Healthpeak Properties inc (PEAK) Exchange: NASDAQ
Data as of May 8, 2024
$17.10 ($0.35) 2.09%
Healthpeak Properties inc - Daily Information
Click for more stock information on Healthpeak Properties inc.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $16.74 |
| Previous Close | $17.10 |
| High | $17.14 |
| Low | $16.49 |
| Adjusted Open | $16.74 |
| Previous Adjusted Close | $17.10 |
| Adjusted High | $17.14 |
| Adjusted Low | $16.49 |
About Healthpeak Properties inc (PEAK)
HCP, Inc. (HCP) is a real estate investment trust (REIT). The Company invests primarily in real estate serving the healthcare industry in the United States. HCP acquires, develops, leases, manages and disposes of healthcare real estate and provides financing to healthcare providers. The Company's portfolio consists of investments in the five healthcare segments: senior housing, life science, medical office, post-acute/skilled nursing and hospital. The Company makes investments within its healthcare segments using the five investment products: properties under lease, debt investments, developments and redevelopments, investment management and RIDEA, which represents investments in senior housing operations. During the year ended December 31, 2011, the Company sold three senior housing facilities. In October 2012, Emeritus Corp announced that HCP closed the acquisition of 127 of the 133 senior housing communities.
Invest in Healthpeak Properties inc (PEAK)
Historical Stock Data for Healthpeak Properties inc (PEAK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $16.74 | $17.14 | $16.49 | $17.10 | $17.10 | 9,979,122 |
| 2024-02-29 | $16.70 | $16.98 | $16.54 | $16.75 | $16.75 | 65,912,779 |
| 2024-02-28 | $16.09 | $16.81 | $16.02 | $16.55 | $16.55 | 10,612,376 |
| 2024-02-27 | $16.34 | $16.43 | $16.10 | $16.24 | $16.24 | 8,349,721 |
| 2024-02-26 | $16.58 | $16.69 | $16.11 | $16.18 | $16.18 | 6,725,783 |
| 2024-02-23 | $16.81 | $16.83 | $16.59 | $16.63 | $16.63 | 5,331,798 |
| 2024-02-22 | $16.76 | $16.92 | $16.62 | $16.79 | $16.79 | 7,721,838 |
| 2024-02-21 | $16.95 | $17.11 | $16.78 | $16.82 | $16.82 | 10,124,568 |
| 2024-02-20 | $17.00 | $17.19 | $16.78 | $16.92 | $16.92 | 7,113,171 |
| 2024-02-16 | $17.12 | $17.24 | $16.97 | $17.16 | $17.16 | 5,215,208 |
| 2024-02-15 | $17.05 | $17.46 | $16.97 | $17.46 | $17.46 | 4,813,325 |
| 2024-02-14 | $16.91 | $17.04 | $16.60 | $16.86 | $16.86 | 8,953,035 |
| 2024-02-13 | $16.73 | $16.84 | $16.38 | $16.78 | $16.78 | 8,617,194 |
| 2024-02-12 | $17.45 | $17.74 | $17.37 | $17.54 | $17.23 | 6,338,973 |
| 2024-02-09 | $17.64 | $17.82 | $17.06 | $17.34 | $17.34 | 13,088,214 |
| 2024-02-08 | $17.83 | $18.12 | $17.78 | $17.99 | $17.99 | 6,994,081 |
| 2024-02-07 | $18.05 | $18.16 | $17.83 | $17.87 | $17.87 | 4,954,735 |
| 2024-02-06 | $17.82 | $18.18 | $17.69 | $18.08 | $18.08 | 5,345,094 |
| 2024-02-05 | $17.99 | $18.01 | $17.75 | $17.81 | $17.81 | 5,515,329 |
| 2024-02-02 | $18.45 | $18.49 | $18.04 | $18.31 | $18.31 | 6,221,482 |
| 2024-02-01 | $18.43 | $18.83 | $18.19 | $18.82 | $18.82 | 5,702,706 |
| 2024-01-31 | $18.75 | $18.89 | $18.30 | $18.50 | $18.50 | 12,125,684 |
| 2024-01-30 | $19.01 | $19.09 | $18.61 | $18.62 | $18.62 | 7,506,908 |
| 2024-01-29 | $19.37 | $19.39 | $18.97 | $19.22 | $19.22 | 5,757,433 |
| 2024-01-26 | $19.46 | $19.59 | $19.26 | $19.42 | $19.42 | 3,230,777 |
| 2024-01-25 | $19.47 | $19.54 | $19.14 | $19.36 | $19.36 | 5,071,570 |
| 2024-01-24 | $19.76 | $19.76 | $19.10 | $19.13 | $19.13 | 4,534,634 |
| 2024-01-23 | $19.84 | $19.91 | $19.26 | $19.37 | $19.37 | 4,420,756 |
| 2024-01-22 | $19.82 | $20.03 | $19.59 | $19.71 | $19.71 | 4,952,980 |
| 2024-01-19 | $19.71 | $19.89 | $19.33 | $19.75 | $19.75 | 4,598,213 |
| 2024-01-18 | $20.12 | $20.13 | $19.42 | $19.60 | $19.60 | 5,195,832 |
| 2024-01-17 | $20.28 | $20.65 | $19.73 | $20.04 | $20.04 | 4,727,651 |
| 2024-01-16 | $20.73 | $20.84 | $20.41 | $20.73 | $20.73 | 7,463,720 |
| 2024-01-12 | $20.61 | $20.87 | $20.52 | $20.84 | $20.84 | 6,812,978 |
| 2024-01-11 | $19.96 | $20.30 | $19.81 | $20.29 | $20.29 | 8,259,576 |
| 2024-01-10 | $19.95 | $20.14 | $19.78 | $19.97 | $19.97 | 5,151,336 |
| 2024-01-09 | $19.75 | $19.90 | $19.56 | $19.90 | $19.90 | 4,192,839 |
| 2024-01-08 | $19.53 | $20.12 | $19.45 | $19.98 | $19.98 | 4,316,685 |
| 2024-01-05 | $19.46 | $19.95 | $19.29 | $19.63 | $19.63 | 5,458,355 |
| 2024-01-04 | $19.58 | $19.82 | $19.45 | $19.66 | $19.66 | 3,727,926 |
| 2024-01-03 | $19.74 | $19.85 | $19.37 | $19.58 | $19.58 | 3,070,094 |
| 2024-01-02 | $19.79 | $20.22 | $19.55 | $20.03 | $20.03 | 3,662,681 |
| 2023-12-29 | $20.01 | $20.18 | $19.79 | $19.80 | $19.80 | 3,244,366 |
| 2023-12-28 | $19.90 | $20.18 | $19.90 | $20.18 | $20.18 | 2,582,244 |
| 2023-12-27 | $20.05 | $20.13 | $19.86 | $20.02 | $20.02 | 3,326,799 |
| 2023-12-26 | $19.74 | $20.07 | $19.67 | $19.96 | $19.96 | 3,155,397 |
| 2023-12-22 | $19.43 | $19.78 | $19.32 | $19.70 | $19.70 | 5,747,875 |
| 2023-12-21 | $19.65 | $19.65 | $19.09 | $19.40 | $19.40 | 5,468,371 |
| 2023-12-20 | $19.71 | $20.05 | $19.45 | $19.46 | $19.46 | 4,356,245 |
| 2023-12-19 | $19.61 | $19.87 | $19.45 | $19.82 | $19.82 | 4,551,327 |
| 2023-12-18 | $19.66 | $19.69 | $19.36 | $19.49 | $19.49 | 5,961,155 |
| 2023-12-15 | $20.01 | $20.14 | $19.33 | $19.55 | $19.55 | 10,704,649 |
| 2023-12-14 | $19.75 | $20.38 | $19.51 | $20.12 | $20.12 | 6,923,937 |
| 2023-12-13 | $18.26 | $19.29 | $18.11 | $19.19 | $19.19 | 6,712,254 |
| 2023-12-12 | $18.87 | $18.87 | $18.28 | $18.34 | $18.34 | 4,602,707 |
| 2023-12-11 | $18.65 | $18.89 | $18.57 | $18.77 | $18.77 | 6,272,478 |
| 2023-12-08 | $18.65 | $18.83 | $18.55 | $18.75 | $18.75 | 6,310,199 |
| 2023-12-07 | $18.36 | $18.80 | $18.23 | $18.77 | $18.77 | 6,349,020 |
| 2023-12-06 | $18.47 | $18.76 | $18.33 | $18.40 | $18.40 | 4,312,884 |
| 2023-12-05 | $18.36 | $18.47 | $18.22 | $18.36 | $18.36 | 6,885,531 |
| 2023-12-04 | $18.11 | $18.50 | $18.09 | $18.47 | $18.47 | 6,098,327 |
| 2023-12-01 | $17.28 | $18.22 | $17.22 | $18.20 | $18.20 | 6,042,941 |
| 2023-11-30 | $17.26 | $17.45 | $17.03 | $17.32 | $17.32 | 9,913,033 |
| 2023-11-29 | $17.23 | $17.61 | $17.09 | $17.14 | $17.14 | 5,388,453 |
| 2023-11-28 | $16.65 | $17.06 | $16.48 | $17.02 | $17.02 | 3,704,766 |
| 2023-11-27 | $16.58 | $16.77 | $16.45 | $16.76 | $16.76 | 4,044,065 |
| 2023-11-24 | $16.53 | $16.73 | $16.43 | $16.65 | $16.65 | 1,898,649 |
| 2023-11-22 | $16.60 | $16.67 | $16.43 | $16.63 | $16.63 | 5,073,311 |
| 2023-11-21 | $16.40 | $16.53 | $16.20 | $16.37 | $16.37 | 4,508,609 |
| 2023-11-20 | $16.50 | $16.64 | $16.24 | $16.64 | $16.64 | 5,582,690 |
| 2023-11-17 | $16.77 | $16.80 | $16.37 | $16.47 | $16.47 | 7,548,804 |
| 2023-11-16 | $17.00 | $17.09 | $16.55 | $16.55 | $16.55 | 5,266,424 |
| 2023-11-15 | $16.85 | $17.32 | $16.85 | $16.95 | $16.95 | 6,750,115 |
| 2023-11-14 | $16.23 | $17.18 | $16.09 | $16.94 | $16.94 | 6,762,710 |
| 2023-11-13 | $15.73 | $15.81 | $15.44 | $15.57 | $15.57 | 6,576,770 |
| 2023-11-10 | $15.90 | $16.01 | $15.59 | $15.94 | $15.94 | 5,939,909 |
| 2023-11-09 | $16.56 | $16.56 | $15.67 | $15.73 | $15.73 | 6,424,278 |
| 2023-11-08 | $16.41 | $16.54 | $16.34 | $16.49 | $16.49 | 3,126,623 |
| 2023-11-07 | $16.65 | $16.67 | $16.29 | $16.37 | $16.37 | 5,122,177 |
| 2023-11-06 | $16.86 | $17.06 | $16.68 | $16.77 | $16.77 | 6,372,345 |
| 2023-11-03 | $17.22 | $17.40 | $17.00 | $17.21 | $16.91 | 6,228,094 |
| 2023-11-02 | $15.93 | $16.88 | $15.93 | $16.83 | $16.53 | 9,267,031 |
| 2023-11-01 | $15.67 | $15.67 | $15.30 | $15.58 | $15.31 | 9,205,001 |
| 2023-10-31 | $16.16 | $16.20 | $15.24 | $15.55 | $15.28 | 12,191,757 |
| 2023-10-30 | $16.61 | $16.74 | $15.51 | $15.98 | $15.70 | 15,403,385 |
| 2023-10-27 | $16.85 | $16.85 | $16.34 | $16.42 | $16.13 | 3,631,938 |
| 2023-10-26 | $16.53 | $16.92 | $16.52 | $16.74 | $16.45 | 4,677,811 |
| 2023-10-25 | $16.80 | $16.85 | $16.38 | $16.40 | $16.11 | 4,844,525 |
| 2023-10-24 | $16.54 | $16.99 | $16.45 | $16.96 | $16.66 | 6,422,723 |
| 2023-10-23 | $16.45 | $16.68 | $16.35 | $16.50 | $16.21 | 5,898,282 |
| 2023-10-20 | $16.82 | $16.92 | $16.62 | $16.62 | $16.62 | 4,059,871 |
| 2023-10-19 | $16.94 | $17.14 | $16.62 | $16.68 | $16.68 | 5,628,807 |
| 2023-10-18 | $17.27 | $17.31 | $16.98 | $17.01 | $17.01 | 3,956,803 |
| 2023-10-17 | $17.37 | $17.78 | $17.30 | $17.41 | $17.41 | 4,776,239 |
| 2023-10-16 | $17.50 | $17.59 | $17.21 | $17.52 | $17.52 | 5,006,759 |
| 2023-10-13 | $17.62 | $17.67 | $17.29 | $17.39 | $17.39 | 3,875,220 |
| 2023-10-12 | $17.97 | $17.97 | $17.46 | $17.54 | $17.54 | 4,692,945 |
| 2023-10-11 | $17.97 | $18.16 | $17.87 | $18.14 | $18.14 | 3,471,488 |
| 2023-10-10 | $17.64 | $18.03 | $17.49 | $17.92 | $17.92 | 5,727,610 |
| 2023-10-09 | $17.15 | $17.60 | $17.15 | $17.54 | $17.54 | 4,071,916 |
| 2023-10-06 | $17.16 | $17.39 | $16.89 | $17.27 | $17.27 | 4,497,654 |
| 2023-10-05 | $17.43 | $17.48 | $17.20 | $17.39 | $17.39 | 3,184,172 |
| 2023-10-04 | $17.40 | $17.49 | $17.13 | $17.49 | $17.49 | 3,971,589 |
| 2023-10-03 | $17.68 | $17.76 | $17.23 | $17.32 | $17.32 | 5,546,641 |
| 2023-10-02 | $18.26 | $18.40 | $17.72 | $17.81 | $17.81 | 4,123,329 |
| 2023-09-29 | $18.34 | $18.66 | $18.24 | $18.36 | $18.36 | 4,980,807 |
| 2023-09-28 | $18.16 | $18.25 | $18.01 | $18.06 | $18.06 | 5,228,778 |
| 2023-09-27 | $18.44 | $18.57 | $18.04 | $18.05 | $18.05 | 5,959,795 |
| 2023-09-26 | $18.51 | $18.68 | $18.30 | $18.41 | $18.41 | 4,901,636 |
| 2023-09-25 | $18.74 | $18.82 | $18.61 | $18.72 | $18.72 | 4,931,332 |
| 2023-09-22 | $19.04 | $19.22 | $18.82 | $18.83 | $18.83 | 4,676,744 |
| 2023-09-21 | $19.76 | $19.78 | $19.05 | $19.06 | $19.06 | 5,394,384 |
| 2023-09-20 | $20.13 | $20.21 | $19.87 | $19.90 | $19.90 | 3,146,786 |
| 2023-09-19 | $19.86 | $20.06 | $19.82 | $19.94 | $19.94 | 2,833,582 |
| 2023-09-18 | $20.32 | $20.38 | $19.86 | $19.88 | $19.88 | 3,161,542 |
| 2023-09-15 | $20.29 | $20.46 | $20.19 | $20.39 | $20.39 | 8,881,916 |
| 2023-09-14 | $20.05 | $20.41 | $20.00 | $20.37 | $20.37 | 3,183,280 |
| 2023-09-13 | $20.05 | $20.07 | $19.85 | $19.86 | $19.86 | 3,324,578 |
| 2023-09-12 | $19.73 | $19.99 | $19.58 | $19.93 | $19.93 | 3,656,319 |
| 2023-09-11 | $20.06 | $20.13 | $19.75 | $19.76 | $19.76 | 3,273,983 |
| 2023-09-08 | $20.16 | $20.24 | $19.99 | $20.02 | $20.02 | 2,472,461 |
| 2023-09-07 | $20.33 | $20.40 | $20.09 | $20.13 | $20.13 | 2,983,967 |
| 2023-09-06 | $20.35 | $20.46 | $20.22 | $20.41 | $20.41 | 2,420,118 |
| 2023-09-05 | $20.66 | $20.85 | $20.39 | $20.40 | $20.40 | 4,226,847 |
| 2023-09-01 | $20.69 | $20.83 | $20.52 | $20.65 | $20.65 | 2,380,937 |
| 2023-08-31 | $20.69 | $20.74 | $20.55 | $20.58 | $20.58 | 5,118,651 |
| 2023-08-30 | $20.51 | $20.71 | $20.37 | $20.69 | $20.69 | 3,394,286 |
| 2023-08-29 | $20.44 | $20.54 | $20.30 | $20.47 | $20.47 | 2,296,315 |
| 2023-08-28 | $20.28 | $20.60 | $20.28 | $20.38 | $20.38 | 1,951,124 |
| 2023-08-25 | $20.24 | $20.43 | $20.17 | $20.23 | $20.23 | 1,935,947 |
| 2023-08-24 | $20.28 | $20.56 | $20.15 | $20.22 | $20.22 | 2,696,987 |
| 2023-08-23 | $19.94 | $20.27 | $19.82 | $20.25 | $20.25 | 2,640,390 |
| 2023-08-22 | $19.95 | $19.97 | $19.77 | $19.83 | $19.83 | 2,464,286 |
| 2023-08-21 | $20.00 | $20.01 | $19.76 | $19.87 | $19.87 | 3,130,648 |
| 2023-08-18 | $20.09 | $20.27 | $20.01 | $20.09 | $20.09 | 2,863,126 |
| 2023-08-17 | $20.29 | $20.51 | $20.18 | $20.28 | $20.28 | 2,855,033 |
| 2023-08-16 | $20.37 | $20.43 | $20.17 | $20.24 | $20.24 | 2,904,828 |
| 2023-08-15 | $20.44 | $20.53 | $20.23 | $20.33 | $20.33 | 2,676,921 |
| 2023-08-14 | $20.77 | $20.86 | $20.57 | $20.65 | $20.65 | 2,679,148 |
| 2023-08-11 | $20.82 | $21.06 | $20.80 | $20.90 | $20.90 | 2,608,673 |
| 2023-08-10 | $21.25 | $21.36 | $20.88 | $20.94 | $20.94 | 2,682,629 |
| 2023-08-09 | $21.06 | $21.33 | $20.90 | $21.16 | $21.16 | 2,714,905 |
| 2023-08-08 | $21.29 | $21.32 | $20.83 | $21.06 | $21.06 | 3,533,389 |
| 2023-08-07 | $21.22 | $21.53 | $21.22 | $21.49 | $21.49 | 3,083,318 |
| 2023-08-04 | $21.18 | $21.49 | $21.09 | $21.23 | $21.23 | 2,528,973 |
| 2023-08-03 | $21.50 | $21.53 | $21.01 | $21.52 | $21.22 | 3,549,304 |
| 2023-08-02 | $21.63 | $21.76 | $21.34 | $21.61 | $21.31 | 3,220,569 |
| 2023-08-01 | $21.77 | $21.99 | $21.58 | $21.69 | $21.39 | 4,635,114 |
| 2023-07-31 | $21.73 | $22.13 | $21.73 | $21.83 | $21.53 | 7,388,192 |
| 2023-07-28 | $22.30 | $22.38 | $21.65 | $21.73 | $21.43 | 5,508,838 |
| 2023-07-27 | $22.25 | $22.37 | $21.82 | $21.82 | $21.52 | 5,730,816 |
| 2023-07-26 | $21.96 | $22.31 | $21.94 | $22.21 | $21.90 | 3,326,764 |
| 2023-07-25 | $22.11 | $22.21 | $22.00 | $22.01 | $21.70 | 4,018,115 |
| 2023-07-24 | $21.77 | $22.19 | $21.71 | $22.12 | $21.81 | 4,165,474 |
| 2023-07-21 | $21.67 | $21.88 | $21.53 | $21.75 | $21.45 | 3,120,731 |
| 2023-07-20 | $21.47 | $21.68 | $21.06 | $21.65 | $21.35 | 3,327,523 |
| 2023-07-19 | $21.12 | $21.47 | $21.03 | $21.42 | $21.12 | 3,283,855 |
| 2023-07-18 | $21.26 | $21.28 | $20.68 | $20.90 | $20.61 | 3,277,902 |
| 2023-07-17 | $21.28 | $21.39 | $21.01 | $21.17 | $20.88 | 4,771,977 |
| 2023-07-14 | $21.28 | $21.50 | $21.14 | $21.40 | $21.40 | 5,228,064 |
| 2023-07-13 | $20.96 | $21.39 | $20.87 | $21.38 | $21.38 | 3,914,608 |
| 2023-07-12 | $21.31 | $21.58 | $20.96 | $20.97 | $20.97 | 5,325,479 |
| 2023-07-11 | $20.66 | $21.11 | $20.64 | $21.10 | $21.10 | 3,690,129 |
| 2023-07-10 | $20.42 | $20.67 | $20.28 | $20.59 | $20.59 | 3,131,869 |
| 2023-07-07 | $20.59 | $20.83 | $20.53 | $20.55 | $20.55 | 3,158,079 |
| 2023-07-06 | $20.51 | $20.84 | $20.09 | $20.72 | $20.72 | 4,686,336 |
| 2023-07-05 | $20.54 | $20.91 | $20.34 | $20.77 | $20.77 | 4,713,471 |
| 2023-07-03 | $20.17 | $20.59 | $20.12 | $20.58 | $20.58 | 2,830,621 |
| 2023-06-30 | $20.16 | $20.22 | $19.82 | $20.10 | $20.10 | 6,152,157 |
| 2023-06-29 | $19.73 | $20.09 | $19.63 | $19.98 | $19.98 | 5,346,872 |
| 2023-06-28 | $20.09 | $20.09 | $19.70 | $19.82 | $19.82 | 5,795,679 |
| 2023-06-27 | $19.96 | $20.19 | $19.66 | $20.15 | $20.15 | 5,801,565 |
| 2023-06-26 | $19.22 | $19.90 | $19.22 | $19.87 | $19.87 | 5,970,650 |
| 2023-06-23 | $19.42 | $19.57 | $19.22 | $19.27 | $19.27 | 8,418,766 |
| 2023-06-22 | $19.89 | $19.95 | $19.22 | $19.54 | $19.54 | 6,058,225 |
| 2023-06-21 | $20.01 | $20.18 | $19.75 | $19.87 | $19.87 | 4,974,849 |
| 2023-06-20 | $20.48 | $20.54 | $20.09 | $20.18 | $20.18 | 4,276,379 |
| 2023-06-16 | $20.85 | $20.98 | $20.51 | $20.67 | $20.67 | 7,156,195 |
| 2023-06-15 | $20.70 | $20.77 | $20.47 | $20.76 | $20.76 | 5,339,825 |
| 2023-06-14 | $20.98 | $21.06 | $20.55 | $20.70 | $20.70 | 5,280,424 |
| 2023-06-13 | $20.75 | $20.98 | $20.66 | $20.80 | $20.80 | 5,410,500 |
| 2023-06-12 | $20.72 | $20.85 | $20.49 | $20.75 | $20.75 | 5,623,727 |
| 2023-06-09 | $20.89 | $20.93 | $20.60 | $20.69 | $20.69 | 5,535,058 |
| 2023-06-08 | $21.16 | $21.18 | $20.71 | $20.93 | $20.93 | 3,918,273 |
| 2023-06-07 | $21.33 | $21.49 | $21.09 | $21.34 | $21.34 | 3,988,280 |
| 2023-06-06 | $20.66 | $21.25 | $20.56 | $21.18 | $21.18 | 3,476,618 |
| 2023-06-05 | $20.72 | $20.90 | $20.51 | $20.57 | $20.57 | 3,447,775 |
| 2023-06-02 | $20.41 | $20.84 | $20.30 | $20.72 | $20.72 | 4,273,017 |
| 2023-06-01 | $19.93 | $20.21 | $19.62 | $20.14 | $20.14 | 3,862,062 |
| 2023-05-31 | $19.96 | $20.10 | $19.87 | $19.96 | $19.96 | 14,685,196 |
| 2023-05-30 | $19.57 | $19.99 | $19.55 | $19.92 | $19.92 | 6,295,524 |
| 2023-05-26 | $19.36 | $19.57 | $19.09 | $19.47 | $19.47 | 3,991,365 |
| 2023-05-25 | $19.58 | $19.63 | $19.18 | $19.28 | $19.28 | 5,696,953 |
| 2023-05-24 | $20.11 | $20.21 | $19.61 | $19.64 | $19.64 | 4,145,889 |
| 2023-05-23 | $20.06 | $20.60 | $20.04 | $20.15 | $20.15 | 4,554,292 |
| 2023-05-22 | $19.94 | $20.18 | $19.68 | $20.10 | $20.10 | 4,294,702 |
| 2023-05-19 | $20.37 | $20.42 | $19.76 | $19.90 | $19.90 | 3,742,306 |
| 2023-05-18 | $20.26 | $20.43 | $20.08 | $20.20 | $20.20 | 3,396,954 |
| 2023-05-17 | $20.32 | $20.45 | $20.17 | $20.41 | $20.41 | 3,418,474 |
| 2023-05-16 | $20.93 | $20.98 | $20.28 | $20.28 | $20.28 | 4,507,233 |
| 2023-05-15 | $21.07 | $21.26 | $20.91 | $20.94 | $20.94 | 3,750,828 |
| 2023-05-12 | $21.19 | $21.24 | $20.82 | $20.97 | $20.97 | 2,465,871 |
| 2023-05-11 | $20.87 | $21.10 | $20.77 | $21.08 | $21.08 | 3,077,694 |
| 2023-05-10 | $21.26 | $21.31 | $20.90 | $21.08 | $21.08 | 3,870,971 |
| 2023-05-09 | $21.03 | $21.20 | $20.74 | $21.06 | $21.06 | 2,997,943 |
| 2023-05-08 | $21.22 | $21.40 | $21.12 | $21.22 | $21.22 | 2,418,791 |
| 2023-05-05 | $21.24 | $21.53 | $21.19 | $21.48 | $21.48 | 4,279,256 |
| 2023-05-04 | $21.20 | $21.50 | $20.94 | $21.38 | $21.09 | 4,204,177 |
| 2023-05-03 | $21.45 | $21.65 | $21.07 | $21.28 | $20.99 | 6,226,299 |
| 2023-05-02 | $21.60 | $21.64 | $21.03 | $21.18 | $20.89 | 5,265,736 |
| 2023-05-01 | $21.94 | $22.08 | $21.61 | $21.64 | $21.34 | 4,970,991 |
| 2023-04-28 | $21.63 | $22.01 | $21.30 | $21.97 | $21.97 | 3,384,637 |
| 2023-04-27 | $20.78 | $21.24 | $20.74 | $21.21 | $21.21 | 5,964,930 |
| 2023-04-26 | $21.02 | $21.21 | $20.75 | $20.77 | $20.77 | 3,137,897 |
| 2023-04-25 | $21.10 | $21.23 | $21.02 | $21.11 | $21.11 | 3,385,529 |
| 2023-04-24 | $21.25 | $21.28 | $21.06 | $21.20 | $21.20 | 3,082,822 |
| 2023-04-21 | $21.15 | $21.24 | $20.84 | $21.13 | $21.13 | 2,679,595 |
| 2023-04-20 | $21.31 | $21.33 | $20.97 | $21.06 | $21.06 | 3,885,535 |
| 2023-04-19 | $21.05 | $21.40 | $20.96 | $21.37 | $21.37 | 3,298,879 |
| 2023-04-18 | $21.40 | $21.42 | $21.10 | $21.21 | $21.21 | 2,879,075 |
| 2023-04-17 | $21.07 | $21.51 | $21.03 | $21.50 | $21.50 | 4,283,165 |
| 2023-04-14 | $21.55 | $21.59 | $20.90 | $21.01 | $21.01 | 3,248,275 |
| 2023-04-13 | $21.48 | $21.54 | $21.14 | $21.46 | $21.46 | 3,717,095 |
| 2023-04-12 | $22.18 | $22.19 | $21.49 | $21.53 | $21.53 | 3,923,644 |
| 2023-04-11 | $21.78 | $22.12 | $21.64 | $21.99 | $21.99 | 3,657,610 |
| 2023-04-10 | $21.33 | $21.68 | $21.24 | $21.68 | $21.68 | 4,351,476 |
| 2023-04-06 | $21.23 | $21.55 | $21.12 | $21.44 | $21.44 | 5,381,346 |
| 2023-04-05 | $21.56 | $21.86 | $21.36 | $21.48 | $21.48 | 3,977,386 |
| 2023-04-04 | $21.80 | $21.85 | $21.42 | $21.68 | $21.68 | 4,439,022 |
| 2023-04-03 | $21.98 | $22.20 | $21.59 | $21.72 | $21.72 | 6,696,578 |
| 2023-03-31 | $21.61 | $21.98 | $21.42 | $21.97 | $21.97 | 7,373,042 |
| 2023-03-30 | $21.58 | $21.86 | $21.56 | $21.69 | $21.69 | 4,560,575 |
| 2023-03-29 | $21.09 | $21.43 | $21.09 | $21.36 | $21.36 | 3,599,825 |
| 2023-03-28 | $20.61 | $20.92 | $20.59 | $20.88 | $20.88 | 3,080,385 |
| 2023-03-27 | $21.00 | $21.09 | $20.67 | $20.81 | $20.81 | 4,683,629 |
| 2023-03-24 | $20.27 | $20.92 | $20.27 | $20.91 | $20.91 | 5,073,246 |
| 2023-03-23 | $20.29 | $20.64 | $20.21 | $20.30 | $20.30 | 5,702,131 |
| 2023-03-22 | $20.75 | $20.86 | $20.21 | $20.23 | $20.23 | 5,927,032 |
| 2023-03-21 | $21.20 | $21.20 | $20.75 | $20.90 | $20.90 | 4,847,279 |
| 2023-03-20 | $20.88 | $21.08 | $20.71 | $21.00 | $21.00 | 7,391,454 |
| 2023-03-17 | $21.47 | $21.50 | $20.61 | $20.74 | $20.74 | 12,679,321 |
| 2023-03-16 | $21.41 | $21.56 | $21.01 | $21.39 | $21.39 | 6,432,951 |
| 2023-03-15 | $21.21 | $21.61 | $21.08 | $21.53 | $21.53 | 6,340,720 |
| 2023-03-14 | $21.86 | $21.97 | $21.34 | $21.56 | $21.56 | 8,667,791 |
| 2023-03-13 | $21.23 | $21.70 | $21.09 | $21.47 | $21.47 | 10,597,704 |
| 2023-03-10 | $23.45 | $23.45 | $21.38 | $21.42 | $21.42 | 6,702,780 |
| 2023-03-09 | $23.52 | $23.56 | $22.89 | $22.95 | $22.95 | 3,793,613 |
| 2023-03-08 | $23.36 | $23.76 | $23.31 | $23.51 | $23.51 | 4,368,844 |
| 2023-03-07 | $24.18 | $24.24 | $23.19 | $23.33 | $23.33 | 4,459,361 |
| 2023-03-06 | $24.35 | $24.46 | $24.14 | $24.19 | $24.19 | 2,166,707 |
| 2023-03-03 | $24.20 | $24.40 | $24.07 | $24.28 | $24.28 | 4,375,556 |
| 2023-03-02 | $23.44 | $23.91 | $23.44 | $23.80 | $23.80 | 4,575,324 |
| 2023-03-01 | $24.05 | $24.05 | $23.38 | $23.64 | $23.64 | 5,966,573 |
| 2023-02-28 | $24.35 | $24.51 | $24.03 | $24.06 | $24.06 | 8,376,038 |
| 2023-02-27 | $24.92 | $24.97 | $24.14 | $24.33 | $24.33 | 5,522,688 |
| 2023-02-24 | $24.63 | $24.81 | $24.45 | $24.55 | $24.55 | 2,932,702 |
| 2023-02-23 | $25.20 | $25.33 | $24.78 | $25.05 | $25.05 | 3,342,253 |
| 2023-02-22 | $25.73 | $25.78 | $24.98 | $25.09 | $25.09 | 3,655,584 |
| 2023-02-21 | $25.96 | $25.98 | $25.51 | $25.60 | $25.60 | 3,447,954 |
| 2023-02-17 | $25.98 | $26.23 | $25.62 | $26.13 | $26.13 | 3,253,562 |
| 2023-02-16 | $25.69 | $26.24 | $25.19 | $25.96 | $25.96 | 5,302,940 |
| 2023-02-15 | $25.78 | $26.13 | $25.75 | $26.05 | $26.05 | 4,924,040 |
| 2023-02-14 | $26.42 | $26.52 | $25.92 | $25.94 | $25.94 | 5,032,803 |
| 2023-02-10 | $26.20 | $26.70 | $26.14 | $26.66 | $26.66 | 3,216,102 |
| 2023-02-09 | $26.90 | $27.00 | $26.22 | $26.31 | $26.31 | 3,456,691 |
| 2023-02-08 | $26.75 | $27.04 | $26.34 | $26.72 | $26.72 | 6,739,485 |
| 2023-02-07 | $27.21 | $27.46 | $26.88 | $27.23 | $26.93 | 5,291,873 |
| 2023-02-06 | $27.27 | $27.47 | $27.06 | $27.42 | $27.12 | 3,908,350 |
| 2023-02-03 | $27.79 | $27.99 | $27.24 | $27.63 | $27.32 | 3,648,780 |
| 2023-02-02 | $27.60 | $28.43 | $27.60 | $28.24 | $27.93 | 4,111,775 |
| 2023-02-01 | $27.42 | $27.55 | $26.97 | $27.42 | $27.12 | 4,025,061 |
| 2023-01-31 | $27.09 | $27.48 | $27.05 | $27.48 | $27.17 | 5,344,427 |
| 2023-01-30 | $27.33 | $27.58 | $27.13 | $27.14 | $26.84 | 2,351,513 |
| 2023-01-27 | $27.26 | $27.66 | $27.25 | $27.53 | $27.22 | 3,452,305 |
| 2023-01-26 | $27.21 | $27.31 | $26.71 | $27.29 | $26.99 | 3,157,799 |
| 2023-01-25 | $27.13 | $27.17 | $26.80 | $27.08 | $26.78 | 2,015,544 |
| 2023-01-24 | $27.41 | $27.44 | $27.04 | $27.20 | $26.90 | 2,107,693 |
| 2023-01-23 | $26.85 | $27.42 | $26.73 | $27.31 | $27.01 | 1,925,151 |
| 2023-01-20 | $26.60 | $26.86 | $26.44 | $26.85 | $26.55 | 3,583,601 |
| 2023-01-19 | $26.62 | $26.86 | $26.53 | $26.61 | $26.31 | 2,421,856 |
| 2023-01-18 | $27.12 | $27.28 | $26.71 | $26.74 | $26.44 | 3,433,990 |
| 2023-01-17 | $27.17 | $27.23 | $26.94 | $27.02 | $26.72 | 3,375,528 |
| 2023-01-13 | $27.04 | $27.33 | $26.99 | $27.05 | $27.05 | 2,387,665 |
| 2023-01-12 | $27.19 | $27.38 | $26.87 | $27.32 | $27.32 | 2,408,843 |
| 2023-01-11 | $26.33 | $27.12 | $26.33 | $27.08 | $27.08 | 3,386,697 |
| 2023-01-10 | $26.12 | $26.24 | $25.91 | $26.15 | $26.15 | 2,429,548 |
| 2023-01-09 | $26.64 | $26.74 | $26.27 | $26.27 | $26.27 | 3,552,727 |
| 2023-01-06 | $26.15 | $26.90 | $26.14 | $26.74 | $26.74 | 3,654,259 |
| 2023-01-05 | $26.04 | $26.19 | $25.62 | $25.96 | $25.96 | 2,825,322 |
| 2023-01-04 | $25.63 | $26.48 | $25.59 | $26.39 | $26.39 | 4,677,811 |
| 2023-01-03 | $25.80 | $25.87 | $25.18 | $25.44 | $25.44 | 4,516,436 |
| 2022-12-30 | $25.08 | $25.19 | $24.78 | $25.07 | $25.07 | 2,657,252 |
| 2022-12-29 | $24.87 | $25.24 | $24.78 | $25.20 | $25.20 | 2,822,527 |
| 2022-12-28 | $25.41 | $25.49 | $24.66 | $24.71 | $24.71 | 3,923,004 |
| 2022-12-27 | $25.16 | $25.39 | $24.99 | $25.31 | $25.31 | 2,041,562 |
| 2022-12-23 | $24.85 | $25.21 | $24.73 | $25.17 | $25.17 | 2,015,745 |
| 2022-12-22 | $24.89 | $25.08 | $24.40 | $24.93 | $24.93 | 2,663,115 |
| 2022-12-21 | $24.91 | $25.38 | $24.91 | $25.03 | $25.03 | 3,774,588 |
| 2022-12-20 | $24.79 | $24.95 | $24.59 | $24.74 | $24.74 | 2,369,353 |
| 2022-12-19 | $25.17 | $25.29 | $24.72 | $24.90 | $24.90 | 3,937,756 |
| 2022-12-16 | $25.10 | $25.35 | $24.74 | $25.15 | $25.15 | 8,589,904 |
| 2022-12-15 | $25.28 | $25.65 | $25.19 | $25.50 | $25.50 | 3,932,571 |
| 2022-12-14 | $25.37 | $25.85 | $25.22 | $25.49 | $25.49 | 3,419,904 |
| 2022-12-13 | $26.10 | $26.15 | $25.09 | $25.63 | $25.63 | 5,264,217 |
| 2022-12-12 | $25.41 | $25.52 | $25.08 | $25.30 | $25.30 | 4,518,661 |
| 2022-12-09 | $25.49 | $25.67 | $25.32 | $25.35 | $25.35 | 2,787,038 |
| 2022-12-08 | $25.40 | $25.79 | $25.35 | $25.52 | $25.52 | 3,652,743 |
| 2022-12-07 | $25.61 | $25.77 | $25.31 | $25.35 | $25.35 | 3,664,741 |
| 2022-12-06 | $26.12 | $26.25 | $25.68 | $25.81 | $25.81 | 5,243,209 |
| 2022-12-05 | $26.01 | $26.26 | $25.81 | $26.03 | $26.03 | 4,339,856 |
| 2022-12-02 | $25.98 | $26.30 | $25.82 | $26.18 | $26.18 | 3,059,381 |
| 2022-12-01 | $26.51 | $26.70 | $26.01 | $26.15 | $26.15 | 3,152,405 |
| 2022-11-30 | $25.54 | $26.26 | $25.39 | $26.26 | $26.26 | 8,213,138 |
| 2022-11-29 | $24.83 | $25.71 | $24.74 | $25.64 | $25.64 | 2,855,054 |
| 2022-11-28 | $25.34 | $25.59 | $24.78 | $24.82 | $24.82 | 2,848,541 |
| 2022-11-25 | $25.29 | $25.50 | $25.26 | $25.46 | $25.46 | 1,308,942 |
| 2022-11-23 | $25.34 | $25.53 | $25.09 | $25.26 | $25.26 | 2,124,368 |
| 2022-11-22 | $25.24 | $25.44 | $25.13 | $25.40 | $25.40 | 2,850,151 |
| 2022-11-21 | $24.83 | $25.22 | $24.70 | $25.19 | $25.19 | 3,324,931 |
| 2022-11-18 | $24.78 | $24.85 | $24.18 | $24.65 | $24.65 | 8,614,513 |
| 2022-11-17 | $24.23 | $24.43 | $23.97 | $24.40 | $24.40 | 2,935,428 |
| 2022-11-16 | $25.06 | $25.18 | $24.49 | $24.57 | $24.57 | 3,599,490 |
| 2022-11-15 | $25.22 | $25.35 | $24.93 | $25.20 | $25.20 | 3,845,392 |
| 2022-11-14 | $25.30 | $25.42 | $24.75 | $24.76 | $24.76 | 4,410,822 |
| 2022-11-11 | $25.50 | $25.64 | $25.16 | $25.42 | $25.42 | 4,526,196 |
| 2022-11-10 | $24.67 | $25.38 | $24.49 | $25.35 | $25.35 | 5,445,045 |
| 2022-11-09 | $24.02 | $24.39 | $23.85 | $23.90 | $23.90 | 2,270,260 |
| 2022-11-08 | $24.32 | $24.63 | $24.01 | $24.17 | $24.17 | 3,261,378 |
| 2022-11-07 | $24.12 | $24.35 | $23.94 | $24.20 | $24.20 | 4,649,008 |
| 2022-11-04 | $23.95 | $24.48 | $23.61 | $24.01 | $24.01 | 5,464,079 |
| 2022-11-03 | $23.42 | $24.18 | $23.12 | $23.99 | $23.69 | 5,780,901 |
| 2022-11-02 | $24.76 | $25.00 | $23.58 | $23.65 | $23.36 | 6,143,105 |
| 2022-11-01 | $23.83 | $23.84 | $23.51 | $23.80 | $23.51 | 4,459,270 |
| 2022-10-31 | $23.67 | $23.92 | $23.57 | $23.73 | $23.44 | 4,811,988 |
| 2022-10-28 | $22.99 | $23.81 | $22.89 | $23.77 | $23.48 | 3,244,173 |
| 2022-10-27 | $23.25 | $23.51 | $22.93 | $23.07 | $22.79 | 3,734,539 |
| 2022-10-26 | $23.09 | $23.36 | $22.78 | $23.00 | $22.72 | 6,027,732 |
| 2022-10-25 | $22.38 | $23.10 | $22.30 | $23.04 | $22.76 | 7,387,002 |
| 2022-10-24 | $22.73 | $22.84 | $22.03 | $22.23 | $21.96 | 4,874,792 |
| 2022-10-21 | $22.50 | $22.56 | $22.05 | $22.44 | $22.16 | 5,016,331 |
| 2022-10-20 | $22.62 | $22.86 | $22.32 | $22.45 | $22.45 | 3,920,279 |
| 2022-10-19 | $22.86 | $23.14 | $22.53 | $22.56 | $22.56 | 3,680,707 |
| 2022-10-18 | $23.18 | $23.44 | $23.01 | $23.16 | $23.16 | 4,344,259 |
| 2022-10-17 | $22.70 | $23.04 | $22.61 | $22.85 | $22.85 | 3,401,235 |
| 2022-10-14 | $23.12 | $23.26 | $22.22 | $22.27 | $22.27 | 4,480,830 |
| 2022-10-13 | $21.66 | $22.86 | $21.50 | $22.73 | $22.73 | 4,741,439 |
| 2022-10-12 | $22.21 | $22.28 | $21.83 | $22.16 | $22.16 | 3,077,048 |
| 2022-10-11 | $21.67 | $22.30 | $21.41 | $22.20 | $22.20 | 6,226,922 |
| 2022-10-10 | $21.99 | $22.15 | $21.61 | $21.61 | $21.61 | 4,067,267 |
| 2022-10-07 | $22.20 | $22.43 | $21.79 | $21.90 | $21.90 | 4,978,359 |
| 2022-10-06 | $23.21 | $23.34 | $22.56 | $22.59 | $22.59 | 3,995,446 |
| 2022-10-05 | $23.47 | $23.53 | $22.89 | $23.29 | $23.29 | 4,092,441 |
| 2022-10-04 | $23.89 | $24.50 | $23.68 | $23.88 | $23.88 | 6,705,465 |
| 2022-10-03 | $23.18 | $23.87 | $22.85 | $23.76 | $23.76 | 6,962,783 |
| 2022-09-30 | $22.92 | $23.10 | $22.58 | $22.92 | $22.92 | 8,191,613 |
| 2022-09-29 | $23.10 | $23.14 | $22.45 | $22.58 | $22.58 | 6,830,867 |
| 2022-09-28 | $23.16 | $23.77 | $22.93 | $23.34 | $23.34 | 8,008,538 |
| 2022-09-27 | $23.61 | $23.70 | $22.66 | $22.80 | $22.80 | 3,923,122 |
| 2022-09-26 | $24.14 | $24.14 | $23.11 | $23.44 | $23.44 | 4,165,240 |
| 2022-09-23 | $24.29 | $24.61 | $23.93 | $24.28 | $24.28 | 3,633,013 |
| 2022-09-22 | $24.37 | $24.71 | $24.04 | $24.55 | $24.55 | 3,601,349 |
| 2022-09-21 | $24.86 | $25.17 | $24.43 | $24.44 | $24.44 | 2,770,963 |
| 2022-09-20 | $25.08 | $25.17 | $24.49 | $24.66 | $24.66 | 4,759,473 |
| 2022-09-19 | $25.49 | $25.57 | $24.97 | $25.41 | $25.41 | 2,929,098 |
| 2022-09-16 | $25.63 | $25.79 | $25.34 | $25.72 | $25.72 | 8,451,400 |
| 2022-09-15 | $26.47 | $26.50 | $25.68 | $25.70 | $25.70 | 2,891,734 |
| 2022-09-14 | $26.64 | $26.72 | $26.15 | $26.42 | $26.42 | 3,462,309 |
| 2022-09-13 | $27.07 | $27.26 | $26.68 | $26.79 | $26.79 | 3,411,445 |
| 2022-09-12 | $27.51 | $27.64 | $27.36 | $27.54 | $27.54 | 1,971,731 |
| 2022-09-09 | $26.76 | $27.39 | $26.48 | $27.36 | $27.36 | 3,289,938 |
| 2022-09-08 | $26.56 | $26.97 | $26.45 | $26.66 | $26.66 | 2,286,468 |
| 2022-09-07 | $26.24 | $26.81 | $26.17 | $26.79 | $26.79 | 1,793,674 |
| 2022-09-06 | $26.03 | $26.21 | $25.87 | $26.17 | $26.17 | 2,331,076 |
| 2022-09-02 | $26.56 | $26.62 | $25.80 | $25.86 | $25.86 | 3,611,779 |
| 2022-09-01 | $26.18 | $26.30 | $25.82 | $26.29 | $26.29 | 4,437,764 |
| 2022-08-31 | $26.58 | $26.72 | $26.11 | $26.25 | $26.25 | 5,798,582 |
| 2022-08-30 | $26.84 | $26.93 | $26.24 | $26.29 | $26.29 | 1,819,201 |
| 2022-08-29 | $26.72 | $26.95 | $26.51 | $26.72 | $26.72 | 1,994,180 |
| 2022-08-26 | $27.51 | $27.52 | $26.80 | $26.83 | $26.83 | 2,253,707 |
| 2022-08-25 | $27.27 | $27.43 | $27.10 | $27.41 | $27.41 | 1,838,583 |
| 2022-08-24 | $26.83 | $27.35 | $26.83 | $27.09 | $27.09 | 2,329,051 |
| 2022-08-23 | $27.80 | $27.96 | $26.76 | $26.93 | $26.93 | 3,881,712 |
| 2022-08-22 | $27.62 | $27.87 | $27.50 | $27.81 | $27.81 | 3,742,673 |
| 2022-08-19 | $28.04 | $28.13 | $27.70 | $27.82 | $27.82 | 3,250,944 |
| 2022-08-18 | $28.12 | $28.37 | $27.83 | $28.11 | $28.11 | 3,010,051 |
| 2022-08-17 | $28.00 | $28.33 | $27.89 | $28.13 | $28.13 | 3,747,522 |
| 2022-08-16 | $28.10 | $28.43 | $28.04 | $28.25 | $28.25 | 3,290,913 |
| 2022-08-15 | $28.42 | $28.43 | $28.13 | $28.22 | $28.22 | 2,507,141 |
| 2022-08-12 | $28.07 | $28.38 | $27.93 | $28.37 | $28.37 | 2,996,052 |
| 2022-08-11 | $28.30 | $28.41 | $27.65 | $27.79 | $27.79 | 3,278,521 |
| 2022-08-10 | $27.98 | $28.24 | $27.70 | $28.18 | $28.18 | 5,288,400 |
| 2022-08-09 | $27.24 | $27.68 | $27.01 | $27.58 | $27.58 | 6,469,280 |
| 2022-08-08 | $26.84 | $27.36 | $26.73 | $27.22 | $27.22 | 5,517,727 |
| 2022-08-05 | $26.53 | $26.65 | $26.09 | $26.51 | $26.51 | 3,541,964 |
| 2022-08-04 | $26.94 | $27.33 | $26.80 | $26.88 | $26.58 | 4,989,343 |
| 2022-08-03 | $27.44 | $27.73 | $26.89 | $26.94 | $26.64 | 6,392,552 |
| 2022-08-02 | $27.46 | $27.94 | $27.22 | $27.30 | $26.99 | 5,307,581 |
| 2022-08-01 | $27.49 | $27.74 | $27.33 | $27.55 | $27.24 | 4,070,318 |
| 2022-07-29 | $27.46 | $27.79 | $27.33 | $27.63 | $27.32 | 6,938,554 |
| 2022-07-28 | $27.00 | $27.62 | $26.94 | $27.49 | $27.18 | 6,848,722 |
| 2022-07-27 | $26.79 | $27.07 | $26.64 | $26.90 | $26.60 | 3,940,579 |
| 2022-07-26 | $26.75 | $26.90 | $26.49 | $26.75 | $26.45 | 3,844,511 |
| 2022-07-25 | $26.85 | $26.95 | $26.66 | $26.74 | $26.44 | 3,591,428 |
| 2022-07-22 | $26.91 | $27.13 | $26.63 | $26.80 | $26.50 | 3,526,871 |
| 2022-07-21 | $26.05 | $26.68 | $25.95 | $26.66 | $26.36 | 2,914,380 |
| 2022-07-20 | $26.40 | $26.78 | $26.25 | $26.32 | $26.03 | 2,152,109 |
| 2022-07-19 | $26.27 | $26.51 | $26.08 | $26.45 | $26.15 | 2,064,557 |
| 2022-07-18 | $26.32 | $26.50 | $25.92 | $26.00 | $25.71 | 2,246,430 |
| 2022-07-15 | $26.27 | $26.41 | $25.83 | $26.22 | $25.93 | 3,004,940 |
| 2022-07-14 | $25.42 | $26.06 | $25.07 | $25.83 | $25.54 | 2,916,488 |
| 2022-07-13 | $26.08 | $26.25 | $25.68 | $25.96 | $25.67 | 2,687,085 |
| 2022-07-12 | $26.17 | $26.73 | $26.16 | $26.38 | $26.08 | 2,496,831 |
| 2022-07-11 | $26.20 | $26.41 | $26.11 | $26.29 | $26.00 | 2,254,040 |
| 2022-07-08 | $26.48 | $26.69 | $26.16 | $26.22 | $25.93 | 2,909,170 |
| 2022-07-07 | $26.59 | $26.82 | $26.32 | $26.40 | $26.10 | 2,903,652 |
| 2022-07-06 | $26.51 | $26.88 | $26.31 | $26.52 | $26.22 | 4,235,859 |
| 2022-07-05 | $26.34 | $26.46 | $25.58 | $26.35 | $26.06 | 4,760,012 |
| 2022-07-01 | $25.83 | $26.64 | $25.83 | $26.58 | $26.28 | 4,137,721 |
| 2022-06-30 | $25.71 | $26.11 | $25.41 | $25.91 | $25.62 | 6,832,335 |
| 2022-06-29 | $25.36 | $25.87 | $25.33 | $25.84 | $25.55 | 3,282,474 |
| 2022-06-28 | $26.19 | $26.44 | $25.45 | $25.47 | $25.18 | 3,877,970 |
| 2022-06-27 | $26.00 | $26.58 | $25.88 | $26.02 | $25.73 | 3,563,895 |
| 2022-06-24 | $25.43 | $26.13 | $25.31 | $26.10 | $25.81 | 5,432,462 |
| 2022-06-23 | $25.26 | $25.50 | $25.06 | $25.31 | $25.03 | 3,492,386 |
| 2022-06-22 | $24.69 | $25.53 | $24.67 | $25.18 | $24.90 | 5,663,106 |
| 2022-06-21 | $24.44 | $25.25 | $24.38 | $24.88 | $24.60 | 5,644,276 |
| 2022-06-17 | $24.22 | $24.69 | $23.99 | $24.22 | $23.95 | 9,578,659 |
| 2022-06-16 | $23.80 | $24.41 | $23.74 | $24.11 | $23.84 | 5,888,261 |
| 2022-06-15 | $23.71 | $24.64 | $23.51 | $24.37 | $24.10 | 7,895,331 |
| 2022-06-14 | $24.12 | $24.12 | $23.23 | $23.44 | $23.18 | 5,780,195 |
| 2022-06-13 | $25.12 | $25.15 | $23.93 | $24.04 | $23.77 | 5,221,936 |
| 2022-06-10 | $25.70 | $25.95 | $25.35 | $25.63 | $25.34 | 4,164,698 |
| 2022-06-09 | $27.21 | $27.41 | $25.96 | $25.96 | $25.67 | 6,603,847 |
| 2022-06-08 | $28.58 | $28.58 | $27.39 | $27.46 | $27.15 | 4,352,575 |
| 2022-06-07 | $28.42 | $28.78 | $28.14 | $28.75 | $28.43 | 2,612,051 |
| 2022-06-06 | $28.78 | $28.86 | $28.30 | $28.49 | $28.17 | 3,031,718 |
| 2022-06-03 | $29.07 | $29.22 | $28.62 | $28.69 | $28.37 | 2,575,242 |
| 2022-06-02 | $29.24 | $29.35 | $28.55 | $29.28 | $28.95 | 3,149,645 |
| 2022-06-01 | $29.64 | $29.67 | $28.86 | $29.33 | $29.00 | 2,997,640 |
| 2022-05-31 | $29.86 | $29.96 | $29.50 | $29.69 | $29.36 | 10,753,644 |
| 2022-05-27 | $29.38 | $30.10 | $29.33 | $30.08 | $29.74 | 3,677,530 |
| 2022-05-26 | $29.64 | $29.80 | $29.31 | $29.33 | $29.00 | 4,249,895 |
| 2022-05-25 | $29.37 | $29.61 | $29.11 | $29.50 | $29.17 | 8,194,053 |
| 2022-05-24 | $29.42 | $29.54 | $28.65 | $29.46 | $29.13 | 5,483,888 |
| 2022-05-23 | $29.60 | $29.72 | $29.20 | $29.43 | $29.10 | 4,681,018 |
| 2022-05-20 | $29.58 | $29.64 | $28.75 | $29.42 | $29.09 | 8,411,861 |
| 2022-05-19 | $29.49 | $29.95 | $29.00 | $29.28 | $28.95 | 5,271,982 |
| 2022-05-18 | $30.86 | $30.95 | $30.01 | $30.07 | $29.73 | 2,865,526 |
| 2022-05-17 | $30.39 | $30.92 | $30.02 | $30.89 | $30.54 | 3,814,530 |
| 2022-05-16 | $30.11 | $30.43 | $30.01 | $30.19 | $29.85 | 2,839,927 |
| 2022-05-13 | $29.98 | $30.13 | $29.66 | $30.08 | $29.74 | 3,576,684 |
| 2022-05-12 | $29.61 | $29.91 | $29.47 | $29.81 | $29.48 | 5,489,569 |
| 2022-05-11 | $29.32 | $29.98 | $29.31 | $29.58 | $29.25 | 4,706,329 |
| 2022-05-10 | $30.27 | $30.39 | $29.22 | $29.33 | $29.00 | 4,664,748 |
| 2022-05-09 | $30.37 | $30.78 | $29.96 | $30.02 | $29.68 | 5,488,638 |
| 2022-05-06 | $30.99 | $31.08 | $30.27 | $30.65 | $30.31 | 4,980,879 |
| 2022-05-05 | $32.04 | $32.21 | $31.24 | $31.48 | $30.83 | 4,109,841 |
| 2022-05-04 | $32.96 | $33.42 | $31.46 | $32.28 | $31.61 | 3,444,906 |
| 2022-05-03 | $32.39 | $33.20 | $32.31 | $33.04 | $32.35 | 4,006,927 |
| 2022-05-02 | $33.00 | $33.10 | $31.58 | $32.22 | $31.55 | 3,538,573 |
| 2022-04-29 | $34.11 | $34.19 | $32.71 | $32.81 | $32.13 | 4,950,332 |
| 2022-04-28 | $33.77 | $34.35 | $33.47 | $34.24 | $33.53 | 3,038,951 |
| 2022-04-27 | $34.26 | $34.44 | $33.77 | $33.77 | $33.07 | 2,502,431 |
| 2022-04-26 | $34.27 | $34.60 | $34.14 | $34.15 | $33.44 | 2,923,042 |
| 2022-04-25 | $34.53 | $34.68 | $33.73 | $34.28 | $33.57 | 2,578,199 |
| 2022-04-22 | $35.18 | $35.19 | $34.45 | $34.46 | $33.74 | 3,752,151 |
| 2022-04-21 | $35.51 | $35.72 | $35.24 | $35.40 | $34.66 | 2,040,141 |
| 2022-04-20 | $34.86 | $35.34 | $34.67 | $35.30 | $34.57 | 2,564,944 |
| 2022-04-19 | $34.87 | $35.06 | $34.62 | $34.87 | $34.15 | 1,737,515 |
| 2022-04-18 | $34.95 | $35.03 | $34.48 | $34.69 | $33.97 | 1,873,129 |
| 2022-04-14 | $35.21 | $35.44 | $34.94 | $35.03 | $34.30 | 2,045,868 |
| 2022-04-13 | $35.16 | $35.30 | $34.89 | $35.11 | $34.38 | 1,758,916 |
| 2022-04-12 | $34.71 | $35.32 | $34.54 | $35.08 | $34.35 | 3,011,619 |
| 2022-04-11 | $35.36 | $35.47 | $34.77 | $34.84 | $34.12 | 2,031,311 |
| 2022-04-08 | $35.18 | $35.38 | $34.92 | $35.22 | $34.49 | 2,049,006 |
| 2022-04-07 | $35.11 | $35.19 | $34.65 | $35.02 | $34.29 | 2,212,299 |
| 2022-04-06 | $34.35 | $35.38 | $34.01 | $35.36 | $34.63 | 2,990,353 |
| 2022-04-05 | $35.18 | $35.34 | $34.21 | $34.35 | $33.64 | 2,821,773 |
| 2022-04-04 | $35.11 | $35.36 | $34.95 | $35.25 | $34.52 | 3,967,492 |
| 2022-04-01 | $34.52 | $35.03 | $34.37 | $35.01 | $34.28 | 2,648,131 |
| 2022-03-31 | $34.98 | $35.11 | $34.31 | $34.33 | $33.62 | 4,221,275 |
| 2022-03-30 | $35.15 | $35.15 | $34.66 | $34.83 | $34.11 | 2,637,073 |
| 2022-03-29 | $34.81 | $35.34 | $34.62 | $35.29 | $34.56 | 4,366,240 |
| 2022-03-28 | $34.34 | $34.59 | $34.11 | $34.55 | $33.83 | 2,260,110 |
| 2022-03-25 | $33.94 | $34.30 | $33.85 | $34.27 | $33.56 | 2,980,187 |
| 2022-03-24 | $33.30 | $33.80 | $33.29 | $33.76 | $33.06 | 1,925,042 |
| 2022-03-23 | $33.39 | $33.61 | $33.08 | $33.33 | $32.64 | 2,949,666 |
| 2022-03-22 | $33.36 | $33.71 | $33.29 | $33.47 | $32.77 | 3,189,764 |
| 2022-03-21 | $33.23 | $33.44 | $32.93 | $33.18 | $32.49 | 2,332,792 |
| 2022-03-18 | $33.01 | $33.46 | $32.90 | $33.16 | $32.47 | 5,274,420 |
| 2022-03-17 | $33.01 | $33.57 | $32.86 | $33.26 | $32.57 | 4,370,116 |
| 2022-03-16 | $32.85 | $33.26 | $32.46 | $33.14 | $32.45 | 4,789,657 |
| 2022-03-15 | $32.67 | $32.93 | $32.34 | $32.65 | $31.97 | 4,592,001 |
| 2022-03-14 | $32.64 | $32.79 | $32.21 | $32.30 | $31.63 | 3,998,546 |
| 2022-03-11 | $32.87 | $33.08 | $32.39 | $32.41 | $31.74 | 3,347,557 |
| 2022-03-10 | $32.02 | $32.68 | $31.85 | $32.65 | $31.97 | 2,026,758 |
| 2022-03-09 | $32.56 | $32.66 | $32.21 | $32.23 | $31.56 | 2,599,832 |
| 2022-03-08 | $32.02 | $32.54 | $31.60 | $32.13 | $31.46 | 4,074,586 |
| 2022-03-07 | $32.87 | $33.02 | $32.16 | $32.16 | $31.49 | 3,399,214 |
| 2022-03-04 | $31.94 | $32.98 | $31.88 | $32.96 | $32.28 | 5,482,271 |
| 2022-03-03 | $31.72 | $32.25 | $31.54 | $32.21 | $31.54 | 4,824,926 |
| 2022-03-02 | $30.92 | $31.69 | $30.77 | $31.50 | $30.85 | 4,516,707 |
| 2022-03-01 | $31.10 | $31.31 | $30.50 | $30.75 | $30.11 | 4,726,568 |
| 2022-02-28 | $31.15 | $31.31 | $30.73 | $31.06 | $30.41 | 6,022,557 |
| 2022-02-25 | $31.12 | $31.66 | $30.85 | $31.64 | $30.98 | 3,805,519 |
| 2022-02-24 | $30.18 | $30.98 | $30.16 | $30.89 | $30.25 | 5,559,985 |
| 2022-02-23 | $31.87 | $32.15 | $30.81 | $30.88 | $30.24 | 3,790,498 |
| 2022-02-22 | $31.66 | $31.90 | $31.44 | $31.78 | $31.12 | 4,192,781 |
| 2022-02-18 | $31.74 | $32.21 | $31.65 | $31.73 | $31.07 | 8,355,642 |
| 2022-02-17 | $32.01 | $32.09 | $31.70 | $31.86 | $31.20 | 3,001,707 |
| 2022-02-16 | $32.14 | $32.28 | $31.71 | $32.02 | $31.35 | 4,567,346 |
| 2022-02-15 | $32.44 | $32.49 | $31.83 | $31.95 | $31.29 | 3,230,320 |
| 2022-02-14 | $32.48 | $32.82 | $32.04 | $32.10 | $31.43 | 5,629,742 |
| 2022-02-11 | $32.19 | $32.66 | $31.82 | $32.45 | $31.78 | 5,626,677 |
| 2022-02-10 | $32.61 | $33.11 | $32.04 | $32.17 | $31.50 | 4,640,408 |
| 2022-02-09 | $32.88 | $33.58 | $32.87 | $33.40 | $32.40 | 6,709,680 |
| 2022-02-08 | $32.63 | $32.96 | $32.42 | $32.62 | $31.65 | 5,718,148 |
| 2022-02-07 | $33.05 | $33.30 | $32.50 | $32.55 | $31.58 | 4,745,954 |
| 2022-02-04 | $33.65 | $33.77 | $32.66 | $33.02 | $32.04 | 5,627,551 |
| 2022-02-03 | $34.54 | $34.71 | $33.95 | $34.00 | $32.99 | 5,142,489 |
| 2022-02-02 | $34.95 | $35.23 | $34.64 | $34.70 | $33.67 | 7,665,002 |
| 2022-02-01 | $35.18 | $35.60 | $34.60 | $34.88 | $33.84 | 3,506,069 |
| 2022-01-31 | $34.70 | $35.38 | $34.59 | $35.37 | $34.32 | 4,847,650 |
| 2022-01-28 | $34.35 | $34.96 | $33.30 | $34.94 | $33.90 | 5,274,266 |
| 2022-01-27 | $34.90 | $35.20 | $34.23 | $34.34 | $33.32 | 4,517,373 |
| 2022-01-26 | $35.23 | $35.72 | $34.41 | $34.69 | $33.66 | 4,754,204 |
| 2022-01-25 | $34.49 | $35.37 | $34.14 | $35.16 | $34.11 | 4,827,152 |
| 2022-01-24 | $34.80 | $34.98 | $33.84 | $34.86 | $33.82 | 5,802,293 |
| 2022-01-21 | $35.12 | $35.29 | $34.86 | $35.04 | $34.00 | 4,933,598 |
| 2022-01-20 | $35.65 | $35.92 | $34.88 | $34.95 | $33.91 | 5,234,366 |
| 2022-01-19 | $36.27 | $36.32 | $35.68 | $35.70 | $34.64 | 4,342,061 |
| 2022-01-18 | $35.96 | $36.17 | $35.49 | $36.08 | $35.00 | 3,632,751 |
| 2022-01-14 | $36.17 | $36.23 | $35.75 | $36.08 | $35.00 | 3,122,190 |
| 2022-01-13 | $36.05 | $36.45 | $35.84 | $36.29 | $35.21 | 3,202,377 |
| 2022-01-12 | $35.84 | $36.21 | $35.80 | $36.00 | $34.93 | 2,406,446 |
| 2022-01-11 | $35.82 | $36.08 | $35.39 | $35.92 | $34.85 | 3,259,650 |
| 2022-01-10 | $35.88 | $35.92 | $35.55 | $35.83 | $34.76 | 3,725,783 |
| 2022-01-07 | $35.80 | $36.13 | $35.61 | $35.97 | $34.90 | 2,720,597 |
| 2022-01-06 | $36.16 | $36.24 | $35.70 | $35.96 | $34.89 | 4,259,799 |
| 2022-01-05 | $36.58 | $36.85 | $36.00 | $36.00 | $34.93 | 4,353,757 |
| 2022-01-04 | $36.24 | $36.84 | $36.20 | $36.66 | $35.57 | 2,723,904 |
| 2022-01-03 | $36.13 | $36.26 | $35.39 | $36.13 | $35.05 | 2,353,751 |
| 2021-12-31 | $36.08 | $36.28 | $35.88 | $36.09 | $35.01 | 2,390,038 |
| 2021-12-30 | $36.04 | $36.28 | $35.92 | $36.00 | $34.93 | 3,072,865 |
| 2021-12-29 | $35.93 | $36.22 | $35.54 | $36.10 | $35.02 | 1,805,225 |
| 2021-12-28 | $35.71 | $35.88 | $35.56 | $35.88 | $34.81 | 1,568,417 |
| 2021-12-27 | $35.20 | $35.71 | $34.95 | $35.70 | $34.64 | 1,378,219 |
| 2021-12-23 | $35.51 | $35.51 | $35.09 | $35.19 | $34.14 | 1,648,001 |
| 2021-12-22 | $35.24 | $35.55 | $34.99 | $35.42 | $34.36 | 1,467,074 |
| 2021-12-21 | $35.03 | $35.41 | $34.90 | $35.18 | $34.13 | 1,826,504 |
| 2021-12-20 | $34.68 | $35.00 | $34.28 | $34.89 | $33.85 | 3,064,346 |
| 2021-12-17 | $34.95 | $35.29 | $34.45 | $34.92 | $33.88 | 5,295,968 |
| 2021-12-16 | $34.55 | $34.84 | $34.32 | $34.75 | $33.71 | 3,586,990 |
| 2021-12-15 | $34.06 | $34.80 | $34.06 | $34.44 | $33.41 | 4,479,397 |
| 2021-12-14 | $34.51 | $34.55 | $33.61 | $34.01 | $33.00 | 2,996,317 |
| 2021-12-13 | $33.61 | $34.60 | $33.54 | $34.42 | $33.39 | 2,788,295 |
| 2021-12-10 | $34.37 | $34.41 | $33.67 | $33.79 | $32.78 | 2,095,228 |
| 2021-12-09 | $34.35 | $34.49 | $34.10 | $34.14 | $33.12 | 2,299,465 |
| 2021-12-08 | $34.12 | $34.64 | $33.93 | $34.53 | $33.50 | 3,090,570 |
| 2021-12-07 | $34.11 | $34.40 | $33.99 | $34.18 | $33.16 | 2,639,400 |
| 2021-12-06 | $33.82 | $34.49 | $33.64 | $34.08 | $33.06 | 2,267,681 |
| 2021-12-03 | $33.54 | $33.76 | $33.18 | $33.49 | $32.49 | 2,503,549 |
| 2021-12-02 | $32.79 | $33.70 | $32.69 | $33.52 | $32.52 | 2,996,944 |
| 2021-12-01 | $33.29 | $33.89 | $32.50 | $32.51 | $31.54 | 2,954,024 |
| 2021-11-30 | $33.81 | $33.97 | $32.83 | $32.86 | $31.88 | 6,009,497 |
| 2021-11-29 | $34.20 | $34.41 | $33.85 | $34.06 | $33.04 | 1,951,301 |
| 2021-11-26 | $34.13 | $34.23 | $33.73 | $33.90 | $32.89 | 1,446,140 |
| 2021-11-24 | $34.28 | $34.78 | $34.22 | $34.69 | $33.66 | 1,550,560 |
| 2021-11-23 | $33.89 | $34.39 | $33.75 | $34.22 | $33.20 | 2,054,941 |
| 2021-11-22 | $34.13 | $34.28 | $33.81 | $33.88 | $32.87 | 2,106,447 |
| 2021-11-19 | $34.88 | $34.91 | $34.14 | $34.21 | $33.19 | 2,552,975 |
| 2021-11-18 | $35.08 | $35.16 | $34.67 | $34.83 | $33.79 | 2,903,758 |
| 2021-11-17 | $33.99 | $35.05 | $33.52 | $34.99 | $33.95 | 3,214,663 |
| 2021-11-16 | $34.22 | $34.35 | $33.85 | $34.18 | $33.16 | 3,958,692 |
| 2021-11-15 | $33.84 | $34.18 | $33.57 | $34.16 | $33.14 | 2,040,806 |
| 2021-11-12 | $34.32 | $34.36 | $33.69 | $33.81 | $32.80 | 1,654,148 |
| 2021-11-11 | $33.90 | $34.19 | $33.48 | $34.18 | $33.16 | 2,665,210 |
| 2021-11-10 | $33.79 | $34.23 | $33.79 | $33.99 | $32.98 | 3,436,126 |
| 2021-11-09 | $34.00 | $34.17 | $33.74 | $33.98 | $32.97 | 2,174,426 |
| 2021-11-08 | $34.17 | $34.33 | $33.67 | $34.00 | $32.99 | 2,956,160 |
| 2021-11-05 | $34.20 | $34.90 | $34.15 | $34.24 | $33.22 | 2,913,558 |
| 2021-11-04 | $34.92 | $35.16 | $34.19 | $34.29 | $32.98 | 2,339,981 |
| 2021-11-03 | $35.63 | $35.84 | $34.83 | $34.95 | $33.61 | 3,998,335 |
| 2021-11-02 | $35.82 | $35.93 | $34.74 | $35.38 | $34.03 | 3,842,591 |
| 2021-11-01 | $35.52 | $35.72 | $35.08 | $35.58 | $34.22 | 2,592,532 |
| 2021-10-29 | $36.02 | $36.06 | $35.32 | $35.51 | $34.15 | 3,298,249 |
| 2021-10-28 | $35.67 | $36.19 | $35.65 | $36.14 | $34.76 | 3,311,553 |
| 2021-10-27 | $35.25 | $36.05 | $35.12 | $35.66 | $34.30 | 3,389,520 |
| 2021-10-26 | $34.45 | $35.17 | $34.36 | $35.07 | $33.73 | 3,371,534 |
| 2021-10-25 | $34.74 | $34.78 | $34.22 | $34.44 | $33.12 | 2,499,756 |
| 2021-10-22 | $34.78 | $35.01 | $34.67 | $34.72 | $33.39 | 2,453,517 |
| 2021-10-21 | $34.97 | $34.97 | $34.63 | $34.78 | $33.45 | 1,750,341 |
| 2021-10-20 | $34.43 | $34.97 | $34.43 | $34.88 | $33.55 | 1,621,627 |
| 2021-10-19 | $34.82 | $34.85 | $34.36 | $34.44 | $33.12 | 2,085,299 |
| 2021-10-18 | $34.49 | $34.73 | $34.38 | $34.61 | $33.29 | 2,709,501 |
| 2021-10-15 | $34.66 | $34.89 | $34.52 | $34.64 | $33.32 | 5,275,732 |
| 2021-10-14 | $34.15 | $34.50 | $34.09 | $34.43 | $33.11 | 4,544,376 |
| 2021-10-13 | $33.71 | $34.05 | $33.51 | $33.99 | $32.69 | 3,154,638 |
| 2021-10-12 | $33.80 | $33.95 | $33.54 | $33.74 | $32.45 | 1,953,968 |
| 2021-10-11 | $33.58 | $33.92 | $33.34 | $33.77 | $32.48 | 1,658,813 |
| 2021-10-08 | $33.74 | $33.84 | $33.55 | $33.62 | $32.33 | 1,716,413 |
| 2021-10-07 | $34.05 | $34.30 | $33.75 | $33.78 | $32.49 | 1,811,084 |
| 2021-10-06 | $33.45 | $33.90 | $32.99 | $33.86 | $32.56 | 2,583,795 |
| 2021-10-05 | $34.07 | $34.07 | $33.29 | $33.55 | $32.27 | 3,244,148 |
| 2021-10-04 | $33.87 | $34.17 | $33.80 | $34.12 | $32.81 | 4,448,444 |
| 2021-10-01 | $33.73 | $34.13 | $33.51 | $33.89 | $32.59 | 2,446,804 |
| 2021-09-30 | $34.11 | $34.18 | $33.41 | $33.48 | $32.20 | 3,065,312 |
| 2021-09-29 | $33.71 | $34.20 | $33.69 | $34.01 | $32.71 | 2,311,445 |
| 2021-09-28 | $33.36 | $33.75 | $33.17 | $33.62 | $32.33 | 3,011,038 |
| 2021-09-27 | $34.08 | $34.51 | $33.60 | $33.62 | $32.33 | 2,866,423 |
| 2021-09-24 | $34.33 | $34.55 | $33.84 | $34.04 | $32.74 | 3,075,950 |
| 2021-09-23 | $34.65 | $34.80 | $34.47 | $34.50 | $33.18 | 2,587,906 |
| 2021-09-22 | $34.80 | $34.90 | $34.44 | $34.62 | $33.30 | 2,311,151 |
| 2021-09-21 | $34.98 | $35.09 | $34.43 | $34.45 | $33.13 | 2,557,498 |
| 2021-09-20 | $34.60 | $34.96 | $34.23 | $34.73 | $33.40 | 3,086,597 |
| 2021-09-17 | $34.97 | $35.19 | $34.73 | $34.84 | $33.51 | 5,526,529 |
| 2021-09-16 | $35.30 | $35.60 | $35.01 | $35.30 | $33.95 | 2,331,077 |
| 2021-09-15 | $35.29 | $35.52 | $35.11 | $35.27 | $33.92 | 2,266,101 |
| 2021-09-14 | $35.53 | $35.57 | $35.09 | $35.37 | $34.02 | 1,743,192 |
| 2021-09-13 | $35.67 | $35.88 | $35.45 | $35.48 | $34.12 | 2,606,088 |
| 2021-09-10 | $35.67 | $35.73 | $35.18 | $35.35 | $34.00 | 3,368,044 |
| 2021-09-09 | $36.17 | $36.33 | $35.59 | $35.61 | $34.25 | 2,905,935 |
| 2021-09-08 | $35.70 | $36.47 | $35.53 | $36.35 | $34.96 | 5,172,881 |
| 2021-09-07 | $36.19 | $36.19 | $35.44 | $35.77 | $34.40 | 4,995,736 |
| 2021-09-03 | $36.52 | $36.52 | $35.99 | $36.35 | $34.96 | 2,768,174 |
| 2021-09-02 | $36.66 | $36.69 | $36.30 | $36.62 | $35.22 | 2,469,244 |
| 2021-09-01 | $36.17 | $36.69 | $36.12 | $36.53 | $35.13 | 3,360,361 |
| 2021-08-31 | $35.75 | $36.08 | $35.56 | $36.00 | $34.62 | 4,393,695 |
| 2021-08-30 | $35.48 | $35.89 | $35.30 | $35.80 | $34.43 | 3,071,059 |
| 2021-08-27 | $35.31 | $35.80 | $35.21 | $35.50 | $34.14 | 2,412,438 |
| 2021-08-26 | $35.34 | $35.41 | $35.09 | $35.16 | $33.82 | 2,545,724 |
| 2021-08-25 | $35.05 | $35.61 | $34.90 | $35.23 | $33.88 | 2,941,939 |
| 2021-08-24 | $35.00 | $35.29 | $34.68 | $35.15 | $33.81 | 3,823,623 |
| 2021-08-23 | $35.24 | $35.36 | $34.76 | $34.94 | $33.60 | 1,777,440 |
| 2021-08-20 | $35.02 | $35.36 | $34.51 | $35.16 | $33.82 | 1,986,906 |
| 2021-08-19 | $35.10 | $35.60 | $34.81 | $35.15 | $33.81 | 3,475,298 |
| 2021-08-18 | $35.51 | $35.65 | $35.20 | $35.31 | $33.96 | 2,152,051 |
| 2021-08-17 | $35.42 | $35.68 | $35.15 | $35.68 | $34.32 | 1,803,931 |
| 2021-08-16 | $35.76 | $36.07 | $35.57 | $35.63 | $34.27 | 1,880,028 |
| 2021-08-13 | $35.39 | $35.89 | $35.27 | $35.83 | $34.46 | 2,350,285 |
| 2021-08-12 | $35.36 | $35.46 | $34.99 | $35.20 | $33.85 | 2,082,264 |
| 2021-08-11 | $35.53 | $35.67 | $35.17 | $35.23 | $33.88 | 3,864,320 |
| 2021-08-10 | $36.21 | $36.21 | $35.34 | $35.37 | $34.02 | 5,098,842 |
| 2021-08-09 | $36.22 | $36.41 | $36.02 | $36.14 | $34.76 | 3,240,758 |
| 2021-08-06 | $37.16 | $37.27 | $36.26 | $36.35 | $34.96 | 2,748,449 |
| 2021-08-05 | $37.11 | $37.37 | $36.86 | $37.36 | $35.64 | 4,247,662 |
| 2021-08-04 | $36.46 | $37.44 | $36.45 | $36.95 | $35.25 | 3,129,196 |
| 2021-08-03 | $36.78 | $36.81 | $36.36 | $36.74 | $35.05 | 2,718,928 |
| 2021-08-02 | $37.12 | $37.32 | $36.62 | $36.66 | $34.97 | 2,794,073 |
| 2021-07-30 | $37.26 | $37.69 | $36.86 | $36.97 | $35.26 | 4,661,191 |
| 2021-07-29 | $36.92 | $37.21 | $36.86 | $37.14 | $35.43 | 3,489,899 |
| 2021-07-28 | $36.96 | $37.07 | $36.67 | $36.84 | $35.14 | 2,993,060 |
| 2021-07-27 | $36.39 | $37.12 | $36.11 | $36.97 | $35.26 | 3,141,965 |
| 2021-07-26 | $36.17 | $36.46 | $35.94 | $36.39 | $34.71 | 3,731,342 |
| 2021-07-23 | $36.40 | $36.47 | $36.03 | $36.27 | $34.60 | 2,743,663 |
| 2021-07-22 | $36.01 | $36.12 | $35.71 | $36.06 | $34.40 | 2,978,471 |
| 2021-07-21 | $36.01 | $36.37 | $35.80 | $36.13 | $34.46 | 2,733,472 |
| 2021-07-20 | $35.22 | $36.16 | $34.98 | $36.00 | $34.34 | 3,295,810 |
| 2021-07-19 | $35.21 | $35.31 | $34.54 | $34.94 | $33.33 | 3,956,142 |
| 2021-07-16 | $35.50 | $35.79 | $35.41 | $35.56 | $33.92 | 3,150,475 |
| 2021-07-15 | $34.92 | $35.30 | $34.79 | $35.28 | $33.65 | 2,252,005 |
| 2021-07-14 | $34.48 | $35.17 | $34.39 | $34.97 | $33.36 | 2,834,882 |
| 2021-07-13 | $34.85 | $34.90 | $34.27 | $34.48 | $32.89 | 2,288,085 |
| 2021-07-12 | $34.66 | $35.09 | $34.42 | $34.99 | $33.38 | 2,133,053 |
| 2021-07-09 | $34.40 | $34.77 | $34.14 | $34.76 | $33.16 | 1,930,070 |
| 2021-07-08 | $34.16 | $34.41 | $33.93 | $34.18 | $32.60 | 3,521,486 |
| 2021-07-07 | $33.89 | $34.50 | $33.67 | $34.34 | $32.76 | 4,532,070 |
| 2021-07-06 | $33.33 | $34.11 | $33.05 | $33.97 | $32.40 | 4,574,278 |
| 2021-07-02 | $33.46 | $33.73 | $33.18 | $33.41 | $31.87 | 2,755,542 |
| 2021-07-01 | $33.33 | $33.71 | $33.06 | $33.31 | $31.77 | 2,781,924 |
| 2021-06-30 | $33.69 | $33.91 | $33.23 | $33.29 | $31.75 | 2,480,704 |
| 2021-06-29 | $33.53 | $33.77 | $33.46 | $33.68 | $32.13 | 2,837,433 |
| 2021-06-28 | $34.00 | $34.00 | $33.32 | $33.55 | $32.00 | 2,055,276 |
| 2021-06-25 | $33.80 | $34.00 | $33.72 | $33.99 | $32.42 | 2,351,700 |
| 2021-06-24 | $33.93 | $33.93 | $33.57 | $33.86 | $32.30 | 1,819,362 |
| 2021-06-23 | $33.57 | $33.98 | $33.45 | $33.84 | $32.28 | 3,166,706 |
| 2021-06-22 | $33.84 | $33.98 | $33.65 | $33.68 | $32.13 | 2,845,103 |
| 2021-06-21 | $33.28 | $34.00 | $33.11 | $33.84 | $32.28 | 2,653,171 |
| 2021-06-18 | $33.98 | $34.16 | $33.06 | $33.09 | $31.56 | 8,374,711 |
| 2021-06-17 | $34.18 | $34.36 | $33.92 | $34.15 | $32.57 | 2,804,971 |
| 2021-06-16 | $34.82 | $34.95 | $34.21 | $34.23 | $32.65 | 3,790,107 |
| 2021-06-15 | $35.28 | $35.28 | $34.74 | $34.77 | $33.17 | 2,088,020 |
| 2021-06-14 | $34.82 | $35.31 | $34.69 | $35.30 | $33.67 | 2,200,618 |
| 2021-06-11 | $34.95 | $35.04 | $34.61 | $34.78 | $33.18 | 3,115,695 |
| 2021-06-10 | $34.63 | $34.98 | $34.46 | $34.94 | $33.33 | 2,078,585 |
| 2021-06-09 | $34.49 | $34.82 | $34.36 | $34.61 | $33.01 | 2,395,287 |
| 2021-06-08 | $34.02 | $34.54 | $33.98 | $34.27 | $32.69 | 4,006,805 |
| 2021-06-07 | $33.89 | $34.31 | $33.77 | $34.09 | $32.52 | 6,474,889 |
| 2021-06-04 | $33.89 | $33.89 | $33.44 | $33.69 | $32.14 | 5,742,842 |
| 2021-06-03 | $34.19 | $34.21 | $33.77 | $33.86 | $32.30 | 5,770,635 |
| 2021-06-02 | $34.26 | $34.61 | $33.94 | $34.18 | $32.60 | 8,707,589 |
| 2021-06-01 | $33.51 | $34.10 | $33.34 | $34.07 | $32.50 | 2,489,130 |
| 2021-05-28 | $33.15 | $33.54 | $32.86 | $33.38 | $31.84 | 2,217,715 |
| 2021-05-27 | $33.40 | $33.40 | $32.90 | $32.94 | $31.42 | 6,055,842 |
| 2021-05-26 | $33.54 | $33.58 | $33.25 | $33.27 | $31.74 | 1,967,960 |
| 2021-05-25 | $33.39 | $33.69 | $33.18 | $33.55 | $32.00 | 2,384,519 |
| 2021-05-24 | $33.21 | $33.54 | $33.09 | $33.45 | $31.91 | 2,751,272 |
| 2021-05-21 | $33.17 | $33.40 | $32.74 | $32.94 | $31.42 | 2,341,236 |
| 2021-05-20 | $32.98 | $33.31 | $32.94 | $33.18 | $31.65 | 3,484,400 |
| 2021-05-19 | $33.10 | $33.26 | $32.62 | $33.25 | $31.72 | 1,907,131 |
| 2021-05-18 | $33.22 | $33.63 | $32.95 | $33.40 | $31.86 | 1,810,198 |
| 2021-05-17 | $33.44 | $33.52 | $33.05 | $33.32 | $31.78 | 2,527,389 |
| 2021-05-14 | $32.68 | $33.23 | $32.65 | $33.08 | $31.55 | 3,427,047 |
| 2021-05-13 | $32.14 | $32.90 | $32.04 | $32.57 | $31.07 | 4,177,943 |
| 2021-05-12 | $32.90 | $33.07 | $32.03 | $32.11 | $30.63 | 4,211,941 |
| 2021-05-11 | $33.24 | $33.37 | $32.53 | $32.83 | $31.32 | 2,388,036 |
| 2021-05-10 | $33.74 | $34.20 | $33.50 | $33.51 | $31.96 | 2,769,443 |
| 2021-05-07 | $33.23 | $33.55 | $33.13 | $33.52 | $31.97 | 2,204,626 |
| 2021-05-06 | $33.12 | $33.60 | $32.96 | $33.55 | $31.72 | 2,863,555 |
| 2021-05-05 | $33.89 | $34.23 | $32.89 | $33.09 | $31.28 | 2,627,400 |
| 2021-05-04 | $34.24 | $34.51 | $33.88 | $34.03 | $32.17 | 2,677,598 |
| 2021-05-03 | $34.48 | $34.58 | $34.03 | $34.15 | $32.29 | 3,724,685 |
| 2021-04-30 | $33.80 | $34.40 | $33.75 | $34.34 | $32.47 | 2,900,156 |
| 2021-04-29 | $33.82 | $34.26 | $33.70 | $33.87 | $32.02 | 2,208,974 |
| 2021-04-28 | $33.92 | $34.03 | $33.56 | $33.58 | $31.75 | 2,680,370 |
| 2021-04-27 | $34.19 | $34.20 | $33.89 | $33.92 | $32.07 | 1,688,442 |
| 2021-04-26 | $34.16 | $34.41 | $33.98 | $34.17 | $32.30 | 1,790,580 |
| 2021-04-23 | $34.15 | $34.19 | $33.85 | $33.99 | $32.13 | 1,573,903 |
| 2021-04-22 | $34.29 | $34.49 | $34.01 | $34.04 | $32.18 | 2,097,039 |
| 2021-04-21 | $34.11 | $34.44 | $33.85 | $34.32 | $32.45 | 2,745,280 |
| 2021-04-20 | $33.27 | $34.16 | $33.27 | $34.05 | $32.19 | 3,483,457 |
| 2021-04-19 | $33.34 | $33.39 | $33.00 | $33.35 | $31.53 | 2,388,746 |
| 2021-04-16 | $33.30 | $33.32 | $33.02 | $33.25 | $31.44 | 3,653,761 |
| 2021-04-15 | $32.64 | $33.17 | $32.52 | $33.15 | $31.34 | 1,954,311 |
| 2021-04-14 | $33.00 | $33.07 | $32.49 | $32.51 | $30.74 | 2,091,109 |
| 2021-04-13 | $32.82 | $33.07 | $32.63 | $33.04 | $31.24 | 2,458,890 |
| 2021-04-12 | $32.54 | $32.86 | $32.21 | $32.84 | $31.05 | 3,034,659 |
| 2021-04-09 | $32.72 | $32.75 | $32.32 | $32.39 | $30.62 | 3,035,953 |
| 2021-04-08 | $32.60 | $32.90 | $32.49 | $32.63 | $30.85 | 4,138,859 |
| 2021-04-07 | $32.65 | $32.82 | $32.45 | $32.63 | $30.85 | 4,155,175 |
| 2021-04-06 | $32.19 | $32.59 | $32.14 | $32.57 | $30.79 | 3,683,320 |
| 2021-04-05 | $32.74 | $32.75 | $32.00 | $32.28 | $30.52 | 3,518,822 |
| 2021-04-01 | $32.04 | $32.78 | $31.66 | $32.71 | $30.92 | 3,129,620 |
| 2021-03-31 | $31.88 | $32.23 | $31.60 | $31.74 | $30.01 | 4,009,750 |
| 2021-03-30 | $31.76 | $32.31 | $31.73 | $31.98 | $30.23 | 3,174,869 |
| 2021-03-29 | $32.00 | $32.04 | $31.27 | $31.72 | $29.99 | 2,440,458 |
| 2021-03-26 | $31.70 | $32.09 | $31.45 | $32.06 | $30.31 | 2,718,296 |
| 2021-03-25 | $31.31 | $31.64 | $30.61 | $31.47 | $29.75 | 3,385,264 |
| 2021-03-24 | $31.69 | $32.11 | $31.34 | $31.34 | $29.63 | 3,162,232 |
| 2021-03-23 | $31.65 | $31.87 | $31.42 | $31.74 | $30.01 | 4,780,482 |
| 2021-03-22 | $31.93 | $31.93 | $31.54 | $31.64 | $29.91 | 2,647,248 |
| 2021-03-19 | $32.10 | $32.44 | $31.82 | $31.93 | $30.19 | 5,583,383 |
| 2021-03-18 | $32.30 | $32.34 | $31.90 | $32.08 | $30.33 | 2,807,663 |
| 2021-03-17 | $31.87 | $32.66 | $31.70 | $32.49 | $30.72 | 4,673,021 |
| 2021-03-16 | $32.15 | $32.30 | $31.77 | $32.13 | $30.38 | 3,157,568 |
| 2021-03-15 | $31.87 | $32.35 | $31.56 | $32.07 | $30.32 | 5,069,294 |
| 2021-03-12 | $31.13 | $31.82 | $31.04 | $31.76 | $30.03 | 4,961,218 |
| 2021-03-11 | $30.79 | $31.51 | $30.70 | $31.13 | $29.43 | 4,650,486 |
| 2021-03-10 | $30.41 | $30.97 | $30.18 | $30.77 | $29.09 | 3,165,465 |
| 2021-03-09 | $30.34 | $30.87 | $30.21 | $30.23 | $28.58 | 2,957,290 |
| 2021-03-08 | $29.99 | $30.69 | $29.62 | $30.24 | $28.59 | 3,288,481 |
| 2021-03-05 | $29.59 | $29.92 | $28.86 | $29.81 | $28.18 | 3,377,660 |
| 2021-03-04 | $29.28 | $29.79 | $29.04 | $29.49 | $27.88 | 5,499,797 |
| 2021-03-03 | $29.77 | $29.83 | $29.14 | $29.26 | $27.66 | 3,472,969 |
| 2021-03-02 | $29.53 | $30.00 | $29.09 | $29.77 | $28.15 | 5,302,189 |
| 2021-03-01 | $29.47 | $29.99 | $29.26 | $29.58 | $27.97 | 5,272,906 |
| 2021-02-26 | $29.96 | $30.16 | $29.04 | $29.09 | $27.50 | 5,301,187 |
| 2021-02-25 | $31.22 | $31.37 | $29.61 | $29.78 | $28.15 | 3,614,524 |
| 2021-02-24 | $30.64 | $31.38 | $30.59 | $31.30 | $29.59 | 3,676,894 |
| 2021-02-23 | $30.47 | $30.78 | $30.13 | $30.72 | $29.04 | 3,501,586 |
| 2021-02-22 | $29.70 | $30.35 | $29.60 | $30.18 | $28.53 | 5,271,914 |
| 2021-02-19 | $30.05 | $30.17 | $29.75 | $29.78 | $28.15 | 4,436,956 |
| 2021-02-18 | $30.11 | $30.37 | $29.90 | $30.23 | $28.29 | 2,970,275 |
| 2021-02-17 | $30.15 | $30.50 | $29.83 | $30.30 | $28.36 | 2,629,648 |
| 2021-02-16 | $30.96 | $31.00 | $30.05 | $30.15 | $28.22 | 4,469,991 |
| 2021-02-12 | $31.06 | $31.24 | $30.73 | $30.94 | $28.96 | 2,556,001 |
| 2021-02-11 | $30.83 | $31.25 | $30.29 | $31.20 | $29.20 | 3,555,304 |
| 2021-02-10 | $30.12 | $31.07 | $30.00 | $30.64 | $28.68 | 5,794,130 |
| 2021-02-09 | $30.39 | $30.48 | $29.69 | $29.92 | $28.00 | 3,736,646 |
| 2021-02-08 | $30.55 | $30.62 | $30.16 | $30.26 | $28.32 | 2,897,724 |
| 2021-02-05 | $30.65 | $30.90 | $30.39 | $30.50 | $28.55 | 2,739,967 |
| 2021-02-04 | $30.65 | $31.18 | $30.43 | $30.69 | $28.73 | 4,153,838 |
| 2021-02-03 | $30.08 | $30.65 | $29.74 | $30.55 | $28.59 | 2,649,222 |
| 2021-02-02 | $30.56 | $30.95 | $30.28 | $30.34 | $28.40 | 2,341,249 |
| 2021-02-01 | $29.82 | $30.39 | $29.42 | $30.38 | $28.44 | 2,470,723 |
| 2021-01-29 | $29.86 | $30.25 | $29.15 | $29.65 | $27.75 | 3,618,203 |
| 2021-01-28 | $29.18 | $30.41 | $29.13 | $30.01 | $28.09 | 3,633,322 |
| 2021-01-27 | $29.89 | $30.20 | $29.05 | $29.17 | $27.30 | 3,108,069 |
| 2021-01-26 | $30.42 | $30.70 | $29.90 | $30.13 | $28.20 | 2,240,262 |
| 2021-01-25 | $30.14 | $30.86 | $29.95 | $30.39 | $28.44 | 3,401,997 |
| 2021-01-22 | $29.80 | $30.26 | $29.71 | $30.18 | $28.25 | 2,603,016 |
| 2021-01-21 | $29.90 | $29.98 | $29.56 | $29.93 | $28.01 | 2,933,006 |
| 2021-01-20 | $29.20 | $30.31 | $29.06 | $30.16 | $28.23 | 3,568,021 |
| 2021-01-19 | $29.95 | $29.99 | $28.96 | $29.15 | $27.28 | 3,919,352 |
| 2021-01-15 | $29.76 | $30.00 | $29.48 | $29.96 | $28.04 | 2,729,062 |
| 2021-01-14 | $29.51 | $30.11 | $29.34 | $29.85 | $27.94 | 3,700,613 |
| 2021-01-13 | $28.65 | $29.45 | $28.64 | $29.44 | $27.56 | 2,144,537 |
| 2021-01-12 | $28.36 | $28.69 | $28.15 | $28.61 | $26.78 | 3,114,908 |
| 2021-01-11 | $28.59 | $28.77 | $28.31 | $28.47 | $26.65 | 3,582,432 |
| 2021-01-08 | $28.51 | $28.61 | $28.18 | $28.59 | $26.76 | 2,600,509 |
| 2021-01-07 | $28.99 | $29.06 | $28.16 | $28.42 | $26.60 | 4,670,184 |
| 2021-01-06 | $29.20 | $29.41 | $28.85 | $29.20 | $27.33 | 4,370,529 |
| 2021-01-05 | $29.01 | $29.34 | $28.93 | $29.09 | $27.23 | 2,522,116 |
| 2021-01-04 | $30.17 | $30.32 | $28.88 | $28.89 | $27.04 | 3,498,390 |
| 2020-12-31 | $29.86 | $30.27 | $29.49 | $30.23 | $28.29 | 1,754,066 |
| 2020-12-30 | $29.85 | $30.27 | $29.70 | $29.86 | $27.95 | 1,639,640 |
| 2020-12-29 | $30.04 | $30.14 | $29.57 | $29.76 | $27.86 | 1,643,251 |
| 2020-12-28 | $29.82 | $29.93 | $29.55 | $29.92 | $28.00 | 1,402,347 |
| 2020-12-24 | $29.57 | $29.83 | $29.35 | $29.76 | $27.86 | 497,979 |
| 2020-12-23 | $29.80 | $29.99 | $29.49 | $29.52 | $27.63 | 2,798,226 |
| 2020-12-22 | $29.46 | $29.74 | $29.27 | $29.67 | $27.77 | 2,492,812 |
| 2020-12-21 | $29.30 | $29.63 | $29.00 | $29.38 | $27.50 | 3,172,046 |
| 2020-12-18 | $30.55 | $30.60 | $29.52 | $29.83 | $27.92 | 6,631,930 |
| 2020-12-17 | $30.63 | $30.63 | $29.92 | $30.49 | $28.54 | 3,611,266 |
| 2020-12-16 | $30.00 | $30.44 | $29.82 | $30.38 | $28.44 | 4,308,806 |
| 2020-12-15 | $29.20 | $29.95 | $28.96 | $29.95 | $28.03 | 2,893,363 |
| 2020-12-14 | $29.22 | $29.54 | $28.85 | $28.88 | $27.03 | 3,270,627 |
| 2020-12-11 | $29.27 | $29.75 | $29.12 | $29.33 | $27.45 | 4,408,401 |
| 2020-12-10 | $30.12 | $30.46 | $29.45 | $29.54 | $27.65 | 5,650,891 |
| 2020-12-09 | $30.91 | $30.91 | $30.15 | $30.49 | $28.54 | 4,813,211 |
| 2020-12-08 | $30.69 | $31.14 | $30.69 | $30.88 | $28.90 | 3,302,774 |
| 2020-12-07 | $30.54 | $31.13 | $30.43 | $30.74 | $28.77 | 2,883,388 |
| 2020-12-04 | $30.26 | $30.69 | $29.96 | $30.59 | $28.63 | 3,376,090 |
| 2020-12-03 | $29.50 | $30.30 | $29.42 | $30.07 | $28.15 | 3,445,920 |
| 2020-12-02 | $29.48 | $29.67 | $29.16 | $29.50 | $27.61 | 3,195,188 |
| 2020-12-01 | $29.25 | $29.74 | $29.24 | $29.66 | $27.76 | 3,952,664 |
| 2020-11-30 | $29.78 | $29.93 | $28.79 | $28.86 | $27.01 | 7,254,563 |
| 2020-11-27 | $30.57 | $30.67 | $29.82 | $29.88 | $27.97 | 2,089,249 |
| 2020-11-25 | $30.64 | $30.81 | $30.14 | $30.51 | $28.56 | 3,905,459 |
| 2020-11-24 | $31.00 | $31.51 | $30.73 | $30.77 | $28.80 | 3,268,822 |
| 2020-11-23 | $30.60 | $30.95 | $30.39 | $30.51 | $28.56 | 2,682,000 |
| 2020-11-20 | $30.68 | $30.68 | $29.99 | $30.57 | $28.61 | 5,723,101 |
| 2020-11-19 | $30.16 | $30.63 | $29.90 | $30.60 | $28.64 | 3,510,927 |
| 2020-11-18 | $30.82 | $31.32 | $30.34 | $30.35 | $28.41 | 3,959,675 |
| 2020-11-17 | $30.43 | $31.02 | $30.05 | $30.81 | $28.84 | 5,165,019 |
| 2020-11-16 | $30.60 | $30.96 | $30.05 | $30.73 | $28.76 | 4,666,284 |
| 2020-11-13 | $28.79 | $29.75 | $28.74 | $29.71 | $27.81 | 4,638,537 |
| 2020-11-12 | $28.99 | $28.99 | $28.09 | $28.58 | $26.75 | 2,936,796 |
| 2020-11-11 | $29.48 | $29.48 | $28.59 | $29.08 | $27.22 | 3,549,349 |
| 2020-11-10 | $29.00 | $29.74 | $28.72 | $29.36 | $27.48 | 5,791,212 |
| 2020-11-09 | $30.45 | $33.12 | $29.04 | $29.11 | $26.91 | 8,114,035 |
| 2020-11-06 | $28.73 | $28.89 | $27.93 | $28.08 | $25.96 | 4,018,094 |
| 2020-11-05 | $28.79 | $28.82 | $28.20 | $28.66 | $26.49 | 4,298,003 |
| 2020-11-04 | $28.55 | $28.92 | $28.15 | $28.52 | $26.36 | 5,318,619 |
| 2020-11-03 | $28.25 | $28.71 | $27.45 | $28.53 | $26.37 | 7,188,435 |
| 2020-11-02 | $27.32 | $28.25 | $27.18 | $28.25 | $26.11 | 5,672,229 |
| 2020-10-30 | $27.39 | $27.58 | $26.51 | $26.97 | $24.93 | 4,627,202 |
| 2020-10-29 | $26.50 | $27.67 | $26.41 | $27.52 | $25.44 | 4,195,874 |
| 2020-10-28 | $26.82 | $27.23 | $26.47 | $26.58 | $24.57 | 6,216,743 |
| 2020-10-27 | $27.98 | $28.24 | $27.35 | $27.35 | $25.28 | 3,740,270 |
| 2020-10-26 | $28.60 | $28.74 | $27.72 | $27.94 | $25.83 | 3,762,163 |
| 2020-10-23 | $28.61 | $28.99 | $28.61 | $28.77 | $26.59 | 3,579,287 |
| 2020-10-22 | $27.39 | $28.57 | $27.34 | $28.47 | $26.32 | 3,721,117 |
| 2020-10-21 | $27.04 | $27.54 | $26.78 | $27.41 | $25.34 | 3,579,319 |
| 2020-10-20 | $26.83 | $27.22 | $26.65 | $27.09 | $25.04 | 3,025,767 |
| 2020-10-19 | $27.26 | $27.35 | $26.32 | $26.54 | $24.53 | 4,397,227 |
| 2020-10-16 | $27.14 | $27.49 | $26.82 | $27.03 | $24.98 | 3,464,665 |
| 2020-10-15 | $27.36 | $28.14 | $27.31 | $27.62 | $25.53 | 2,362,826 |
| 2020-10-14 | $27.69 | $27.90 | $27.44 | $27.51 | $25.43 | 1,742,175 |
| 2020-10-13 | $28.31 | $28.39 | $27.45 | $27.87 | $25.76 | 1,962,467 |
| 2020-10-12 | $28.58 | $28.72 | $28.20 | $28.51 | $26.35 | 2,309,836 |
| 2020-10-09 | $29.30 | $29.30 | $28.57 | $28.63 | $26.46 | 2,258,732 |
| 2020-10-08 | $28.36 | $29.05 | $28.28 | $29.04 | $26.84 | 3,764,505 |
| 2020-10-07 | $28.32 | $28.54 | $27.96 | $28.34 | $26.20 | 3,269,188 |
| 2020-10-06 | $28.43 | $28.82 | $28.08 | $28.25 | $26.11 | 4,040,854 |
| 2020-10-05 | $28.59 | $28.77 | $27.78 | $28.28 | $26.14 | 3,901,442 |
| 2020-10-02 | $27.51 | $28.68 | $27.29 | $28.50 | $26.34 | 4,076,786 |
| 2020-10-01 | $27.20 | $28.07 | $27.12 | $28.04 | $25.92 | 2,717,063 |
| 2020-09-30 | $27.28 | $27.60 | $26.76 | $27.15 | $25.10 | 4,717,544 |
| 2020-09-29 | $27.15 | $27.27 | $26.71 | $27.05 | $25.00 | 2,415,355 |
| 2020-09-28 | $27.50 | $27.60 | $27.02 | $27.33 | $25.26 | 2,306,048 |
| 2020-09-25 | $25.91 | $26.76 | $25.75 | $26.73 | $24.71 | 2,185,353 |
| 2020-09-24 | $25.63 | $26.27 | $25.52 | $25.98 | $24.01 | 3,593,114 |
| 2020-09-23 | $26.42 | $26.71 | $25.54 | $25.58 | $23.64 | 3,053,490 |
| 2020-09-22 | $26.33 | $26.90 | $26.22 | $26.60 | $24.59 | 5,138,261 |
| 2020-09-21 | $26.37 | $26.92 | $26.05 | $26.29 | $24.30 | 6,233,886 |
| 2020-09-18 | $27.67 | $27.88 | $26.56 | $26.60 | $24.59 | 6,861,134 |
| 2020-09-17 | $28.37 | $28.80 | $27.90 | $28.10 | $25.97 | 3,256,195 |
| 2020-09-16 | $29.04 | $29.09 | $28.64 | $28.68 | $26.51 | 4,169,772 |
| 2020-09-15 | $28.71 | $29.30 | $28.57 | $28.79 | $26.61 | 2,286,459 |
| 2020-09-14 | $28.22 | $28.96 | $28.04 | $28.76 | $26.58 | 2,168,740 |
| 2020-09-11 | $28.12 | $28.12 | $27.39 | $27.89 | $25.78 | 2,029,414 |
| 2020-09-10 | $27.95 | $28.32 | $27.82 | $27.93 | $25.82 | 2,717,602 |
| 2020-09-09 | $27.99 | $28.38 | $27.60 | $28.10 | $25.97 | 2,757,601 |
| 2020-09-08 | $28.13 | $28.17 | $27.59 | $27.75 | $25.65 | 5,278,474 |
| 2020-09-04 | $28.48 | $28.75 | $27.85 | $28.35 | $26.21 | 3,619,622 |
| 2020-09-03 | $28.64 | $29.42 | $28.22 | $28.41 | $26.26 | 4,530,690 |
| 2020-09-02 | $27.88 | $28.57 | $27.48 | $28.56 | $26.40 | 3,846,531 |
| 2020-09-01 | $27.36 | $27.66 | $27.10 | $27.46 | $25.38 | 2,660,490 |
| 2020-08-31 | $28.45 | $28.45 | $27.58 | $27.64 | $25.55 | 5,507,044 |
| 2020-08-28 | $28.01 | $28.49 | $27.53 | $28.46 | $26.31 | 2,429,480 |
| 2020-08-27 | $27.55 | $28.08 | $27.50 | $28.05 | $25.93 | 2,081,299 |
| 2020-08-26 | $27.60 | $27.86 | $27.16 | $27.30 | $25.23 | 2,406,847 |
| 2020-08-25 | $27.78 | $27.98 | $27.26 | $27.72 | $25.62 | 2,697,807 |
| 2020-08-24 | $27.17 | $27.99 | $27.00 | $27.94 | $25.83 | 2,831,985 |
| 2020-08-21 | $27.60 | $27.72 | $26.97 | $27.45 | $25.37 | 2,610,959 |
| 2020-08-20 | $26.90 | $27.63 | $26.69 | $27.41 | $25.34 | 2,929,899 |
| 2020-08-19 | $27.70 | $27.74 | $26.88 | $26.99 | $24.95 | 5,924,108 |
| 2020-08-18 | $27.39 | $27.84 | $27.19 | $27.68 | $25.59 | 3,885,067 |
| 2020-08-17 | $27.16 | $27.58 | $26.87 | $27.50 | $25.42 | 2,740,193 |
| 2020-08-14 | $27.38 | $27.61 | $26.96 | $27.01 | $24.97 | 4,753,254 |
| 2020-08-13 | $28.22 | $28.48 | $27.38 | $27.43 | $25.35 | 2,976,361 |
| 2020-08-12 | $28.31 | $28.68 | $28.10 | $28.64 | $26.12 | 1,919,114 |
| 2020-08-11 | $29.32 | $29.48 | $28.14 | $28.22 | $25.74 | 2,578,905 |
| 2020-08-10 | $28.75 | $29.32 | $28.44 | $29.03 | $26.48 | 2,336,245 |
| 2020-08-07 | $27.89 | $28.70 | $27.89 | $28.61 | $26.09 | 2,984,111 |
| 2020-08-06 | $27.08 | $28.20 | $27.00 | $28.05 | $25.58 | 3,727,742 |
| 2020-08-05 | $27.31 | $27.79 | $26.82 | $27.18 | $24.79 | 4,399,503 |
| 2020-08-04 | $26.79 | $27.46 | $26.55 | $27.31 | $24.91 | 4,860,518 |
| 2020-08-03 | $27.01 | $27.07 | $26.39 | $26.89 | $24.52 | 3,465,341 |
| 2020-07-31 | $27.67 | $27.67 | $26.67 | $27.29 | $24.89 | 5,234,199 |
| 2020-07-30 | $27.43 | $28.05 | $27.24 | $27.78 | $25.34 | 2,957,549 |
| 2020-07-29 | $27.55 | $27.91 | $27.43 | $27.90 | $25.45 | 2,498,950 |
| 2020-07-28 | $26.49 | $27.49 | $26.40 | $27.33 | $24.93 | 2,672,878 |
| 2020-07-27 | $26.20 | $26.48 | $25.64 | $26.46 | $24.13 | 4,333,461 |
| 2020-07-24 | $26.60 | $26.78 | $26.18 | $26.24 | $23.93 | 2,203,206 |
| 2020-07-23 | $26.65 | $26.91 | $26.23 | $26.58 | $24.24 | 2,664,167 |
| 2020-07-22 | $25.73 | $26.92 | $25.56 | $26.81 | $24.45 | 3,038,653 |
| 2020-07-21 | $25.89 | $26.13 | $25.79 | $25.87 | $23.59 | 3,067,053 |
| 2020-07-20 | $27.10 | $27.10 | $25.62 | $25.69 | $23.43 | 3,873,814 |
| 2020-07-17 | $26.57 | $27.24 | $26.27 | $27.11 | $24.73 | 4,183,918 |
| 2020-07-16 | $26.71 | $26.89 | $26.23 | $26.24 | $23.93 | 2,242,300 |
| 2020-07-15 | $26.70 | $26.86 | $26.22 | $26.85 | $24.49 | 3,894,697 |
| 2020-07-14 | $26.41 | $26.62 | $26.00 | $26.18 | $23.88 | 3,346,952 |
| 2020-07-13 | $26.66 | $26.89 | $26.18 | $26.33 | $24.01 | 3,235,678 |
| 2020-07-10 | $26.82 | $27.14 | $26.28 | $26.66 | $24.31 | 4,376,167 |
| 2020-07-09 | $26.65 | $26.96 | $26.15 | $26.86 | $24.50 | 4,368,707 |
| 2020-07-08 | $27.00 | $27.08 | $26.48 | $26.85 | $24.49 | 4,643,953 |
| 2020-07-07 | $27.27 | $27.50 | $27.00 | $27.05 | $24.67 | 3,290,305 |
| 2020-07-06 | $29.17 | $29.22 | $27.67 | $27.69 | $25.25 | 3,250,887 |
| 2020-07-02 | $29.11 | $29.46 | $28.36 | $28.47 | $25.97 | 3,439,022 |
| 2020-07-01 | $27.50 | $28.89 | $27.28 | $28.82 | $26.28 | 5,045,118 |
| 2020-06-30 | $27.21 | $27.78 | $26.94 | $27.56 | $25.14 | 4,826,609 |
| 2020-06-29 | $26.78 | $27.21 | $26.34 | $27.18 | $24.79 | 4,466,166 |
| 2020-06-26 | $26.55 | $26.74 | $25.94 | $26.49 | $24.16 | 4,784,312 |
| 2020-06-25 | $25.74 | $26.62 | $25.54 | $26.59 | $24.25 | 3,637,519 |
| 2020-06-24 | $26.47 | $26.49 | $25.13 | $25.99 | $23.70 | 3,754,548 |
| 2020-06-23 | $27.14 | $27.14 | $26.76 | $26.97 | $24.60 | 5,037,652 |
| 2020-06-22 | $26.25 | $26.90 | $25.87 | $26.87 | $24.51 | 5,048,809 |
| 2020-06-19 | $28.52 | $28.52 | $26.32 | $26.32 | $24.00 | 18,311,598 |
| 2020-06-18 | $27.52 | $28.30 | $27.43 | $28.00 | $25.54 | 2,969,035 |
| 2020-06-17 | $28.80 | $28.94 | $27.91 | $27.97 | $25.51 | 3,337,701 |
| 2020-06-16 | $29.50 | $29.71 | $28.34 | $28.55 | $26.04 | 4,669,252 |
| 2020-06-15 | $26.47 | $28.26 | $26.38 | $28.16 | $25.68 | 4,838,622 |
| 2020-06-12 | $27.50 | $27.62 | $26.42 | $27.48 | $25.06 | 4,620,643 |
| 2020-06-11 | $26.54 | $27.27 | $26.11 | $26.24 | $23.93 | 5,280,375 |
| 2020-06-10 | $29.00 | $29.05 | $27.91 | $28.16 | $25.68 | 5,100,543 |
| 2020-06-09 | $28.98 | $29.54 | $28.60 | $29.26 | $26.69 | 2,914,426 |
| 2020-06-08 | $29.84 | $30.51 | $29.44 | $29.82 | $27.20 | 4,089,238 |
| 2020-06-05 | $29.13 | $29.61 | $28.40 | $29.35 | $26.77 | 8,262,000 |
| 2020-06-04 | $27.39 | $28.05 | $26.97 | $27.78 | $25.34 | 4,782,467 |
| 2020-06-03 | $26.50 | $27.75 | $26.09 | $27.60 | $25.17 | 4,577,356 |
| 2020-06-02 | $26.06 | $26.42 | $25.58 | $26.08 | $23.79 | 4,471,296 |
| 2020-06-01 | $24.67 | $25.67 | $24.53 | $25.52 | $23.28 | 7,466,209 |
| 2020-05-29 | $25.19 | $25.20 | $24.35 | $24.64 | $22.47 | 21,765,827 |
| 2020-05-28 | $26.00 | $26.00 | $25.22 | $25.59 | $23.34 | 4,143,374 |
| 2020-05-27 | $26.25 | $26.43 | $25.16 | $25.73 | $23.47 | 5,209,214 |
| 2020-05-26 | $26.00 | $26.00 | $25.06 | $25.54 | $23.29 | 3,518,646 |
| 2020-05-22 | $24.27 | $24.64 | $24.12 | $24.55 | $22.39 | 4,307,803 |
| 2020-05-21 | $23.87 | $24.40 | $23.68 | $24.22 | $22.09 | 4,238,715 |
| 2020-05-20 | $23.91 | $24.14 | $23.57 | $23.94 | $21.83 | 4,874,411 |
| 2020-05-19 | $23.85 | $24.40 | $23.61 | $24.07 | $21.95 | 5,176,726 |
| 2020-05-18 | $22.96 | $24.38 | $22.52 | $24.06 | $21.94 | 5,206,092 |
| 2020-05-15 | $22.10 | $22.46 | $21.52 | $21.94 | $20.01 | 4,913,993 |
| 2020-05-14 | $21.19 | $22.30 | $20.56 | $22.23 | $20.27 | 4,916,370 |
| 2020-05-13 | $21.85 | $22.08 | $21.39 | $21.55 | $19.65 | 3,934,227 |
| 2020-05-12 | $23.71 | $23.98 | $21.92 | $21.94 | $20.01 | 3,841,448 |
| 2020-05-11 | $23.91 | $24.40 | $23.40 | $23.74 | $21.65 | 2,471,425 |
| 2020-05-08 | $23.69 | $24.43 | $23.38 | $24.25 | $22.12 | 2,662,935 |
| 2020-05-07 | $24.04 | $24.93 | $23.26 | $23.45 | $21.39 | 5,660,800 |
| 2020-05-06 | $25.12 | $25.26 | $23.88 | $24.03 | $21.58 | 4,678,166 |
| 2020-05-05 | $25.11 | $25.63 | $25.08 | $25.20 | $22.63 | 4,555,567 |
| 2020-05-04 | $24.41 | $25.17 | $24.25 | $25.13 | $22.56 | 2,918,110 |
| 2020-05-01 | $25.57 | $25.70 | $24.84 | $25.15 | $22.58 | 3,793,362 |
| 2020-04-30 | $26.80 | $26.80 | $25.75 | $26.14 | $23.47 | 5,136,921 |
| 2020-04-29 | $26.81 | $27.76 | $26.60 | $27.31 | $24.52 | 6,025,704 |
| 2020-04-28 | $26.25 | $26.82 | $25.96 | $26.51 | $23.80 | 3,965,765 |
| 2020-04-27 | $24.46 | $25.46 | $24.35 | $25.32 | $22.73 | 2,214,476 |
| 2020-04-24 | $24.32 | $24.74 | $24.09 | $24.23 | $21.76 | 3,914,438 |
| 2020-04-23 | $24.61 | $25.22 | $24.27 | $24.32 | $21.84 | 4,084,800 |
| 2020-04-22 | $24.64 | $25.15 | $24.50 | $24.88 | $22.34 | 3,011,939 |
| 2020-04-21 | $24.25 | $25.09 | $24.05 | $24.49 | $21.99 | 5,603,737 |
| 2020-04-20 | $25.85 | $26.03 | $25.24 | $25.39 | $22.80 | 3,040,161 |
| 2020-04-17 | $25.48 | $26.35 | $25.20 | $26.26 | $23.58 | 3,721,673 |
| 2020-04-16 | $25.71 | $25.95 | $24.60 | $24.74 | $22.21 | 3,950,054 |
| 2020-04-15 | $25.59 | $26.29 | $24.87 | $25.50 | $22.90 | 4,587,397 |
| 2020-04-14 | $27.55 | $27.94 | $27.08 | $27.34 | $24.55 | 4,657,006 |
| 2020-04-13 | $27.86 | $28.30 | $26.73 | $26.85 | $24.11 | 4,567,257 |
| 2020-04-09 | $27.55 | $28.62 | $27.33 | $28.35 | $25.45 | 6,512,224 |
| 2020-04-08 | $24.37 | $27.02 | $23.66 | $26.68 | $23.96 | 4,831,650 |
| 2020-04-07 | $24.30 | $25.29 | $23.72 | $23.90 | $21.46 | 3,924,596 |
| 2020-04-06 | $21.58 | $23.32 | $21.18 | $23.12 | $20.76 | 4,509,799 |
| 2020-04-03 | $19.74 | $20.76 | $19.67 | $20.29 | $18.22 | 3,686,490 |
| 2020-04-02 | $21.02 | $21.65 | $19.90 | $20.41 | $18.33 | 4,217,632 |
| 2020-04-01 | $22.13 | $22.44 | $20.51 | $21.29 | $19.12 | 4,385,444 |
| 2020-03-31 | $24.01 | $24.50 | $22.88 | $23.85 | $21.41 | 6,739,469 |
| 2020-03-30 | $25.30 | $25.30 | $23.02 | $24.35 | $21.86 | 4,644,814 |
| 2020-03-27 | $23.50 | $25.99 | $22.72 | $25.03 | $22.47 | 6,464,811 |
| 2020-03-26 | $22.26 | $24.38 | $21.48 | $24.32 | $21.84 | 5,489,035 |
| 2020-03-25 | $21.03 | $23.06 | $20.41 | $21.90 | $19.66 | 8,591,061 |
| 2020-03-24 | $20.54 | $22.34 | $19.83 | $21.16 | $19.00 | 7,531,707 |
| 2020-03-23 | $20.58 | $21.66 | $19.46 | $19.95 | $17.91 | 5,503,052 |
| 2020-03-20 | $20.55 | $23.22 | $20.14 | $20.96 | $18.82 | 9,258,964 |
| 2020-03-19 | $20.65 | $22.81 | $19.71 | $20.08 | $18.03 | 6,864,575 |
| 2020-03-18 | $21.46 | $22.66 | $18.63 | $20.85 | $18.72 | 4,720,156 |
| 2020-03-17 | $22.65 | $24.22 | $20.04 | $23.32 | $20.94 | 7,446,183 |
| 2020-03-16 | $26.27 | $26.27 | $22.27 | $22.27 | $20.00 | 5,973,290 |
| 2020-03-13 | $26.84 | $28.93 | $24.22 | $28.86 | $25.91 | 9,763,608 |
| 2020-03-12 | $27.06 | $27.06 | $23.23 | $25.12 | $22.55 | 9,143,436 |
| 2020-03-11 | $31.35 | $31.39 | $28.97 | $29.04 | $26.07 | 8,169,037 |
| 2020-03-10 | $31.94 | $32.12 | $29.92 | $32.10 | $28.82 | 7,945,531 |
| 2020-03-09 | $32.08 | $32.17 | $30.90 | $31.24 | $28.05 | 6,026,050 |
| 2020-03-06 | $33.83 | $34.00 | $32.40 | $33.72 | $30.28 | 4,678,254 |
| 2020-03-05 | $33.91 | $34.75 | $33.77 | $34.62 | $31.08 | 4,531,561 |
| 2020-03-04 | $33.93 | $34.75 | $33.76 | $34.57 | $31.04 | 3,942,611 |
| 2020-03-03 | $32.87 | $34.30 | $32.59 | $33.23 | $29.84 | 5,994,606 |
| 2020-03-02 | $31.87 | $32.85 | $31.33 | $32.83 | $29.48 | 5,655,349 |
| 2020-02-28 | $32.20 | $32.26 | $30.51 | $31.64 | $28.41 | 7,435,343 |
| 2020-02-27 | $34.52 | $34.97 | $32.77 | $32.77 | $29.42 | 4,829,626 |
| 2020-02-26 | $35.57 | $36.12 | $34.95 | $34.95 | $31.38 | 4,922,868 |
| 2020-02-25 | $37.17 | $37.27 | $35.59 | $35.66 | $32.02 | 4,328,578 |
| 2020-02-24 | $37.02 | $37.58 | $36.94 | $37.10 | $33.31 | 3,902,247 |
| 2020-02-21 | $37.35 | $37.64 | $37.06 | $37.15 | $33.36 | 8,038,120 |
| 2020-02-20 | $36.92 | $37.34 | $36.72 | $37.29 | $33.48 | 2,687,313 |
| 2020-02-19 | $37.16 | $37.28 | $36.55 | $36.82 | $33.06 | 1,892,265 |
| 2020-02-18 | $37.33 | $37.34 | $37.04 | $37.33 | $33.52 | 2,430,453 |
| 2020-02-14 | $36.93 | $37.37 | $36.80 | $37.31 | $33.50 | 2,414,989 |
| 2020-02-13 | $36.67 | $37.49 | $36.67 | $37.28 | $33.14 | 3,102,873 |
| 2020-02-12 | $36.68 | $37.20 | $36.22 | $36.75 | $32.67 | 3,241,945 |
| 2020-02-11 | $36.88 | $37.10 | $36.56 | $36.59 | $32.53 | 2,307,674 |
| 2020-02-10 | $36.61 | $36.92 | $36.42 | $36.90 | $32.81 | 2,507,371 |
| 2020-02-07 | $36.49 | $36.52 | $36.27 | $36.31 | $32.28 | 1,889,320 |
| 2020-02-06 | $36.39 | $36.68 | $36.32 | $36.32 | $32.29 | 1,910,439 |
| 2020-02-05 | $36.34 | $36.50 | $35.99 | $36.29 | $32.26 | 2,175,668 |
| 2020-02-04 | $36.25 | $36.82 | $36.11 | $36.45 | $32.41 | 2,351,781 |
| 2020-02-03 | $36.11 | $36.44 | $35.93 | $36.11 | $32.10 | 3,687,944 |
| 2020-01-31 | $36.48 | $36.66 | $35.94 | $35.99 | $32.00 | 4,319,629 |
| 2020-01-30 | $36.62 | $36.75 | $36.29 | $36.51 | $32.46 | 2,773,798 |
| 2020-01-29 | $36.86 | $36.94 | $36.56 | $36.66 | $32.59 | 3,894,237 |
| 2020-01-28 | $36.80 | $37.06 | $36.71 | $36.71 | $32.64 | 3,085,207 |
| 2020-01-27 | $36.98 | $37.34 | $36.74 | $36.80 | $32.72 | 3,724,618 |
| 2020-01-24 | $37.08 | $37.17 | $36.82 | $37.00 | $32.90 | 2,814,874 |
| 2020-01-23 | $36.55 | $37.06 | $36.33 | $37.03 | $32.92 | 2,437,193 |
| 2020-01-22 | $36.80 | $36.88 | $36.25 | $36.51 | $32.46 | 4,302,790 |
| 2020-01-21 | $36.38 | $36.79 | $36.21 | $36.77 | $32.69 | 3,294,435 |
| 2020-01-17 | $36.36 | $36.50 | $36.09 | $36.25 | $32.23 | 4,382,656 |
| 2020-01-16 | $35.66 | $36.44 | $35.66 | $36.43 | $32.39 | 2,520,197 |
| 2020-01-15 | $35.34 | $35.84 | $35.31 | $35.59 | $31.64 | 4,647,742 |
| 2020-01-14 | $35.28 | $35.34 | $34.92 | $35.20 | $31.29 | 1,755,052 |
| 2020-01-13 | $34.87 | $35.37 | $34.76 | $35.33 | $31.41 | 2,524,863 |
| 2020-01-10 | $34.79 | $34.96 | $34.60 | $34.93 | $31.05 | 2,644,016 |
| 2020-01-09 | $34.46 | $34.78 | $34.21 | $34.68 | $30.83 | 2,591,052 |
| 2020-01-08 | $34.46 | $34.67 | $34.28 | $34.49 | $30.66 | 2,651,196 |
| 2020-01-07 | $34.55 | $34.61 | $34.03 | $34.43 | $30.61 | 1,808,201 |
| 2020-01-06 | $34.36 | $34.77 | $34.17 | $34.65 | $30.81 | 2,686,868 |
| 2020-01-03 | $33.70 | $34.37 | $33.67 | $34.33 | $30.52 | 2,996,225 |
| 2020-01-02 | $34.60 | $34.64 | $33.46 | $33.68 | $29.94 | 5,490,160 |
| 2019-12-31 | $34.16 | $34.48 | $34.09 | $34.47 | $30.65 | 2,155,104 |
| 2019-12-30 | $33.84 | $34.11 | $33.82 | $34.06 | $30.28 | 1,733,826 |
| 2019-12-27 | $33.96 | $34.01 | $33.74 | $33.99 | $30.22 | 1,274,179 |
| 2019-12-26 | $33.50 | $33.73 | $33.44 | $33.70 | $29.96 | 3,316,026 |
| 2019-12-24 | $33.34 | $33.65 | $33.31 | $33.50 | $29.78 | 431,349 |
| 2019-12-23 | $33.71 | $33.87 | $33.34 | $33.42 | $29.71 | 2,104,888 |
| 2019-12-20 | $33.27 | $33.82 | $33.12 | $33.66 | $29.93 | 8,146,780 |
| 2019-12-19 | $32.37 | $32.92 | $32.32 | $32.89 | $29.24 | 3,288,193 |
| 2019-12-18 | $31.98 | $32.52 | $31.98 | $32.43 | $28.83 | 3,055,703 |
| 2019-12-17 | $32.50 | $32.54 | $31.93 | $32.03 | $28.48 | 5,567,427 |
| 2019-12-16 | $32.28 | $32.50 | $31.86 | $32.43 | $28.83 | 3,635,761 |
| 2019-12-13 | $32.22 | $32.52 | $31.90 | $32.25 | $28.67 | 6,464,248 |
| 2019-12-12 | $33.12 | $33.28 | $32.23 | $32.31 | $28.73 | 3,528,324 |
| 2019-12-11 | $33.64 | $33.77 | $32.78 | $33.19 | $29.51 | 3,487,789 |
| 2019-12-10 | $34.23 | $34.23 | $33.62 | $33.65 | $29.92 | 2,981,197 |
| 2019-12-09 | $34.36 | $34.44 | $34.15 | $34.19 | $30.40 | 2,388,003 |
| 2019-12-06 | $34.48 | $34.67 | $34.28 | $34.34 | $30.53 | 2,544,500 |
| 2019-12-05 | $34.25 | $34.54 | $34.12 | $34.53 | $30.70 | 2,757,062 |
| 2019-12-04 | $34.17 | $34.52 | $34.11 | $34.39 | $30.57 | 3,668,208 |
| 2019-12-03 | $33.89 | $34.59 | $33.89 | $34.38 | $30.57 | 3,158,321 |
| 2019-12-02 | $34.79 | $34.88 | $33.76 | $33.83 | $30.08 | 4,307,310 |
| 2019-11-29 | $35.10 | $35.37 | $34.88 | $34.88 | $31.01 | 1,965,468 |
| 2019-11-27 | $34.86 | $35.13 | $34.70 | $35.10 | $31.21 | 2,539,791 |
| 2019-11-26 | $34.40 | $34.91 | $34.38 | $34.86 | $30.99 | 16,070,868 |
| 2019-11-25 | $34.30 | $34.79 | $34.27 | $34.41 | $30.59 | 3,931,533 |
| 2019-11-22 | $34.47 | $34.66 | $34.13 | $34.40 | $30.58 | 3,242,586 |
| 2019-11-21 | $34.94 | $34.99 | $34.34 | $34.34 | $30.53 | 3,303,128 |
| 2019-11-20 | $34.95 | $35.36 | $34.67 | $35.09 | $31.20 | 3,701,761 |
| 2019-11-19 | $34.81 | $35.16 | $34.59 | $35.00 | $31.12 | 3,362,416 |
| 2019-11-18 | $34.41 | $35.04 | $34.40 | $34.75 | $30.89 | 3,729,014 |
| 2019-11-15 | $33.96 | $34.55 | $33.82 | $34.45 | $30.63 | 9,046,516 |
| 2019-11-14 | $34.15 | $34.15 | $33.76 | $33.99 | $30.22 | 2,730,574 |
| 2019-11-13 | $33.48 | $34.11 | $33.39 | $33.91 | $30.15 | 3,456,729 |
| 2019-11-12 | $33.40 | $33.95 | $33.23 | $33.25 | $29.56 | 4,136,480 |
| 2019-11-11 | $33.59 | $33.87 | $33.41 | $33.41 | $29.70 | 2,811,787 |
| 2019-11-08 | $33.59 | $33.83 | $33.38 | $33.69 | $29.95 | 4,242,895 |
| 2019-11-07 | $34.18 | $34.24 | $33.38 | $33.64 | $29.91 | 4,003,528 |
| 2019-11-06 | $34.40 | $34.81 | $34.22 | $34.53 | $30.70 | 6,111,290 |
| 2019-11-05 | $35.78 | $35.78 | $35.78 | $35.78 | $31.81 | 8,031,177 |
| 2019-11-04 | $36.58 | $36.58 | $35.67 | $35.78 | $31.81 | 4,821,946 |
| 2019-11-01 | $37.33 | $37.46 | $36.26 | $36.71 | $32.64 | 3,895,629 |
| 2019-10-31 | $37.02 | $37.85 | $36.50 | $37.62 | $33.11 | 5,195,668 |
| 2019-10-30 | $36.52 | $36.98 | $36.47 | $36.89 | $32.47 | 4,033,161 |
| 2019-10-29 | $36.15 | $36.79 | $36.15 | $36.40 | $32.04 | 2,906,642 |
| 2019-10-28 | $36.05 | $36.37 | $35.19 | $36.15 | $31.82 | 4,201,676 |
| 2019-10-25 | $37.35 | $37.39 | $36.09 | $36.30 | $31.95 | 3,833,894 |
| 2019-10-24 | $37.90 | $37.93 | $37.40 | $37.59 | $33.09 | 2,573,106 |
| 2019-10-23 | $37.56 | $37.93 | $37.38 | $37.93 | $33.39 | 2,887,443 |
| 2019-10-22 | $37.69 | $37.87 | $37.27 | $37.52 | $33.02 | 2,354,868 |
| 2019-10-21 | $37.33 | $37.59 | $37.14 | $37.57 | $33.07 | 1,830,442 |
| 2019-10-18 | $36.97 | $37.52 | $36.90 | $37.39 | $32.91 | 2,174,053 |
| 2019-10-17 | $36.84 | $37.04 | $36.71 | $37.00 | $32.57 | 1,685,636 |
| 2019-10-16 | $36.66 | $36.86 | $36.18 | $36.84 | $32.43 | 2,828,116 |
| 2019-10-15 | $36.66 | $36.84 | $36.17 | $36.71 | $32.31 | 2,310,837 |
| 2019-10-14 | $36.40 | $36.69 | $36.24 | $36.65 | $32.26 | 1,455,700 |
| 2019-10-11 | $36.54 | $36.61 | $36.21 | $36.35 | $31.99 | 2,046,196 |
| 2019-10-10 | $36.45 | $36.65 | $35.97 | $36.55 | $32.17 | 2,896,064 |
| 2019-10-09 | $36.57 | $36.80 | $36.36 | $36.45 | $32.08 | 2,274,844 |
| 2019-10-08 | $36.55 | $36.73 | $36.06 | $36.45 | $32.08 | 2,506,661 |
| 2019-10-07 | $36.23 | $36.55 | $36.19 | $36.32 | $31.97 | 2,145,894 |
| 2019-10-04 | $36.32 | $36.50 | $36.03 | $36.39 | $32.03 | 3,457,195 |
| 2019-10-03 | $35.81 | $36.45 | $35.79 | $36.19 | $31.85 | 3,656,842 |
| 2019-10-02 | $35.73 | $36.11 | $35.55 | $35.88 | $31.58 | 2,977,638 |
| 2019-10-01 | $35.64 | $35.81 | $35.32 | $35.71 | $31.43 | 2,788,420 |
| 2019-09-30 | $35.49 | $35.90 | $35.47 | $35.63 | $31.36 | 3,213,185 |
| 2019-09-27 | $35.46 | $35.63 | $35.10 | $35.52 | $31.26 | 2,784,049 |
| 2019-09-26 | $35.23 | $35.59 | $35.15 | $35.38 | $31.14 | 2,088,723 |
| 2019-09-25 | $35.28 | $35.42 | $34.96 | $35.09 | $30.89 | 2,627,900 |
| 2019-09-24 | $35.11 | $35.36 | $34.91 | $35.35 | $31.11 | 3,979,827 |
| 2019-09-23 | $34.91 | $35.35 | $34.91 | $35.06 | $30.86 | 2,118,320 |
| 2019-09-20 | $35.24 | $35.40 | $34.89 | $35.01 | $30.82 | 8,425,948 |
| 2019-09-19 | $35.05 | $35.23 | $34.91 | $35.09 | $30.89 | 2,612,835 |
| 2019-09-18 | $35.27 | $35.37 | $34.58 | $34.95 | $30.76 | 3,559,569 |
| 2019-09-17 | $34.26 | $35.17 | $34.22 | $35.11 | $30.90 | 3,025,851 |
| 2019-09-16 | $33.83 | $34.24 | $33.75 | $34.10 | $30.01 | 2,319,709 |
| 2019-09-13 | $34.47 | $34.60 | $33.66 | $33.74 | $29.70 | 3,848,419 |
| 2019-09-12 | $35.01 | $35.41 | $34.47 | $34.61 | $30.46 | 3,563,483 |
| 2019-09-11 | $34.53 | $34.89 | $34.23 | $34.60 | $30.45 | 3,671,338 |
| 2019-09-10 | $35.10 | $35.28 | $34.10 | $34.69 | $30.53 | 4,374,647 |
| 2019-09-09 | $35.45 | $35.51 | $35.05 | $35.21 | $30.99 | 2,353,232 |
| 2019-09-06 | $35.35 | $35.70 | $35.31 | $35.58 | $31.32 | 2,155,133 |
| 2019-09-05 | $35.78 | $35.89 | $35.09 | $35.35 | $31.11 | 3,358,328 |
| 2019-09-04 | $35.74 | $36.07 | $35.64 | $35.99 | $31.68 | 3,139,541 |
| 2019-09-03 | $34.88 | $35.74 | $34.84 | $35.54 | $31.28 | 3,260,845 |
| 2019-08-30 | $34.85 | $34.92 | $34.63 | $34.71 | $30.55 | 2,668,962 |
| 2019-08-29 | $34.79 | $34.82 | $34.49 | $34.75 | $30.59 | 2,478,292 |
| 2019-08-28 | $34.67 | $34.80 | $34.48 | $34.63 | $30.48 | 1,821,480 |
| 2019-08-27 | $34.67 | $35.16 | $34.59 | $34.59 | $30.45 | 3,040,878 |
| 2019-08-26 | $34.33 | $34.57 | $34.07 | $34.45 | $30.32 | 2,833,669 |
| 2019-08-23 | $34.53 | $34.92 | $34.04 | $34.15 | $30.06 | 2,481,278 |
| 2019-08-22 | $34.32 | $34.58 | $34.06 | $34.53 | $30.39 | 1,585,752 |
| 2019-08-21 | $33.99 | $34.34 | $33.72 | $34.25 | $30.15 | 1,911,905 |
| 2019-08-20 | $34.72 | $34.75 | $33.98 | $33.99 | $29.92 | 2,749,550 |
| 2019-08-19 | $34.45 | $34.69 | $34.23 | $34.63 | $30.48 | 1,777,517 |
| 2019-08-16 | $34.39 | $34.66 | $34.24 | $34.48 | $30.35 | 2,441,016 |
| 2019-08-15 | $33.53 | $34.38 | $33.46 | $34.30 | $30.19 | 3,092,990 |
| 2019-08-14 | $33.71 | $33.85 | $33.41 | $33.49 | $29.48 | 2,660,550 |
| 2019-08-13 | $33.78 | $33.80 | $33.27 | $33.62 | $29.59 | 3,254,498 |
| 2019-08-12 | $34.06 | $34.29 | $33.62 | $33.72 | $29.68 | 3,432,648 |
| 2019-08-09 | $34.16 | $34.30 | $33.71 | $34.10 | $30.01 | 2,589,340 |
| 2019-08-08 | $33.65 | $34.21 | $33.34 | $34.21 | $30.11 | 2,822,286 |
| 2019-08-07 | $32.75 | $34.00 | $32.46 | $33.71 | $29.67 | 3,254,717 |
| 2019-08-06 | $32.41 | $33.07 | $32.01 | $32.78 | $28.85 | 2,765,275 |
| 2019-08-05 | $32.89 | $32.96 | $31.85 | $32.45 | $28.56 | 3,597,834 |
| 2019-08-02 | $32.42 | $33.14 | $32.36 | $32.89 | $28.95 | 3,858,519 |
| 2019-08-01 | $31.85 | $32.85 | $31.76 | $32.75 | $28.51 | 4,019,298 |
| 2019-07-31 | $32.15 | $32.42 | $31.75 | $31.93 | $27.79 | 3,331,261 |
| 2019-07-30 | $32.04 | $32.40 | $32.03 | $32.25 | $28.07 | 2,136,803 |
| 2019-07-29 | $32.22 | $32.43 | $31.95 | $32.08 | $27.92 | 1,631,781 |
| 2019-07-26 | $31.94 | $32.16 | $31.65 | $32.08 | $27.92 | 1,733,856 |
| 2019-07-25 | $31.92 | $31.95 | $31.54 | $31.79 | $27.67 | 2,354,055 |
| 2019-07-24 | $32.19 | $32.20 | $31.65 | $31.95 | $27.81 | 2,386,296 |
| 2019-07-23 | $31.67 | $32.18 | $31.52 | $32.16 | $27.99 | 1,358,939 |
| 2019-07-22 | $31.80 | $31.91 | $31.60 | $31.63 | $27.53 | 1,422,668 |
| 2019-07-19 | $32.66 | $32.69 | $31.63 | $31.74 | $27.63 | 1,859,787 |
| 2019-07-18 | $32.44 | $32.84 | $32.44 | $32.64 | $28.41 | 2,041,451 |
| 2019-07-17 | $32.32 | $32.61 | $32.23 | $32.55 | $28.33 | 1,731,663 |
| 2019-07-16 | $32.09 | $32.34 | $31.94 | $32.27 | $28.09 | 1,205,778 |
| 2019-07-15 | $32.63 | $32.81 | $32.24 | $32.31 | $28.12 | 1,971,967 |
| 2019-07-12 | $32.68 | $32.68 | $32.29 | $32.57 | $28.35 | 1,914,205 |
| 2019-07-11 | $33.28 | $33.28 | $32.38 | $32.63 | $28.40 | 2,797,201 |
| 2019-07-10 | $33.30 | $33.36 | $32.94 | $33.27 | $28.96 | 1,729,425 |
| 2019-07-09 | $33.00 | $33.18 | $32.83 | $33.11 | $28.82 | 1,955,587 |
| 2019-07-08 | $32.68 | $33.08 | $32.65 | $33.07 | $28.78 | 2,014,456 |
| 2019-07-05 | $32.73 | $32.80 | $31.97 | $32.68 | $28.44 | 1,747,277 |
| 2019-07-03 | $32.69 | $33.01 | $32.64 | $32.95 | $28.68 | 1,121,696 |
| 2019-07-02 | $31.70 | $32.60 | $31.70 | $32.56 | $28.34 | 4,540,890 |
| 2019-07-01 | $32.16 | $32.16 | $31.08 | $31.57 | $27.48 | 3,514,208 |
| 2019-06-28 | $31.79 | $32.07 | $31.76 | $31.98 | $27.84 | 4,017,509 |
| 2019-06-27 | $31.71 | $31.91 | $31.63 | $31.80 | $27.68 | 2,038,808 |
| 2019-06-26 | $32.20 | $32.20 | $31.28 | $31.60 | $27.50 | 3,565,883 |
| 2019-06-25 | $32.87 | $33.01 | $32.22 | $32.23 | $28.05 | 2,595,055 |
| 2019-06-24 | $32.84 | $32.97 | $32.61 | $32.80 | $28.55 | 3,792,769 |
| 2019-06-21 | $33.26 | $33.38 | $32.50 | $32.70 | $28.46 | 7,466,429 |
| 2019-06-20 | $32.57 | $33.58 | $32.50 | $33.29 | $28.98 | 8,784,008 |
| 2019-06-19 | $32.13 | $32.53 | $31.95 | $32.43 | $28.23 | 3,268,243 |
| 2019-06-18 | $32.66 | $32.78 | $32.00 | $32.25 | $28.07 | 2,628,628 |
| 2019-06-17 | $32.21 | $32.56 | $32.21 | $32.46 | $28.25 | 2,263,374 |
| 2019-06-14 | $32.03 | $32.50 | $32.02 | $32.12 | $27.96 | 3,003,586 |
| 2019-06-13 | $31.74 | $31.94 | $31.63 | $31.94 | $27.80 | 2,541,128 |
| 2019-06-12 | $31.61 | $31.89 | $31.50 | $31.60 | $27.50 | 1,639,205 |
| 2019-06-11 | $31.47 | $31.57 | $31.13 | $31.53 | $27.44 | 2,262,559 |
| 2019-06-10 | $31.70 | $31.75 | $31.28 | $31.44 | $27.37 | 1,716,426 |
| 2019-06-07 | $32.00 | $32.16 | $31.73 | $31.73 | $27.62 | 2,847,076 |
| 2019-06-06 | $31.66 | $31.92 | $31.54 | $31.84 | $27.71 | 2,527,757 |
| 2019-06-05 | $31.17 | $31.62 | $31.03 | $31.53 | $27.44 | 5,162,249 |
| 2019-06-04 | $30.83 | $31.56 | $30.73 | $30.97 | $26.96 | 3,723,470 |
| 2019-06-03 | $31.80 | $31.97 | $31.50 | $31.81 | $27.69 | 3,238,257 |
| 2019-05-31 | $31.40 | $31.91 | $31.29 | $31.71 | $27.60 | 4,579,447 |
| 2019-05-30 | $31.27 | $31.50 | $31.14 | $31.40 | $27.33 | 2,541,147 |
| 2019-05-29 | $31.47 | $31.47 | $30.98 | $31.19 | $27.15 | 3,278,928 |
| 2019-05-28 | $31.98 | $32.06 | $31.33 | $31.40 | $27.33 | 5,222,094 |
| 2019-05-24 | $31.75 | $32.17 | $31.75 | $31.83 | $27.70 | 4,278,584 |
| 2019-05-23 | $31.30 | $31.83 | $31.28 | $31.79 | $27.67 | 2,817,620 |
| 2019-05-22 | $31.28 | $31.38 | $31.13 | $31.33 | $27.27 | 1,810,046 |
| 2019-05-21 | $31.06 | $31.29 | $30.99 | $31.25 | $27.20 | 2,693,427 |
| 2019-05-20 | $31.63 | $31.74 | $30.86 | $31.02 | $27.00 | 1,799,684 |
| 2019-05-17 | $31.47 | $31.73 | $31.37 | $31.61 | $27.51 | 2,771,646 |
| 2019-05-16 | $31.14 | $31.68 | $31.10 | $31.55 | $27.46 | 2,658,126 |
| 2019-05-15 | $31.01 | $31.33 | $30.82 | $31.19 | $27.15 | 1,774,339 |
| 2019-05-14 | $30.90 | $31.13 | $30.79 | $30.88 | $26.88 | 2,092,556 |
| 2019-05-13 | $30.15 | $30.96 | $30.15 | $30.95 | $26.94 | 4,278,554 |
| 2019-05-10 | $30.01 | $30.44 | $29.96 | $30.33 | $26.40 | 2,442,454 |
| 2019-05-09 | $29.78 | $30.04 | $29.50 | $30.00 | $26.11 | 2,742,339 |
| 2019-05-08 | $29.80 | $30.16 | $29.66 | $29.69 | $25.84 | 2,359,832 |
| 2019-05-07 | $30.17 | $30.28 | $29.51 | $29.80 | $25.94 | 3,115,640 |
| 2019-05-06 | $30.55 | $30.66 | $30.10 | $30.28 | $26.36 | 2,270,253 |
| 2019-05-03 | $30.38 | $30.74 | $30.14 | $30.69 | $26.71 | 2,671,951 |
| 2019-05-02 | $29.80 | $30.88 | $29.80 | $30.54 | $26.27 | 3,890,733 |
| 2019-05-01 | $29.77 | $30.37 | $29.60 | $29.93 | $25.74 | 2,212,097 |
| 2019-04-30 | $29.57 | $30.00 | $29.42 | $29.78 | $25.61 | 3,588,243 |
| 2019-04-29 | $30.12 | $30.19 | $29.52 | $29.55 | $25.41 | 2,796,575 |
| 2019-04-26 | $29.99 | $30.29 | $29.91 | $30.25 | $26.02 | 3,125,190 |
| 2019-04-25 | $29.69 | $29.99 | $29.53 | $29.92 | $25.73 | 3,034,381 |
| 2019-04-24 | $29.68 | $29.96 | $29.54 | $29.80 | $25.63 | 1,861,823 |
| 2019-04-23 | $29.41 | $29.76 | $29.26 | $29.57 | $25.43 | 2,635,570 |
| 2019-04-22 | $29.69 | $29.71 | $28.86 | $29.27 | $25.17 | 3,605,579 |
| 2019-04-18 | $29.15 | $29.85 | $29.02 | $29.83 | $25.65 | 3,567,076 |
| 2019-04-17 | $29.89 | $30.02 | $29.03 | $29.15 | $25.07 | 3,384,273 |
| 2019-04-16 | $30.88 | $30.96 | $29.64 | $29.83 | $25.65 | 2,866,841 |
| 2019-04-15 | $30.87 | $30.95 | $30.65 | $30.81 | $26.50 | 1,906,551 |
| 2019-04-12 | $30.81 | $30.89 | $30.38 | $30.86 | $26.54 | 2,902,499 |
| 2019-04-11 | $30.94 | $31.11 | $30.69 | $30.87 | $26.55 | 2,422,015 |
| 2019-04-10 | $30.91 | $30.99 | $30.81 | $30.97 | $26.63 | 2,634,472 |
| 2019-04-09 | $30.90 | $30.91 | $30.70 | $30.79 | $26.48 | 2,260,820 |
| 2019-04-08 | $31.22 | $31.24 | $30.87 | $30.92 | $26.59 | 2,797,793 |
| 2019-04-05 | $31.01 | $31.25 | $30.90 | $31.21 | $26.84 | 2,566,633 |
| 2019-04-04 | $31.24 | $31.29 | $30.87 | $31.05 | $26.70 | 2,610,427 |
| 2019-04-03 | $31.20 | $31.38 | $30.94 | $31.23 | $26.86 | 3,704,218 |
| 2019-04-02 | $31.21 | $31.29 | $30.80 | $31.25 | $26.88 | 3,308,463 |
| 2019-04-01 | $31.31 | $31.36 | $30.83 | $31.18 | $26.82 | 3,244,713 |
| 2019-03-29 | $31.72 | $31.75 | $31.21 | $31.30 | $26.92 | 3,872,282 |
| 2019-03-28 | $31.66 | $31.70 | $31.45 | $31.69 | $27.25 | 4,180,484 |
| 2019-03-27 | $31.84 | $31.92 | $31.41 | $31.51 | $27.10 | 2,182,266 |
| 2019-03-26 | $31.74 | $31.90 | $31.67 | $31.85 | $27.39 | 2,794,121 |
| 2019-03-25 | $31.68 | $32.05 | $31.44 | $31.69 | $27.25 | 3,261,834 |
| 2019-03-22 | $31.74 | $32.23 | $31.59 | $31.65 | $27.22 | 3,752,175 |
| 2019-03-21 | $30.65 | $31.76 | $30.57 | $31.65 | $27.22 | 5,269,777 |
| 2019-03-20 | $30.34 | $30.91 | $30.13 | $30.68 | $26.39 | 3,589,171 |
| 2019-03-19 | $30.44 | $30.52 | $30.21 | $30.31 | $26.07 | 3,828,225 |
| 2019-03-18 | $31.10 | $31.16 | $30.27 | $30.47 | $26.20 | 3,347,118 |
| 2019-03-15 | $31.34 | $31.42 | $31.05 | $31.13 | $26.77 | 4,944,272 |
| 2019-03-14 | $31.29 | $31.36 | $31.12 | $31.30 | $26.92 | 2,130,182 |
| 2019-03-13 | $31.19 | $31.33 | $31.16 | $31.23 | $26.86 | 2,204,359 |
| 2019-03-12 | $31.02 | $31.21 | $30.94 | $31.10 | $26.75 | 3,071,607 |
| 2019-03-11 | $30.45 | $30.94 | $30.39 | $30.94 | $26.61 | 3,516,576 |
| 2019-03-08 | $30.51 | $30.98 | $30.30 | $30.37 | $26.12 | 3,806,673 |
| 2019-03-07 | $30.58 | $30.89 | $30.30 | $30.40 | $26.14 | 3,349,166 |
| 2019-03-06 | $30.79 | $30.88 | $30.41 | $30.45 | $26.19 | 3,080,176 |
| 2019-03-05 | $30.59 | $31.01 | $30.59 | $30.73 | $26.43 | 2,142,640 |
| 2019-03-04 | $30.56 | $30.70 | $30.09 | $30.60 | $26.32 | 3,174,994 |
| 2019-03-01 | $30.81 | $30.90 | $30.01 | $30.52 | $26.25 | 5,085,005 |
| 2019-02-28 | $30.78 | $31.30 | $30.67 | $30.77 | $26.46 | 5,534,498 |
| 2019-02-27 | $30.71 | $30.88 | $30.29 | $30.78 | $26.47 | 3,018,390 |
| 2019-02-26 | $31.07 | $31.23 | $30.73 | $30.92 | $26.59 | 2,879,438 |
| 2019-02-25 | $31.27 | $31.50 | $30.64 | $30.80 | $26.49 | 3,293,498 |
| 2019-02-22 | $31.07 | $31.42 | $30.96 | $31.25 | $26.88 | 2,594,518 |
| 2019-02-21 | $30.62 | $31.04 | $30.55 | $31.01 | $26.67 | 3,075,932 |
| 2019-02-20 | $30.82 | $30.92 | $30.33 | $30.83 | $26.51 | 4,058,839 |
| 2019-02-19 | $30.85 | $31.03 | $30.81 | $30.96 | $26.63 | 3,659,470 |
| 2019-02-15 | $30.92 | $30.99 | $30.76 | $30.84 | $26.52 | 4,044,801 |
| 2019-02-14 | $30.74 | $31.88 | $30.74 | $30.94 | $26.29 | 4,378,356 |
| 2019-02-13 | $30.23 | $30.78 | $30.00 | $30.75 | $26.13 | 3,625,961 |
| 2019-02-12 | $31.15 | $31.15 | $30.30 | $30.39 | $25.83 | 3,384,760 |
| 2019-02-11 | $31.24 | $31.30 | $31.03 | $31.09 | $26.42 | 1,613,394 |
| 2019-02-08 | $31.21 | $31.31 | $30.94 | $31.24 | $26.55 | 2,287,963 |
| 2019-02-07 | $31.08 | $31.43 | $30.90 | $31.37 | $26.66 | 2,559,473 |
| 2019-02-06 | $31.33 | $31.43 | $30.84 | $31.09 | $26.42 | 2,611,631 |
| 2019-02-05 | $31.18 | $31.35 | $30.96 | $31.33 | $26.63 | 1,925,869 |
| 2019-02-04 | $30.97 | $31.23 | $30.74 | $31.22 | $26.53 | 2,031,480 |
| 2019-02-01 | $31.58 | $31.65 | $30.63 | $31.19 | $26.51 | 2,830,484 |
| 2019-01-31 | $30.88 | $31.55 | $30.52 | $31.54 | $26.80 | 6,555,477 |
| 2019-01-30 | $30.64 | $30.99 | $30.61 | $30.91 | $26.27 | 2,534,783 |
| 2019-01-29 | $30.54 | $30.81 | $30.50 | $30.76 | $26.14 | 2,533,897 |
| 2019-01-28 | $30.29 | $30.63 | $30.29 | $30.63 | $26.03 | 2,130,931 |
| 2019-01-25 | $29.80 | $30.38 | $29.80 | $30.37 | $25.81 | 2,506,127 |
| 2019-01-24 | $29.81 | $29.95 | $29.59 | $29.82 | $25.34 | 2,441,534 |
| 2019-01-23 | $29.89 | $29.97 | $29.69 | $29.89 | $25.40 | 2,940,864 |
| 2019-01-22 | $29.90 | $30.08 | $29.63 | $29.90 | $25.41 | 2,291,960 |
| 2019-01-18 | $29.80 | $29.97 | $29.60 | $29.88 | $25.39 | 3,500,046 |
| 2019-01-17 | $29.65 | $29.96 | $29.57 | $29.81 | $25.33 | 3,978,333 |
| 2019-01-16 | $29.33 | $29.86 | $29.30 | $29.69 | $25.23 | 3,556,232 |
| 2019-01-15 | $29.03 | $29.53 | $28.98 | $29.47 | $25.04 | 2,933,770 |
| 2019-01-14 | $28.94 | $29.05 | $28.76 | $28.97 | $24.62 | 1,845,173 |
| 2019-01-11 | $28.86 | $29.07 | $28.76 | $29.01 | $24.65 | 2,240,914 |
| 2019-01-10 | $28.46 | $28.94 | $28.23 | $28.87 | $24.53 | 2,827,775 |
| 2019-01-09 | $28.84 | $28.90 | $28.24 | $28.51 | $24.23 | 2,592,735 |
| 2019-01-08 | $28.36 | $28.74 | $28.22 | $28.61 | $24.31 | 2,757,352 |
| 2019-01-07 | $28.19 | $28.51 | $27.98 | $28.30 | $24.05 | 3,055,858 |
| 2019-01-04 | $27.99 | $28.43 | $27.85 | $27.97 | $23.77 | 3,769,157 |
| 2019-01-03 | $26.96 | $28.07 | $26.94 | $27.95 | $23.75 | 6,875,469 |
| 2019-01-02 | $27.66 | $27.66 | $26.80 | $26.98 | $22.93 | 3,326,387 |
| 2018-12-31 | $27.97 | $28.04 | $27.32 | $27.93 | $23.74 | 2,816,176 |
| 2018-12-28 | $28.04 | $28.21 | $27.47 | $27.88 | $23.69 | 3,379,942 |
| 2018-12-27 | $27.79 | $27.93 | $26.94 | $27.81 | $23.63 | 3,743,827 |
| 2018-12-26 | $26.85 | $27.94 | $26.58 | $27.94 | $23.74 | 3,201,915 |
| 2018-12-24 | $28.28 | $28.43 | $26.65 | $26.77 | $22.75 | 1,905,116 |
| 2018-12-21 | $28.77 | $29.26 | $28.25 | $28.27 | $24.02 | 11,141,604 |
| 2018-12-20 | $28.52 | $29.08 | $28.32 | $28.77 | $24.45 | 5,854,786 |
| 2018-12-19 | $28.63 | $28.88 | $28.25 | $28.34 | $24.08 | 4,375,163 |
| 2018-12-18 | $28.15 | $28.71 | $28.08 | $28.56 | $24.27 | 3,083,240 |
| 2018-12-17 | $29.00 | $29.15 | $27.86 | $27.98 | $23.78 | 5,536,360 |
| 2018-12-14 | $28.95 | $28.99 | $28.66 | $28.95 | $24.60 | 4,032,002 |
| 2018-12-13 | $28.97 | $29.27 | $28.96 | $29.00 | $24.64 | 3,749,409 |
| 2018-12-12 | $29.82 | $29.91 | $28.79 | $28.91 | $24.57 | 4,707,083 |
| 2018-12-11 | $29.70 | $29.94 | $29.54 | $29.60 | $25.15 | 7,433,696 |
| 2018-12-10 | $29.94 | $30.22 | $29.46 | $29.80 | $25.32 | 3,179,561 |
| 2018-12-07 | $30.12 | $30.14 | $29.68 | $29.87 | $25.38 | 3,379,828 |
| 2018-12-06 | $29.09 | $30.27 | $28.82 | $30.23 | $25.69 | 7,406,607 |
| 2018-12-04 | $29.19 | $29.77 | $29.06 | $29.08 | $24.71 | 6,317,774 |
| 2018-12-03 | $29.36 | $29.40 | $29.01 | $29.16 | $24.78 | 6,461,003 |
| 2018-11-30 | $28.91 | $29.29 | $28.75 | $29.26 | $24.87 | 6,015,234 |
| 2018-11-29 | $28.86 | $28.99 | $28.73 | $28.80 | $24.48 | 4,828,930 |
| 2018-11-28 | $28.97 | $29.27 | $28.75 | $28.90 | $24.56 | 4,191,772 |
| 2018-11-27 | $28.80 | $29.14 | $28.51 | $29.06 | $24.70 | 3,371,441 |
| 2018-11-26 | $28.88 | $28.88 | $28.26 | $28.74 | $24.42 | 3,388,222 |
| 2018-11-23 | $28.83 | $29.01 | $28.60 | $28.76 | $24.44 | 860,154 |
| 2018-11-21 | $28.93 | $29.19 | $28.71 | $28.86 | $24.53 | 2,466,446 |
| 2018-11-20 | $28.61 | $28.98 | $28.58 | $28.94 | $24.59 | 3,765,011 |
| 2018-11-19 | $28.57 | $28.72 | $28.37 | $28.66 | $24.36 | 2,485,220 |
| 2018-11-16 | $28.41 | $28.61 | $28.28 | $28.57 | $24.28 | 3,465,743 |
| 2018-11-15 | $28.30 | $28.45 | $27.79 | $28.41 | $24.14 | 3,572,963 |
| 2018-11-14 | $28.78 | $28.86 | $28.38 | $28.46 | $24.19 | 3,624,409 |
| 2018-11-13 | $28.89 | $29.14 | $28.71 | $28.78 | $24.46 | 3,391,413 |
| 2018-11-12 | $28.89 | $29.32 | $28.75 | $28.82 | $24.49 | 2,760,086 |
| 2018-11-09 | $28.79 | $28.92 | $28.60 | $28.82 | $24.49 | 3,877,224 |
| 2018-11-08 | $28.81 | $28.92 | $28.43 | $28.77 | $24.45 | 2,541,482 |
| 2018-11-07 | $28.50 | $28.73 | $28.27 | $28.72 | $24.41 | 3,107,151 |
| 2018-11-06 | $28.20 | $28.49 | $27.98 | $28.49 | $24.21 | 3,724,300 |
| 2018-11-05 | $27.72 | $28.44 | $27.67 | $28.22 | $23.98 | 5,870,694 |
| 2018-11-02 | $27.91 | $28.00 | $27.22 | $27.60 | $23.46 | 5,772,223 |
| 2018-11-01 | $27.64 | $28.19 | $27.16 | $28.13 | $23.59 | 5,209,089 |
| 2018-10-31 | $27.42 | $27.91 | $26.87 | $27.55 | $23.10 | 7,615,531 |
| 2018-10-30 | $27.13 | $27.78 | $26.96 | $27.35 | $22.94 | 6,345,322 |
| 2018-10-29 | $26.71 | $27.04 | $26.62 | $27.02 | $22.66 | 2,754,814 |
| 2018-10-26 | $27.01 | $27.13 | $26.18 | $26.49 | $22.21 | 3,618,492 |
| 2018-10-25 | $26.76 | $27.15 | $26.52 | $27.03 | $22.67 | 2,951,069 |
| 2018-10-24 | $26.20 | $26.97 | $26.11 | $26.80 | $22.47 | 3,742,167 |
| 2018-10-23 | $25.92 | $26.34 | $25.82 | $26.13 | $21.91 | 2,810,351 |
| 2018-10-22 | $26.41 | $26.63 | $25.88 | $25.95 | $21.76 | 3,338,836 |
| 2018-10-19 | $25.96 | $26.42 | $25.85 | $26.40 | $22.14 | 3,631,186 |
| 2018-10-18 | $25.84 | $25.98 | $25.73 | $25.89 | $21.71 | 2,977,310 |
| 2018-10-17 | $25.66 | $25.91 | $25.53 | $25.78 | $21.62 | 2,077,888 |
| 2018-10-16 | $25.01 | $25.75 | $24.80 | $25.68 | $21.53 | 2,426,391 |
| 2018-10-15 | $24.73 | $25.23 | $24.71 | $24.98 | $20.95 | 2,058,897 |
| 2018-10-12 | $24.98 | $25.00 | $24.47 | $24.71 | $20.72 | 4,580,514 |
| 2018-10-11 | $25.91 | $25.95 | $24.80 | $24.81 | $20.81 | 4,600,745 |
| 2018-10-10 | $25.90 | $26.23 | $25.77 | $25.80 | $21.64 | 3,777,892 |
| 2018-10-09 | $25.73 | $25.92 | $25.51 | $25.91 | $21.73 | 2,469,556 |
| 2018-10-08 | $25.31 | $25.80 | $25.31 | $25.66 | $21.52 | 2,424,628 |
| 2018-10-05 | $25.25 | $25.40 | $25.13 | $25.20 | $21.13 | 2,294,837 |
| 2018-10-04 | $25.17 | $25.41 | $24.93 | $25.32 | $21.23 | 2,829,427 |
| 2018-10-03 | $25.61 | $25.69 | $25.07 | $25.38 | $21.28 | 3,102,002 |
| 2018-10-02 | $25.82 | $25.92 | $25.58 | $25.62 | $21.48 | 1,779,277 |
| 2018-10-01 | $26.26 | $26.32 | $25.75 | $25.79 | $21.63 | 2,149,797 |
| 2018-09-28 | $25.80 | $26.34 | $25.80 | $26.32 | $22.07 | 3,555,930 |
| 2018-09-27 | $25.68 | $25.91 | $25.57 | $25.65 | $21.51 | 1,932,586 |
| 2018-09-26 | $25.88 | $25.91 | $25.53 | $25.56 | $21.43 | 2,198,658 |
| 2018-09-25 | $25.72 | $26.11 | $25.71 | $25.90 | $21.72 | 2,720,949 |
| 2018-09-24 | $26.31 | $26.34 | $25.68 | $25.70 | $21.55 | 2,753,082 |
| 2018-09-21 | $26.27 | $26.45 | $26.14 | $26.39 | $22.13 | 4,655,814 |
| 2018-09-20 | $26.08 | $26.41 | $25.83 | $26.35 | $22.10 | 2,334,763 |
| 2018-09-19 | $26.33 | $26.34 | $26.07 | $26.12 | $21.90 | 2,114,283 |
| 2018-09-18 | $26.71 | $26.77 | $26.28 | $26.28 | $22.04 | 1,984,253 |
| 2018-09-17 | $26.38 | $26.76 | $26.28 | $26.74 | $22.42 | 2,130,578 |
| 2018-09-14 | $26.72 | $26.73 | $26.12 | $26.30 | $22.05 | 1,929,150 |
| 2018-09-13 | $26.79 | $26.93 | $26.55 | $26.82 | $22.49 | 1,761,611 |
| 2018-09-12 | $26.68 | $26.78 | $26.55 | $26.63 | $22.33 | 1,537,869 |
| 2018-09-11 | $26.47 | $26.78 | $26.38 | $26.66 | $22.36 | 1,635,252 |
| 2018-09-10 | $26.88 | $27.03 | $26.63 | $26.63 | $22.33 | 2,190,692 |
| 2018-09-07 | $26.75 | $26.80 | $26.40 | $26.45 | $22.18 | 1,672,356 |
| 2018-09-06 | $26.71 | $27.02 | $26.70 | $26.98 | $22.63 | 2,407,200 |
| 2018-09-05 | $26.47 | $26.84 | $26.28 | $26.64 | $22.34 | 2,296,610 |
| 2018-09-04 | $26.94 | $27.04 | $26.51 | $26.54 | $22.26 | 1,974,390 |
| 2018-08-31 | $26.97 | $27.12 | $26.86 | $27.03 | $22.67 | 2,162,825 |
| 2018-08-30 | $27.13 | $27.13 | $26.90 | $26.93 | $22.58 | 1,713,546 |
| 2018-08-29 | $27.08 | $27.20 | $27.04 | $27.06 | $22.69 | 1,978,550 |
| 2018-08-28 | $26.65 | $27.03 | $26.56 | $27.03 | $22.67 | 3,087,431 |
| 2018-08-27 | $26.72 | $26.73 | $26.42 | $26.72 | $22.41 | 1,604,180 |
| 2018-08-24 | $26.63 | $26.75 | $26.48 | $26.72 | $22.41 | 1,082,895 |
| 2018-08-23 | $26.80 | $26.88 | $26.69 | $26.71 | $22.40 | 2,446,352 |
| 2018-08-22 | $26.96 | $27.00 | $26.68 | $26.74 | $22.42 | 1,627,723 |
| 2018-08-21 | $27.05 | $27.11 | $26.85 | $26.93 | $22.58 | 2,137,045 |
| 2018-08-20 | $27.30 | $27.44 | $27.03 | $27.07 | $22.70 | 2,377,017 |
| 2018-08-17 | $27.03 | $27.23 | $27.02 | $27.22 | $22.83 | 2,597,568 |
| 2018-08-16 | $26.77 | $27.00 | $26.57 | $26.98 | $22.63 | 2,820,988 |
| 2018-08-15 | $26.23 | $27.07 | $26.23 | $26.86 | $22.52 | 3,086,120 |
| 2018-08-14 | $26.05 | $26.40 | $26.01 | $26.28 | $22.04 | 1,848,079 |
| 2018-08-13 | $26.02 | $26.06 | $25.82 | $26.05 | $21.85 | 1,937,414 |
| 2018-08-10 | $26.13 | $26.25 | $25.92 | $25.98 | $21.79 | 1,856,827 |
| 2018-08-09 | $26.15 | $26.25 | $26.06 | $26.16 | $21.94 | 1,851,098 |
| 2018-08-08 | $26.50 | $26.52 | $26.03 | $26.09 | $21.88 | 1,630,250 |
| 2018-08-07 | $26.25 | $26.48 | $26.11 | $26.47 | $22.20 | 2,424,901 |
| 2018-08-06 | $26.50 | $26.63 | $26.19 | $26.26 | $22.02 | 2,589,371 |
| 2018-08-03 | $25.78 | $26.59 | $25.74 | $26.46 | $22.19 | 3,387,646 |
| 2018-08-02 | $25.97 | $26.30 | $25.62 | $26.04 | $21.54 | 3,691,790 |
| 2018-08-01 | $25.57 | $26.01 | $25.09 | $26.00 | $21.50 | 3,820,905 |
| 2018-07-31 | $25.63 | $26.08 | $25.46 | $25.90 | $21.42 | 5,411,607 |
| 2018-07-30 | $25.39 | $25.58 | $25.18 | $25.48 | $21.07 | 2,587,238 |
| 2018-07-27 | $26.40 | $26.44 | $25.17 | $25.45 | $21.05 | 3,968,920 |
| 2018-07-26 | $26.33 | $26.47 | $26.11 | $26.35 | $21.79 | 2,849,357 |
| 2018-07-25 | $25.93 | $26.30 | $25.86 | $26.23 | $21.69 | 2,762,674 |
| 2018-07-24 | $25.98 | $26.01 | $25.54 | $25.87 | $21.40 | 2,678,467 |
| 2018-07-23 | $25.98 | $26.06 | $25.74 | $26.03 | $21.53 | 2,182,230 |
| 2018-07-20 | $25.96 | $26.04 | $25.65 | $25.98 | $21.49 | 2,678,224 |
| 2018-07-19 | $25.47 | $26.19 | $25.40 | $26.02 | $21.52 | 8,227,154 |
| 2018-07-18 | $25.54 | $25.70 | $25.37 | $25.50 | $21.09 | 3,060,247 |
| 2018-07-17 | $25.87 | $25.92 | $25.53 | $25.57 | $21.15 | 2,844,029 |
| 2018-07-16 | $25.78 | $25.84 | $25.50 | $25.78 | $21.32 | 2,344,468 |
| 2018-07-13 | $25.89 | $26.09 | $25.68 | $25.84 | $21.37 | 2,506,449 |
| 2018-07-12 | $25.92 | $25.95 | $25.78 | $25.88 | $21.40 | 3,723,332 |
| 2018-07-11 | $26.00 | $26.14 | $25.85 | $25.93 | $21.44 | 4,392,069 |
| 2018-07-10 | $25.89 | $26.09 | $25.84 | $26.01 | $21.51 | 3,565,951 |
| 2018-07-09 | $26.23 | $26.30 | $25.74 | $25.93 | $21.44 | 4,128,992 |
| 2018-07-06 | $26.29 | $26.48 | $26.16 | $26.24 | $21.70 | 4,463,669 |
| 2018-07-05 | $25.92 | $26.27 | $25.65 | $26.19 | $21.66 | 3,500,396 |
| 2018-07-03 | $25.53 | $26.29 | $25.35 | $25.85 | $21.38 | 2,516,449 |
| 2018-07-02 | $25.81 | $25.92 | $25.32 | $25.55 | $21.13 | 3,071,935 |
| 2018-06-29 | $25.69 | $25.91 | $25.45 | $25.82 | $21.35 | 4,181,161 |
| 2018-06-28 | $25.11 | $25.78 | $25.11 | $25.70 | $21.25 | 5,588,446 |
| 2018-06-27 | $25.16 | $25.23 | $24.98 | $25.07 | $20.73 | 4,389,475 |
| 2018-06-26 | $24.96 | $25.27 | $24.83 | $25.12 | $20.77 | 4,039,086 |
| 2018-06-25 | $24.84 | $25.10 | $24.70 | $24.97 | $20.65 | 2,515,878 |
| 2018-06-22 | $24.68 | $25.00 | $24.58 | $24.82 | $20.53 | 3,398,107 |
| 2018-06-21 | $24.46 | $24.76 | $24.44 | $24.62 | $20.36 | 2,573,694 |
| 2018-06-20 | $23.94 | $24.52 | $23.94 | $24.50 | $20.26 | 2,404,882 |
| 2018-06-19 | $23.97 | $24.23 | $23.94 | $24.00 | $19.85 | 2,862,447 |
| 2018-06-18 | $24.01 | $24.13 | $23.72 | $23.95 | $19.81 | 2,529,783 |
| 2018-06-15 | $23.93 | $24.18 | $23.82 | $24.02 | $19.87 | 5,175,233 |
| 2018-06-14 | $23.52 | $23.91 | $23.52 | $23.87 | $19.74 | 2,520,562 |
| 2018-06-13 | $24.34 | $24.38 | $23.49 | $23.52 | $19.45 | 3,277,215 |
| 2018-06-12 | $24.15 | $24.43 | $24.10 | $24.27 | $20.07 | 3,632,064 |
| 2018-06-11 | $24.34 | $24.38 | $24.18 | $24.18 | $20.00 | 2,293,731 |
| 2018-06-08 | $24.33 | $24.42 | $24.18 | $24.34 | $20.13 | 2,250,945 |
| 2018-06-07 | $24.04 | $24.35 | $23.93 | $24.28 | $20.08 | 3,326,989 |
| 2018-06-06 | $24.27 | $24.27 | $23.82 | $24.03 | $19.87 | 4,985,626 |
| 2018-06-05 | $24.43 | $24.56 | $24.15 | $24.19 | $20.01 | 3,887,640 |
| 2018-06-04 | $24.40 | $24.42 | $23.98 | $24.32 | $20.11 | 2,348,529 |
| 2018-06-01 | $23.99 | $24.37 | $23.87 | $24.33 | $20.12 | 3,881,304 |
| 2018-05-31 | $23.86 | $23.99 | $23.75 | $23.97 | $19.82 | 5,880,271 |
| 2018-05-30 | $23.66 | $24.18 | $23.50 | $23.97 | $19.82 | 3,674,813 |
| 2018-05-29 | $23.46 | $23.74 | $23.30 | $23.70 | $19.60 | 2,671,185 |
| 2018-05-25 | $23.22 | $23.55 | $23.20 | $23.52 | $19.45 | 2,634,509 |
| 2018-05-24 | $23.25 | $23.34 | $22.90 | $23.11 | $19.11 | 3,767,095 |
| 2018-05-23 | $23.19 | $23.51 | $23.17 | $23.21 | $19.20 | 3,193,845 |
| 2018-05-22 | $23.21 | $23.23 | $22.88 | $23.10 | $19.10 | 2,773,815 |
| 2018-05-21 | $22.87 | $23.23 | $22.49 | $23.13 | $19.13 | 2,840,477 |
| 2018-05-18 | $23.20 | $23.27 | $22.94 | $23.02 | $19.04 | 2,607,938 |
| 2018-05-17 | $23.39 | $23.45 | $23.06 | $23.14 | $19.14 | 2,663,817 |
| 2018-05-16 | $23.62 | $23.68 | $23.26 | $23.33 | $19.29 | 3,107,765 |
| 2018-05-15 | $23.68 | $23.70 | $23.29 | $23.37 | $19.33 | 2,860,248 |
| 2018-05-14 | $24.04 | $24.10 | $23.68 | $23.79 | $19.67 | 2,908,053 |
| 2018-05-11 | $24.15 | $24.28 | $24.03 | $24.08 | $19.91 | 2,274,927 |
| 2018-05-10 | $23.94 | $24.14 | $23.93 | $24.06 | $19.90 | 1,943,123 |
| 2018-05-09 | $23.45 | $23.90 | $23.41 | $23.88 | $19.75 | 2,754,532 |
| 2018-05-08 | $23.76 | $23.86 | $23.42 | $23.52 | $19.45 | 3,544,162 |
| 2018-05-07 | $23.44 | $23.82 | $23.40 | $23.78 | $19.67 | 2,700,781 |
| 2018-05-04 | $23.08 | $23.46 | $23.08 | $23.44 | $19.39 | 3,255,009 |
| 2018-05-03 | $23.44 | $23.58 | $23.09 | $23.53 | $19.16 | 3,187,642 |
| 2018-05-02 | $23.56 | $23.70 | $23.23 | $23.44 | $19.08 | 3,899,244 |
| 2018-05-01 | $23.40 | $23.74 | $23.12 | $23.67 | $19.27 | 4,352,187 |
| 2018-04-30 | $23.34 | $23.50 | $23.12 | $23.36 | $19.02 | 4,859,771 |
| 2018-04-27 | $22.46 | $23.45 | $22.43 | $23.34 | $19.00 | 4,502,864 |
| 2018-04-26 | $22.45 | $22.58 | $22.31 | $22.38 | $18.22 | 2,786,528 |
| 2018-04-25 | $22.18 | $22.38 | $21.98 | $22.34 | $18.19 | 4,133,649 |
| 2018-04-24 | $21.97 | $22.40 | $21.80 | $22.31 | $18.16 | 4,994,295 |
| 2018-04-23 | $21.89 | $22.05 | $21.80 | $21.92 | $17.85 | 1,944,674 |
| 2018-04-20 | $22.36 | $22.46 | $21.83 | $21.88 | $17.81 | 2,865,138 |
| 2018-04-19 | $22.58 | $22.62 | $22.05 | $22.36 | $18.20 | 2,659,253 |
| 2018-04-18 | $22.89 | $22.94 | $22.63 | $22.67 | $18.46 | 2,343,373 |
| 2018-04-17 | $22.53 | $22.92 | $22.44 | $22.78 | $18.55 | 2,440,736 |
| 2018-04-16 | $22.44 | $22.69 | $22.22 | $22.53 | $18.34 | 2,825,064 |
| 2018-04-13 | $22.29 | $22.43 | $22.07 | $22.42 | $18.25 | 1,937,007 |
| 2018-04-12 | $22.87 | $22.88 | $22.20 | $22.24 | $18.11 | 3,389,603 |
| 2018-04-11 | $22.98 | $23.25 | $22.82 | $22.88 | $18.63 | 2,689,768 |
| 2018-04-10 | $23.29 | $23.29 | $22.93 | $23.02 | $18.74 | 4,692,648 |
| 2018-04-09 | $23.23 | $23.37 | $22.95 | $23.14 | $18.84 | 2,870,480 |
| 2018-04-06 | $23.20 | $23.51 | $23.17 | $23.20 | $18.89 | 3,723,382 |
| 2018-04-05 | $23.38 | $23.38 | $22.95 | $23.16 | $18.86 | 2,706,637 |
| 2018-04-04 | $22.83 | $23.48 | $22.76 | $23.37 | $19.03 | 3,989,935 |
| 2018-04-03 | $23.17 | $23.18 | $22.42 | $22.95 | $18.69 | 5,602,952 |
| 2018-04-02 | $23.26 | $23.45 | $23.02 | $23.18 | $18.87 | 5,082,241 |
| 2018-03-29 | $23.32 | $23.47 | $23.05 | $23.23 | $18.91 | 5,051,298 |
| 2018-03-28 | $22.96 | $23.63 | $22.96 | $23.39 | $19.04 | 5,593,758 |
| 2018-03-27 | $22.35 | $23.13 | $22.00 | $22.79 | $18.55 | 4,379,228 |
| 2018-03-26 | $22.39 | $22.44 | $22.03 | $22.31 | $18.16 | 3,016,610 |
| 2018-03-23 | $22.67 | $22.81 | $22.21 | $22.29 | $18.15 | 3,800,276 |
| 2018-03-22 | $22.49 | $23.14 | $22.45 | $22.61 | $18.41 | 4,693,544 |
| 2018-03-21 | $22.69 | $22.79 | $22.28 | $22.52 | $18.34 | 3,949,288 |
| 2018-03-20 | $23.04 | $23.21 | $22.50 | $22.68 | $18.47 | 4,694,537 |
| 2018-03-19 | $23.19 | $23.23 | $22.94 | $23.07 | $18.78 | 4,707,145 |
| 2018-03-16 | $22.94 | $23.26 | $22.83 | $23.19 | $18.88 | 6,511,444 |
| 2018-03-15 | $22.87 | $23.09 | $22.74 | $22.95 | $18.69 | 2,578,693 |
| 2018-03-14 | $22.97 | $23.12 | $22.68 | $22.95 | $18.69 | 3,645,313 |
| 2018-03-13 | $23.15 | $23.31 | $22.81 | $23.00 | $18.73 | 3,972,890 |
| 2018-03-12 | $22.60 | $23.17 | $22.48 | $23.12 | $18.82 | 4,800,130 |
| 2018-03-09 | $22.83 | $22.87 | $22.38 | $22.60 | $18.40 | 4,255,660 |
| 2018-03-08 | $22.99 | $23.08 | $22.56 | $22.86 | $18.61 | 3,468,584 |
| 2018-03-07 | $22.22 | $22.66 | $22.07 | $22.63 | $18.42 | 3,957,730 |
| 2018-03-06 | $22.20 | $22.37 | $21.88 | $22.29 | $18.15 | 2,505,572 |
| 2018-03-05 | $21.75 | $22.48 | $21.75 | $22.26 | $18.12 | 4,284,046 |
| 2018-03-02 | $21.93 | $21.99 | $21.65 | $21.84 | $17.78 | 3,170,433 |
| 2018-03-01 | $21.60 | $22.29 | $21.48 | $21.93 | $17.85 | 3,653,246 |
| 2018-02-28 | $21.85 | $22.03 | $21.62 | $21.64 | $17.62 | 5,913,049 |
| 2018-02-27 | $22.46 | $22.64 | $21.73 | $21.75 | $17.71 | 3,621,911 |
| 2018-02-26 | $22.36 | $22.48 | $22.12 | $22.44 | $18.27 | 2,724,031 |
| 2018-02-23 | $22.01 | $22.36 | $21.91 | $22.36 | $18.20 | 2,523,274 |
| 2018-02-22 | $21.87 | $22.37 | $21.81 | $21.89 | $17.82 | 3,035,070 |
| 2018-02-21 | $22.40 | $22.49 | $21.78 | $21.80 | $17.75 | 4,468,881 |
| 2018-02-20 | $22.55 | $22.92 | $22.44 | $22.45 | $18.28 | 4,319,380 |
| 2018-02-16 | $22.34 | $22.85 | $22.34 | $22.68 | $18.47 | 7,984,425 |
| 2018-02-15 | $21.82 | $22.30 | $21.71 | $22.29 | $18.15 | 7,601,081 |
| 2018-02-14 | $21.96 | $22.12 | $21.64 | $21.77 | $17.72 | 6,152,219 |
| 2018-02-13 | $22.78 | $22.90 | $21.98 | $22.80 | $18.25 | 6,812,647 |
| 2018-02-12 | $23.22 | $23.23 | $22.28 | $22.85 | $18.29 | 6,320,253 |
| 2018-02-09 | $22.73 | $23.37 | $22.22 | $23.21 | $18.58 | 6,998,716 |
| 2018-02-08 | $23.32 | $23.50 | $22.63 | $22.64 | $18.12 | 5,772,768 |
| 2018-02-07 | $23.39 | $23.89 | $23.24 | $23.38 | $18.72 | 5,310,751 |
| 2018-02-06 | $23.06 | $23.59 | $22.80 | $23.46 | $18.78 | 7,608,082 |
| 2018-02-05 | $23.74 | $24.02 | $23.24 | $23.25 | $18.61 | 7,165,953 |
| 2018-02-02 | $23.39 | $23.92 | $23.15 | $23.86 | $19.10 | 4,539,476 |
| 2018-02-01 | $24.13 | $24.31 | $23.52 | $23.57 | $18.87 | 3,551,967 |
| 2018-01-31 | $23.62 | $24.22 | $23.57 | $24.08 | $19.28 | 7,866,648 |
| 2018-01-30 | $23.93 | $24.08 | $23.57 | $23.58 | $18.88 | 3,811,134 |
| 2018-01-29 | $24.09 | $24.13 | $23.75 | $24.01 | $19.22 | 2,829,930 |
| 2018-01-26 | $24.36 | $24.42 | $24.01 | $24.23 | $19.40 | 2,654,964 |
| 2018-01-25 | $24.20 | $24.39 | $24.11 | $24.38 | $19.52 | 3,170,059 |
| 2018-01-24 | $24.25 | $24.35 | $24.11 | $24.21 | $19.38 | 4,397,022 |
| 2018-01-23 | $23.71 | $24.36 | $23.71 | $24.28 | $19.44 | 5,130,546 |
| 2018-01-22 | $23.39 | $23.73 | $23.36 | $23.65 | $18.93 | 3,697,336 |
| 2018-01-19 | $23.35 | $23.44 | $23.16 | $23.42 | $18.75 | 3,573,250 |
| 2018-01-18 | $23.61 | $23.66 | $23.31 | $23.33 | $18.68 | 4,148,488 |
| 2018-01-17 | $23.86 | $23.86 | $23.49 | $23.72 | $18.99 | 3,851,254 |
| 2018-01-16 | $23.75 | $24.08 | $23.70 | $23.72 | $18.99 | 3,891,393 |
| 2018-01-12 | $24.12 | $24.15 | $23.61 | $23.64 | $18.93 | 5,103,372 |
| 2018-01-11 | $24.42 | $24.61 | $24.10 | $24.17 | $19.35 | 5,437,970 |
| 2018-01-10 | $24.45 | $24.45 | $24.19 | $24.36 | $19.50 | 3,439,291 |
| 2018-01-09 | $25.04 | $25.07 | $24.48 | $24.50 | $19.61 | 4,287,141 |
| 2018-01-08 | $25.06 | $25.18 | $24.91 | $25.03 | $20.04 | 3,423,261 |
| 2018-01-05 | $25.21 | $25.23 | $24.75 | $25.01 | $20.02 | 3,986,078 |
| 2018-01-04 | $25.90 | $25.95 | $25.22 | $25.26 | $20.22 | 3,678,211 |
| 2018-01-03 | $25.98 | $26.12 | $25.79 | $25.90 | $20.73 | 2,798,864 |
| 2018-01-02 | $26.08 | $26.16 | $25.79 | $25.91 | $20.74 | 3,457,870 |
| 2017-12-29 | $26.00 | $26.25 | $25.97 | $26.08 | $20.88 | 3,005,305 |
| 2017-12-28 | $25.86 | $26.04 | $25.70 | $26.03 | $20.84 | 3,093,405 |
| 2017-12-27 | $26.04 | $26.12 | $25.81 | $25.87 | $20.71 | 2,176,284 |
| 2017-12-26 | $25.70 | $26.05 | $25.63 | $25.95 | $20.77 | 2,544,110 |
| 2017-12-22 | $25.63 | $25.71 | $25.51 | $25.67 | $20.55 | 2,934,543 |
| 2017-12-21 | $25.90 | $25.90 | $25.52 | $25.60 | $20.49 | 4,241,937 |
| 2017-12-20 | $26.05 | $26.22 | $25.82 | $25.84 | $20.69 | 4,917,949 |
| 2017-12-19 | $27.00 | $27.00 | $25.99 | $26.10 | $20.89 | 5,194,332 |
| 2017-12-18 | $26.94 | $27.30 | $26.91 | $26.98 | $21.60 | 4,176,373 |
| 2017-12-15 | $26.90 | $27.24 | $26.82 | $26.83 | $21.48 | 9,256,662 |
| 2017-12-14 | $26.93 | $27.08 | $26.80 | $26.81 | $21.46 | 3,955,943 |
| 2017-12-13 | $27.23 | $27.43 | $26.92 | $26.97 | $21.59 | 5,709,211 |
| 2017-12-12 | $26.77 | $27.30 | $26.70 | $27.14 | $21.73 | 6,430,979 |
| 2017-12-11 | $26.73 | $26.83 | $26.69 | $26.72 | $21.39 | 2,818,779 |
| 2017-12-08 | $26.81 | $27.04 | $26.68 | $26.78 | $21.44 | 2,753,310 |
| 2017-12-07 | $26.55 | $26.85 | $26.51 | $26.77 | $21.43 | 2,280,537 |
| 2017-12-06 | $26.63 | $26.65 | $26.39 | $26.61 | $21.30 | 1,934,910 |
| 2017-12-05 | $26.79 | $26.96 | $26.54 | $26.56 | $21.26 | 3,765,766 |
| 2017-12-04 | $26.67 | $26.79 | $26.38 | $26.40 | $21.13 | 3,274,358 |
| 2017-12-01 | $26.54 | $26.77 | $26.48 | $26.66 | $21.34 | 3,453,781 |
| 2017-11-30 | $26.83 | $26.85 | $26.30 | $26.44 | $21.17 | 5,115,148 |
| 2017-11-29 | $26.54 | $26.95 | $26.38 | $26.90 | $21.54 | 3,357,969 |
| 2017-11-28 | $26.70 | $26.78 | $26.41 | $26.55 | $21.25 | 2,565,302 |
| 2017-11-27 | $26.87 | $26.93 | $26.69 | $26.69 | $21.37 | 3,106,585 |
| 2017-11-24 | $26.72 | $27.00 | $26.72 | $26.88 | $21.52 | 880,694 |
| 2017-11-22 | $26.76 | $26.93 | $26.71 | $26.71 | $21.38 | 2,552,074 |
| 2017-11-21 | $26.87 | $26.93 | $26.76 | $26.80 | $21.46 | 3,467,292 |
| 2017-11-20 | $26.80 | $26.87 | $26.54 | $26.80 | $21.46 | 3,211,721 |
| 2017-11-17 | $26.75 | $26.90 | $26.74 | $26.80 | $21.46 | 2,768,423 |
| 2017-11-16 | $26.96 | $27.01 | $26.66 | $26.84 | $21.49 | 4,422,251 |
| 2017-11-15 | $26.98 | $27.10 | $26.50 | $26.91 | $21.54 | 4,050,847 |
| 2017-11-14 | $27.18 | $27.34 | $27.02 | $27.02 | $21.63 | 3,799,604 |
| 2017-11-13 | $27.05 | $27.31 | $27.01 | $27.23 | $21.80 | 3,264,707 |
| 2017-11-10 | $26.85 | $27.36 | $26.76 | $27.01 | $21.62 | 3,290,333 |
| 2017-11-09 | $26.83 | $27.22 | $26.83 | $27.02 | $21.63 | 3,621,074 |
| 2017-11-08 | $26.91 | $27.07 | $26.79 | $26.99 | $21.61 | 5,082,716 |
| 2017-11-07 | $26.80 | $27.08 | $26.75 | $27.00 | $21.62 | 3,545,892 |
| 2017-11-06 | $27.17 | $27.36 | $26.84 | $26.84 | $21.49 | 4,191,097 |
| 2017-11-03 | $26.51 | $27.15 | $26.51 | $27.14 | $21.73 | 4,215,071 |
| 2017-11-02 | $26.97 | $27.62 | $26.71 | $26.95 | $21.28 | 8,200,728 |
| 2017-11-01 | $25.87 | $26.14 | $25.76 | $26.02 | $20.55 | 5,105,676 |
| 2017-10-31 | $25.61 | $25.85 | $25.31 | $25.84 | $20.41 | 4,626,750 |
| 2017-10-30 | $25.59 | $25.64 | $25.45 | $25.60 | $20.22 | 3,329,340 |
| 2017-10-27 | $25.16 | $25.66 | $25.09 | $25.57 | $20.20 | 3,760,169 |
| 2017-10-26 | $25.59 | $25.65 | $25.17 | $25.21 | $19.91 | 2,461,971 |
| 2017-10-25 | $25.60 | $25.67 | $25.13 | $25.37 | $20.04 | 2,946,905 |
| 2017-10-24 | $25.97 | $26.01 | $25.51 | $25.63 | $20.24 | 3,076,260 |
| 2017-10-23 | $26.42 | $26.45 | $25.91 | $25.98 | $20.52 | 2,227,088 |
| 2017-10-20 | $26.36 | $26.43 | $26.16 | $26.36 | $20.82 | 2,044,804 |
| 2017-10-19 | $26.47 | $26.64 | $26.33 | $26.36 | $20.82 | 1,679,398 |
| 2017-10-18 | $26.48 | $26.63 | $26.40 | $26.47 | $20.91 | 2,745,167 |
| 2017-10-17 | $26.17 | $26.54 | $26.11 | $26.48 | $20.91 | 3,280,082 |
| 2017-10-16 | $26.42 | $26.47 | $26.18 | $26.22 | $20.71 | 3,152,529 |
| 2017-10-13 | $26.55 | $26.68 | $26.36 | $26.37 | $20.83 | 2,849,935 |
| 2017-10-12 | $26.44 | $26.57 | $26.26 | $26.43 | $20.87 | 3,373,563 |
| 2017-10-11 | $26.50 | $26.78 | $26.45 | $26.46 | $20.90 | 2,289,721 |
| 2017-10-10 | $26.86 | $27.02 | $26.28 | $26.44 | $20.88 | 4,228,192 |
| 2017-10-09 | $26.88 | $27.05 | $26.80 | $26.83 | $21.19 | 2,468,093 |
| 2017-10-06 | $27.02 | $27.06 | $26.60 | $26.92 | $21.26 | 3,014,775 |
| 2017-10-05 | $27.06 | $27.28 | $27.06 | $27.14 | $21.44 | 3,900,518 |
| 2017-10-04 | $27.00 | $27.12 | $26.74 | $27.06 | $21.37 | 3,385,749 |
| 2017-10-03 | $26.70 | $27.05 | $26.47 | $27.00 | $21.32 | 4,797,775 |
| 2017-10-02 | $27.26 | $27.43 | $26.69 | $26.71 | $21.10 | 6,669,611 |
| 2017-09-29 | $27.77 | $27.98 | $27.66 | $27.83 | $21.98 | 3,710,728 |
| 2017-09-28 | $27.66 | $27.91 | $27.57 | $27.85 | $22.00 | 3,178,277 |
| 2017-09-27 | $27.88 | $27.98 | $27.47 | $27.66 | $21.85 | 4,131,085 |
| 2017-09-26 | $28.09 | $28.12 | $27.82 | $28.02 | $22.13 | 4,825,432 |
| 2017-09-25 | $28.05 | $28.29 | $27.94 | $28.14 | $22.22 | 2,857,193 |
| 2017-09-22 | $28.45 | $28.55 | $27.84 | $27.87 | $22.01 | 4,052,132 |
| 2017-09-21 | $29.09 | $29.14 | $28.57 | $28.57 | $22.56 | 3,073,340 |
| 2017-09-20 | $29.21 | $29.38 | $28.96 | $29.04 | $22.94 | 2,727,926 |
| 2017-09-19 | $29.48 | $29.63 | $29.05 | $29.10 | $22.98 | 5,572,478 |
| 2017-09-18 | $29.48 | $29.64 | $29.29 | $29.44 | $23.25 | 3,817,186 |
| 2017-09-15 | $29.54 | $29.80 | $29.44 | $29.45 | $23.26 | 7,268,755 |
| 2017-09-14 | $29.55 | $29.71 | $29.32 | $29.48 | $23.28 | 8,134,448 |
| 2017-09-13 | $29.78 | $29.84 | $29.36 | $29.47 | $23.28 | 5,292,982 |
| 2017-09-12 | $30.28 | $30.40 | $29.64 | $29.80 | $23.54 | 2,545,763 |
| 2017-09-11 | $30.25 | $30.55 | $30.17 | $30.33 | $23.95 | 4,183,282 |
| 2017-09-08 | $30.13 | $30.59 | $30.03 | $30.21 | $23.86 | 4,905,660 |
| 2017-09-07 | $30.16 | $30.29 | $30.07 | $30.15 | $23.81 | 2,508,497 |
| 2017-09-06 | $30.21 | $30.43 | $30.06 | $30.12 | $23.79 | 4,127,333 |
| 2017-09-05 | $30.11 | $30.39 | $29.96 | $30.17 | $23.83 | 2,903,369 |
| 2017-09-01 | $29.82 | $30.18 | $29.82 | $30.14 | $23.80 | 2,500,634 |
| 2017-08-31 | $29.59 | $29.88 | $29.58 | $29.81 | $23.54 | 3,018,882 |
| 2017-08-30 | $29.46 | $29.59 | $29.28 | $29.54 | $23.33 | 2,780,931 |
| 2017-08-29 | $29.36 | $29.61 | $29.30 | $29.51 | $23.31 | 3,439,552 |
| 2017-08-28 | $29.56 | $29.59 | $29.18 | $29.28 | $23.13 | 1,631,892 |
| 2017-08-25 | $29.53 | $29.70 | $29.40 | $29.54 | $23.33 | 1,970,054 |
| 2017-08-24 | $29.47 | $29.70 | $29.33 | $29.41 | $23.23 | 3,102,672 |
| 2017-08-23 | $29.03 | $29.49 | $28.90 | $29.46 | $23.27 | 2,296,955 |
| 2017-08-22 | $29.40 | $29.44 | $28.77 | $28.95 | $22.86 | 3,110,449 |
| 2017-08-21 | $28.90 | $29.47 | $28.79 | $29.38 | $23.20 | 2,381,653 |
| 2017-08-18 | $29.24 | $29.25 | $28.81 | $28.85 | $22.79 | 2,650,337 |
| 2017-08-17 | $29.35 | $29.42 | $29.18 | $29.20 | $23.06 | 2,720,484 |
| 2017-08-16 | $29.22 | $29.46 | $29.22 | $29.34 | $23.17 | 3,238,399 |
| 2017-08-15 | $29.67 | $29.67 | $29.00 | $29.15 | $23.02 | 4,044,916 |
| 2017-08-14 | $29.36 | $29.87 | $29.29 | $29.80 | $23.54 | 2,749,554 |
| 2017-08-11 | $29.17 | $29.29 | $28.93 | $29.27 | $23.12 | 3,222,407 |
| 2017-08-10 | $29.33 | $29.50 | $29.15 | $29.19 | $23.05 | 2,364,235 |
| 2017-08-09 | $29.67 | $29.77 | $29.37 | $29.38 | $23.20 | 2,881,951 |
| 2017-08-08 | $29.41 | $29.63 | $29.25 | $29.61 | $23.39 | 4,175,530 |
| 2017-08-07 | $29.82 | $29.90 | $29.43 | $29.56 | $23.35 | 3,501,043 |
| 2017-08-04 | $29.91 | $30.00 | $29.62 | $29.85 | $23.58 | 2,142,910 |
| 2017-08-03 | $29.58 | $30.07 | $29.45 | $30.03 | $23.72 | 2,964,861 |
| 2017-08-02 | $30.13 | $30.25 | $29.72 | $30.03 | $23.43 | 5,693,561 |
| 2017-08-01 | $31.76 | $31.80 | $29.99 | $30.25 | $23.60 | 6,384,792 |
| 2017-07-31 | $31.84 | $32.05 | $31.52 | $31.65 | $24.69 | 9,958,929 |
| 2017-07-28 | $31.94 | $32.07 | $31.65 | $31.83 | $24.83 | 3,143,165 |
| 2017-07-27 | $31.81 | $32.00 | $31.39 | $31.91 | $24.90 | 3,071,787 |
| 2017-07-26 | $31.63 | $32.12 | $31.61 | $31.99 | $24.96 | 3,315,420 |
| 2017-07-25 | $31.35 | $31.73 | $31.08 | $31.70 | $24.73 | 2,987,017 |
| 2017-07-24 | $31.51 | $31.66 | $31.24 | $31.34 | $24.45 | 4,416,032 |
| 2017-07-21 | $31.72 | $31.74 | $31.42 | $31.59 | $24.65 | 3,291,119 |
| 2017-07-20 | $32.21 | $32.26 | $31.74 | $31.74 | $24.76 | 3,515,635 |
| 2017-07-19 | $32.05 | $32.34 | $31.92 | $32.16 | $25.09 | 2,488,362 |
| 2017-07-18 | $31.98 | $32.26 | $31.83 | $32.06 | $25.01 | 2,248,703 |
| 2017-07-17 | $31.79 | $32.05 | $31.64 | $32.01 | $24.97 | 3,120,330 |
| 2017-07-14 | $31.42 | $31.80 | $31.42 | $31.76 | $24.78 | 2,267,108 |
| 2017-07-13 | $31.45 | $31.59 | $31.30 | $31.33 | $24.44 | 1,997,316 |
| 2017-07-12 | $31.21 | $31.63 | $31.14 | $31.47 | $24.55 | 2,511,265 |
| 2017-07-11 | $30.95 | $31.07 | $30.71 | $30.95 | $24.15 | 1,701,481 |
| 2017-07-10 | $31.26 | $31.32 | $30.88 | $30.89 | $24.10 | 2,086,030 |
| 2017-07-07 | $31.21 | $31.32 | $30.85 | $31.21 | $24.35 | 2,133,349 |
| 2017-07-06 | $32.00 | $32.03 | $31.15 | $31.15 | $24.30 | 4,371,579 |
| 2017-07-05 | $32.65 | $32.65 | $32.02 | $32.15 | $25.08 | 2,309,780 |
| 2017-07-03 | $32.10 | $32.60 | $32.02 | $32.55 | $25.39 | 1,094,126 |
| 2017-06-30 | $32.10 | $32.33 | $31.77 | $31.96 | $24.93 | 2,794,117 |
| 2017-06-29 | $32.42 | $32.53 | $31.92 | $31.98 | $24.95 | 3,329,780 |
| 2017-06-28 | $32.75 | $32.83 | $32.59 | $32.74 | $25.54 | 3,161,296 |
| 2017-06-27 | $33.25 | $33.43 | $32.73 | $32.75 | $25.55 | 4,143,157 |
| 2017-06-26 | $33.48 | $33.67 | $33.33 | $33.38 | $26.04 | 1,881,172 |
| 2017-06-23 | $33.21 | $33.63 | $33.21 | $33.39 | $26.05 | 3,078,084 |
| 2017-06-22 | $33.04 | $33.33 | $32.91 | $33.18 | $25.89 | 2,174,816 |
| 2017-06-21 | $33.06 | $33.28 | $32.86 | $33.05 | $25.79 | 2,935,640 |
| 2017-06-20 | $32.82 | $33.17 | $32.77 | $33.09 | $25.82 | 2,642,838 |
| 2017-06-19 | $32.49 | $32.84 | $32.34 | $32.84 | $25.62 | 3,628,365 |
| 2017-06-16 | $32.26 | $32.56 | $32.06 | $32.51 | $25.36 | 4,197,160 |
| 2017-06-15 | $31.74 | $32.38 | $31.72 | $32.17 | $25.10 | 2,554,115 |
| 2017-06-14 | $32.08 | $32.52 | $31.87 | $31.97 | $24.94 | 5,060,116 |
| 2017-06-13 | $31.57 | $31.69 | $31.39 | $31.66 | $24.70 | 3,204,807 |
| 2017-06-12 | $31.26 | $31.62 | $31.04 | $31.62 | $24.67 | 3,975,145 |
| 2017-06-09 | $30.86 | $31.33 | $30.72 | $31.18 | $24.33 | 2,340,931 |
| 2017-06-08 | $31.36 | $31.40 | $30.67 | $30.96 | $24.15 | 3,374,790 |
| 2017-06-07 | $31.52 | $31.69 | $31.35 | $31.40 | $24.50 | 2,371,311 |
| 2017-06-06 | $31.71 | $31.83 | $31.49 | $31.53 | $24.60 | 1,852,306 |
| 2017-06-05 | $31.75 | $31.78 | $31.47 | $31.74 | $24.76 | 2,041,451 |
| 2017-06-02 | $31.64 | $32.13 | $31.64 | $31.90 | $24.89 | 3,439,611 |
| 2017-06-01 | $31.29 | $31.51 | $30.74 | $31.47 | $24.55 | 2,850,781 |
| 2017-05-31 | $31.20 | $31.49 | $31.11 | $31.34 | $24.45 | 4,235,104 |
| 2017-05-30 | $31.20 | $31.41 | $31.13 | $31.22 | $24.36 | 1,851,272 |
| 2017-05-26 | $31.58 | $31.64 | $31.04 | $31.23 | $24.37 | 2,669,864 |
| 2017-05-25 | $31.63 | $31.72 | $31.49 | $31.54 | $24.61 | 2,468,413 |
| 2017-05-24 | $31.73 | $31.96 | $31.62 | $31.69 | $24.72 | 3,550,493 |
| 2017-05-23 | $31.91 | $32.05 | $31.69 | $31.73 | $24.76 | 2,454,434 |
| 2017-05-22 | $31.70 | $31.92 | $31.55 | $31.88 | $24.87 | 2,515,561 |
| 2017-05-19 | $31.76 | $31.85 | $31.26 | $31.72 | $24.75 | 3,272,297 |
| 2017-05-18 | $31.34 | $31.78 | $31.00 | $31.72 | $24.75 | 3,250,100 |
| 2017-05-17 | $30.99 | $31.70 | $30.99 | $31.36 | $24.47 | 3,310,152 |
| 2017-05-16 | $31.09 | $31.20 | $30.82 | $31.00 | $24.19 | 2,369,593 |
| 2017-05-15 | $31.32 | $31.62 | $31.02 | $31.10 | $24.26 | 2,295,411 |
| 2017-05-12 | $31.04 | $31.43 | $30.96 | $31.29 | $24.41 | 3,775,338 |
| 2017-05-11 | $30.25 | $31.04 | $30.03 | $30.96 | $24.15 | 3,098,166 |
| 2017-05-10 | $29.90 | $30.49 | $29.89 | $30.39 | $23.71 | 4,254,268 |
| 2017-05-09 | $30.14 | $30.18 | $29.71 | $29.89 | $23.32 | 3,699,626 |
| 2017-05-08 | $30.21 | $30.24 | $29.88 | $30.13 | $23.51 | 4,006,024 |
| 2017-05-05 | $29.92 | $30.21 | $29.89 | $30.09 | $23.48 | 5,193,102 |
| 2017-05-04 | $29.99 | $30.13 | $29.55 | $29.90 | $23.33 | 4,644,923 |
| 2017-05-03 | $31.48 | $31.51 | $30.40 | $30.53 | $23.53 | 3,738,281 |
| 2017-05-02 | $31.50 | $31.69 | $30.94 | $31.26 | $24.09 | 5,010,167 |
| 2017-05-01 | $31.37 | $31.71 | $31.18 | $31.45 | $24.24 | 3,318,586 |
| 2017-04-28 | $31.46 | $31.50 | $30.92 | $31.35 | $24.16 | 3,682,755 |
| 2017-04-27 | $31.69 | $31.95 | $31.47 | $31.51 | $24.28 | 3,960,096 |
| 2017-04-26 | $31.93 | $31.98 | $31.54 | $31.63 | $24.38 | 3,601,854 |
| 2017-04-25 | $32.00 | $32.16 | $31.86 | $32.04 | $24.69 | 3,651,848 |
| 2017-04-24 | $32.53 | $32.55 | $31.35 | $32.01 | $24.67 | 5,106,657 |
| 2017-04-21 | $32.43 | $32.60 | $32.35 | $32.50 | $25.05 | 3,065,510 |
| 2017-04-20 | $32.44 | $32.72 | $32.30 | $32.52 | $25.06 | 2,378,242 |
| 2017-04-19 | $32.77 | $32.78 | $32.28 | $32.40 | $24.97 | 4,623,176 |
| 2017-04-18 | $32.27 | $32.80 | $32.17 | $32.79 | $25.27 | 4,965,662 |
| 2017-04-17 | $32.02 | $32.27 | $31.90 | $32.27 | $24.87 | 2,785,709 |
| 2017-04-13 | $31.94 | $32.12 | $31.80 | $31.90 | $24.58 | 2,610,718 |
| 2017-04-12 | $31.76 | $31.93 | $31.69 | $31.90 | $24.58 | 2,373,185 |
| 2017-04-11 | $31.72 | $31.90 | $31.61 | $31.81 | $24.51 | 3,862,813 |
| 2017-04-10 | $31.79 | $31.98 | $31.72 | $31.91 | $24.59 | 3,118,834 |
| 2017-04-07 | $31.49 | $31.87 | $31.34 | $31.79 | $24.50 | 6,028,278 |
| 2017-04-06 | $31.11 | $31.44 | $30.90 | $31.40 | $24.20 | 4,053,047 |
| 2017-04-05 | $31.06 | $31.16 | $30.82 | $31.14 | $24.00 | 7,767,875 |
| 2017-04-04 | $31.22 | $31.36 | $30.98 | $31.05 | $23.93 | 5,830,869 |
| 2017-04-03 | $31.39 | $31.41 | $30.83 | $31.10 | $23.97 | 5,670,993 |
| 2017-03-31 | $31.03 | $31.38 | $31.01 | $31.28 | $24.11 | 3,792,328 |
| 2017-03-30 | $31.02 | $31.06 | $30.57 | $30.99 | $23.88 | 3,509,651 |
| 2017-03-29 | $31.00 | $31.12 | $30.81 | $31.02 | $23.91 | 2,577,822 |
| 2017-03-28 | $30.81 | $31.05 | $30.63 | $31.00 | $23.89 | 3,061,530 |
| 2017-03-27 | $30.41 | $31.09 | $30.41 | $30.79 | $23.73 | 5,362,445 |
| 2017-03-24 | $30.73 | $30.80 | $30.54 | $30.61 | $23.59 | 5,256,585 |
| 2017-03-23 | $30.44 | $30.87 | $30.44 | $30.57 | $23.56 | 7,918,638 |
| 2017-03-22 | $30.11 | $30.65 | $30.05 | $30.49 | $23.50 | 7,017,073 |
| 2017-03-21 | $30.25 | $30.30 | $29.92 | $30.01 | $23.13 | 4,782,872 |
| 2017-03-20 | $30.42 | $30.48 | $30.08 | $30.17 | $23.25 | 2,659,252 |
| 2017-03-17 | $30.03 | $30.41 | $29.92 | $30.12 | $23.21 | 4,622,429 |
| 2017-03-16 | $30.01 | $30.23 | $29.87 | $30.02 | $23.13 | 2,618,029 |
| 2017-03-15 | $29.69 | $30.24 | $29.58 | $30.08 | $23.18 | 3,854,092 |
| 2017-03-14 | $29.72 | $29.79 | $29.41 | $29.51 | $22.74 | 3,089,360 |
| 2017-03-13 | $29.83 | $30.00 | $29.56 | $29.78 | $22.95 | 3,476,586 |
| 2017-03-10 | $29.94 | $30.30 | $29.53 | $29.76 | $22.93 | 3,360,685 |
| 2017-03-09 | $30.35 | $30.47 | $29.59 | $29.75 | $22.93 | 2,532,544 |
| 2017-03-08 | $31.06 | $31.06 | $30.31 | $30.36 | $23.40 | 2,939,583 |
| 2017-03-07 | $31.36 | $31.43 | $30.97 | $31.30 | $24.12 | 3,883,738 |
| 2017-03-06 | $32.05 | $32.16 | $31.39 | $31.50 | $24.28 | 3,538,824 |
| 2017-03-03 | $32.04 | $32.25 | $31.60 | $32.20 | $24.81 | 3,525,704 |
| 2017-03-02 | $32.14 | $32.26 | $31.77 | $32.11 | $24.75 | 3,166,917 |
| 2017-03-01 | $32.59 | $32.59 | $32.15 | $32.20 | $24.81 | 3,902,307 |
| 2017-02-28 | $32.75 | $32.97 | $32.60 | $32.79 | $25.27 | 4,523,047 |
| 2017-02-27 | $32.73 | $32.90 | $32.57 | $32.73 | $25.22 | 3,066,635 |
| 2017-02-24 | $32.04 | $32.69 | $31.95 | $32.64 | $25.15 | 3,834,950 |
| 2017-02-23 | $31.78 | $32.16 | $31.64 | $32.13 | $24.76 | 2,589,202 |
| 2017-02-22 | $31.48 | $31.91 | $31.43 | $31.64 | $24.38 | 4,138,631 |
| 2017-02-21 | $31.00 | $31.51 | $30.74 | $31.40 | $24.20 | 3,314,164 |
| 2017-02-17 | $30.97 | $31.11 | $30.75 | $31.07 | $23.94 | 2,224,252 |
| 2017-02-16 | $30.50 | $31.29 | $30.50 | $30.98 | $23.87 | 3,035,762 |
| 2017-02-15 | $30.32 | $30.46 | $29.86 | $30.42 | $23.44 | 2,894,593 |
| 2017-02-14 | $30.73 | $30.83 | $30.22 | $30.41 | $23.44 | 2,640,497 |
| 2017-02-13 | $30.50 | $30.92 | $30.31 | $30.85 | $23.77 | 2,809,254 |
| 2017-02-10 | $30.61 | $30.81 | $30.55 | $30.70 | $23.38 | 3,180,285 |
| 2017-02-09 | $30.96 | $31.06 | $30.62 | $30.68 | $23.36 | 4,713,452 |
| 2017-02-08 | $30.86 | $31.13 | $30.77 | $30.91 | $23.54 | 2,260,636 |
| 2017-02-07 | $31.00 | $31.09 | $30.68 | $30.75 | $23.42 | 3,173,194 |
| 2017-02-06 | $30.75 | $30.93 | $30.54 | $30.92 | $23.55 | 3,455,020 |
| 2017-02-03 | $30.80 | $31.00 | $30.58 | $30.75 | $23.42 | 3,843,761 |
| 2017-02-02 | $30.00 | $30.72 | $29.88 | $30.70 | $23.38 | 4,155,206 |
| 2017-02-01 | $30.33 | $30.63 | $29.81 | $30.04 | $22.88 | 5,473,939 |
| 2017-01-31 | $30.14 | $30.77 | $29.76 | $30.32 | $23.09 | 23,569,805 |
| 2017-01-30 | $29.59 | $30.13 | $29.36 | $30.07 | $22.90 | 6,767,951 |
| 2017-01-27 | $29.67 | $29.72 | $29.39 | $29.56 | $22.51 | 4,119,380 |
| 2017-01-26 | $29.94 | $30.07 | $29.53 | $29.60 | $22.54 | 5,315,576 |
| 2017-01-25 | $30.50 | $30.61 | $29.68 | $29.88 | $22.75 | 6,138,955 |
| 2017-01-24 | $30.34 | $30.48 | $30.03 | $30.24 | $23.03 | 3,119,309 |
| 2017-01-23 | $30.11 | $30.37 | $29.96 | $30.33 | $23.10 | 2,467,184 |
| 2017-01-20 | $29.95 | $30.15 | $29.87 | $30.07 | $22.90 | 3,125,078 |
| 2017-01-19 | $30.41 | $30.41 | $29.75 | $29.96 | $22.81 | 4,535,313 |
| 2017-01-18 | $30.55 | $30.92 | $30.53 | $30.55 | $23.26 | 3,027,653 |
| 2017-01-17 | $30.33 | $30.73 | $30.33 | $30.68 | $23.36 | 2,849,139 |
| 2017-01-13 | $30.34 | $30.51 | $29.99 | $30.22 | $23.01 | 2,694,970 |
| 2017-01-12 | $30.40 | $30.50 | $29.99 | $30.41 | $23.16 | 2,942,681 |
| 2017-01-11 | $30.10 | $30.49 | $29.97 | $30.40 | $23.15 | 5,660,024 |
| 2017-01-10 | $30.71 | $30.75 | $29.95 | $30.05 | $22.88 | 4,303,000 |
| 2017-01-09 | $31.23 | $31.35 | $30.81 | $30.81 | $23.46 | 4,373,517 |
| 2017-01-06 | $31.13 | $31.48 | $30.62 | $31.22 | $23.77 | 5,003,807 |
| 2017-01-05 | $30.55 | $31.26 | $30.25 | $31.15 | $23.72 | 4,948,866 |
| 2017-01-04 | $29.89 | $30.57 | $29.81 | $30.44 | $23.18 | 5,343,094 |
| 2017-01-03 | $29.88 | $29.92 | $29.52 | $29.78 | $22.68 | 3,083,541 |
| 2016-12-30 | $29.48 | $29.84 | $29.33 | $29.72 | $22.63 | 3,985,080 |
| 2016-12-29 | $29.10 | $29.47 | $28.96 | $29.36 | $22.36 | 3,982,153 |
| 2016-12-28 | $29.40 | $29.40 | $28.80 | $29.01 | $22.09 | 3,728,232 |
| 2016-12-27 | $29.26 | $29.49 | $29.15 | $29.37 | $22.37 | 2,449,557 |
| 2016-12-23 | $29.28 | $29.40 | $29.07 | $29.26 | $22.28 | 2,149,379 |
| 2016-12-22 | $29.34 | $29.43 | $28.89 | $29.18 | $22.22 | 3,367,665 |
| 2016-12-21 | $30.02 | $30.29 | $29.33 | $29.37 | $22.37 | 2,778,250 |
| 2016-12-20 | $30.21 | $30.42 | $29.81 | $30.02 | $22.86 | 3,538,107 |
| 2016-12-19 | $29.41 | $30.43 | $29.41 | $30.30 | $23.07 | 4,574,482 |
| 2016-12-16 | $28.46 | $29.26 | $28.41 | $29.14 | $22.19 | 8,264,271 |
| 2016-12-15 | $28.97 | $29.05 | $28.30 | $28.41 | $21.63 | 7,020,854 |
| 2016-12-14 | $30.40 | $30.46 | $28.97 | $29.01 | $22.09 | 6,635,886 |
| 2016-12-13 | $30.55 | $30.68 | $30.04 | $30.39 | $23.14 | 4,855,191 |
| 2016-12-12 | $29.91 | $30.36 | $29.73 | $30.35 | $23.11 | 4,224,629 |
| 2016-12-09 | $30.19 | $30.58 | $29.95 | $30.04 | $22.88 | 4,324,442 |
| 2016-12-08 | $29.87 | $30.44 | $29.70 | $30.11 | $22.93 | 4,606,975 |
| 2016-12-07 | $29.55 | $30.19 | $29.50 | $30.13 | $22.94 | 3,792,246 |
| 2016-12-06 | $29.28 | $29.63 | $29.19 | $29.43 | $22.41 | 3,374,450 |
| 2016-12-05 | $29.15 | $29.26 | $28.82 | $29.23 | $22.26 | 3,194,474 |
| 2016-12-02 | $28.76 | $29.46 | $28.76 | $29.08 | $22.14 | 2,709,346 |
| 2016-12-01 | $29.33 | $29.35 | $28.42 | $28.61 | $21.79 | 4,239,792 |
| 2016-11-30 | $29.33 | $29.67 | $29.01 | $29.53 | $22.49 | 5,586,518 |
| 2016-11-29 | $29.38 | $29.90 | $29.33 | $29.60 | $22.54 | 4,169,214 |
| 2016-11-28 | $29.25 | $29.78 | $29.20 | $29.38 | $22.37 | 4,247,361 |
| 2016-11-25 | $29.59 | $29.65 | $29.13 | $29.26 | $22.28 | 2,109,091 |
| 2016-11-23 | $29.16 | $29.57 | $28.92 | $29.51 | $22.47 | 4,957,785 |
| 2016-11-22 | $29.03 | $29.43 | $28.55 | $29.40 | $22.39 | 3,896,923 |
| 2016-11-21 | $29.02 | $29.33 | $28.60 | $28.67 | $21.83 | 3,473,203 |
| 2016-11-18 | $28.78 | $28.94 | $28.48 | $28.68 | $21.84 | 3,052,653 |
| 2016-11-17 | $29.21 | $29.35 | $28.67 | $28.76 | $21.90 | 2,695,047 |
| 2016-11-16 | $29.34 | $29.61 | $29.07 | $29.32 | $22.33 | 2,261,120 |
| 2016-11-15 | $29.51 | $29.96 | $28.98 | $29.41 | $22.40 | 4,668,698 |
| 2016-11-14 | $27.98 | $29.51 | $27.85 | $29.40 | $22.39 | 5,546,027 |
| 2016-11-11 | $27.85 | $28.41 | $27.85 | $28.10 | $21.40 | 4,526,285 |
| 2016-11-10 | $28.66 | $28.79 | $27.61 | $27.94 | $21.28 | 7,930,487 |
| 2016-11-09 | $28.76 | $29.38 | $27.89 | $28.83 | $21.95 | 6,493,744 |
| 2016-11-08 | $29.82 | $29.84 | $29.28 | $29.71 | $22.62 | 4,476,953 |
| 2016-11-07 | $29.94 | $30.28 | $29.66 | $30.26 | $22.76 | 5,102,050 |
| 2016-11-04 | $28.77 | $29.57 | $28.61 | $29.52 | $22.20 | 7,522,357 |
| 2016-11-03 | $29.23 | $29.23 | $28.38 | $28.67 | $21.56 | 6,362,945 |
| 2016-11-02 | $30.41 | $30.45 | $29.22 | $29.23 | $21.99 | 6,656,556 |
| 2016-11-01 | $30.95 | $32.32 | $30.25 | $30.47 | $22.92 | 10,682,656 |
| 2016-10-31 | $34.27 | $34.45 | $34.13 | $34.25 | $25.76 | 5,307,394 |
| 2016-10-28 | $34.21 | $34.46 | $34.06 | $34.14 | $25.68 | 3,324,457 |
| 2016-10-27 | $35.00 | $35.00 | $34.02 | $34.08 | $25.63 | 3,996,162 |
| 2016-10-26 | $35.54 | $35.62 | $34.87 | $35.07 | $26.38 | 3,815,023 |
| 2016-10-25 | $36.13 | $36.15 | $35.58 | $35.59 | $26.77 | 3,194,840 |
| 2016-10-24 | $36.09 | $36.52 | $35.80 | $36.08 | $27.14 | 2,855,534 |
| 2016-10-21 | $36.38 | $36.60 | $35.78 | $35.85 | $26.96 | 4,302,719 |
| 2016-10-20 | $36.77 | $36.99 | $36.57 | $36.66 | $27.57 | 2,378,123 |
| 2016-10-19 | $36.71 | $37.35 | $36.60 | $36.85 | $27.72 | 2,909,013 |
| 2016-10-18 | $36.56 | $37.09 | $36.38 | $36.69 | $27.60 | 2,473,668 |
| 2016-10-17 | $36.26 | $36.63 | $36.09 | $36.32 | $27.32 | 2,529,854 |
| 2016-10-14 | $36.47 | $36.67 | $36.13 | $36.24 | $27.26 | 1,634,999 |
| 2016-10-13 | $35.93 | $36.65 | $35.76 | $36.47 | $27.43 | 2,851,180 |
| 2016-10-12 | $35.72 | $36.12 | $35.63 | $36.09 | $27.14 | 2,200,423 |
| 2016-10-11 | $35.96 | $36.14 | $35.53 | $35.75 | $26.89 | 2,083,220 |
| 2016-10-10 | $35.95 | $36.29 | $35.90 | $36.06 | $27.12 | 1,434,608 |
| 2016-10-07 | $36.11 | $36.71 | $35.85 | $35.91 | $27.01 | 2,707,135 |
| 2016-10-06 | $36.18 | $36.39 | $35.68 | $35.95 | $27.04 | 2,583,897 |
| 2016-10-05 | $36.97 | $37.19 | $36.06 | $36.31 | $27.31 | 2,929,889 |
| 2016-10-04 | $37.76 | $37.82 | $36.46 | $36.84 | $27.71 | 4,279,993 |
| 2016-10-03 | $37.78 | $38.09 | $37.51 | $37.61 | $28.29 | 3,046,523 |
| 2016-09-30 | $38.82 | $39.10 | $37.92 | $37.95 | $28.54 | 4,153,822 |
| 2016-09-29 | $39.17 | $39.32 | $38.52 | $38.54 | $28.99 | 2,922,586 |
| 2016-09-28 | $38.92 | $39.37 | $38.81 | $39.34 | $29.59 | 2,109,005 |
| 2016-09-27 | $39.60 | $39.61 | $38.66 | $38.76 | $29.15 | 3,713,458 |
| 2016-09-26 | $39.12 | $39.70 | $39.04 | $39.60 | $29.78 | 3,432,198 |
| 2016-09-23 | $38.81 | $39.53 | $38.46 | $39.28 | $29.54 | 3,202,143 |
| 2016-09-22 | $38.40 | $38.98 | $38.33 | $38.91 | $29.27 | 2,910,589 |
| 2016-09-21 | $37.63 | $38.21 | $37.12 | $38.15 | $28.69 | 2,588,861 |
| 2016-09-20 | $37.73 | $37.95 | $37.54 | $37.64 | $28.31 | 2,531,551 |
| 2016-09-19 | $37.31 | $37.51 | $37.21 | $37.44 | $28.16 | 2,643,731 |
| 2016-09-16 | $36.88 | $37.22 | $36.65 | $37.16 | $27.95 | 4,296,779 |
| 2016-09-15 | $36.89 | $37.21 | $36.65 | $37.03 | $27.85 | 2,387,086 |
| 2016-09-14 | $37.12 | $37.32 | $36.69 | $36.94 | $27.78 | 2,999,996 |
| 2016-09-13 | $37.90 | $38.01 | $36.81 | $36.95 | $27.79 | 3,853,931 |
| 2016-09-12 | $37.90 | $38.45 | $37.67 | $38.10 | $28.66 | 5,210,847 |
| 2016-09-09 | $39.19 | $39.19 | $37.82 | $38.13 | $28.68 | 6,581,048 |
| 2016-09-08 | $40.08 | $40.08 | $39.38 | $39.60 | $29.78 | 7,247,472 |
| 2016-09-07 | $40.02 | $40.43 | $39.98 | $40.33 | $30.33 | 3,140,098 |
| 2016-09-06 | $39.18 | $40.15 | $39.01 | $40.13 | $30.18 | 3,646,644 |
| 2016-09-02 | $38.91 | $39.58 | $38.73 | $39.08 | $29.39 | 1,958,958 |
| 2016-09-01 | $39.35 | $39.39 | $38.59 | $38.80 | $29.18 | 2,668,167 |
| 2016-08-31 | $39.43 | $39.59 | $39.10 | $39.33 | $29.58 | 3,067,950 |
| 2016-08-30 | $39.23 | $39.44 | $38.87 | $39.42 | $29.65 | 2,187,663 |
| 2016-08-29 | $38.74 | $39.38 | $38.74 | $39.13 | $29.43 | 1,869,769 |
| 2016-08-26 | $39.67 | $39.79 | $38.43 | $38.74 | $29.14 | 2,944,714 |
| 2016-08-25 | $39.46 | $39.90 | $39.37 | $39.58 | $29.77 | 1,728,679 |
| 2016-08-24 | $39.79 | $39.92 | $39.23 | $39.46 | $29.68 | 1,567,750 |
| 2016-08-23 | $39.63 | $39.99 | $39.47 | $39.78 | $29.92 | 2,403,030 |
| 2016-08-22 | $39.48 | $39.71 | $39.24 | $39.42 | $29.65 | 3,575,612 |
| 2016-08-19 | $39.72 | $39.96 | $39.26 | $39.47 | $29.69 | 4,020,665 |
| 2016-08-18 | $39.49 | $39.96 | $39.49 | $39.84 | $29.97 | 3,992,844 |
| 2016-08-17 | $39.31 | $39.75 | $39.03 | $39.61 | $29.79 | 5,660,115 |
| 2016-08-16 | $39.30 | $39.36 | $39.05 | $39.23 | $29.51 | 4,875,548 |
| 2016-08-15 | $39.13 | $39.51 | $39.06 | $39.49 | $29.70 | 3,807,247 |
| 2016-08-12 | $38.62 | $39.48 | $38.56 | $39.13 | $29.43 | 2,668,372 |
| 2016-08-11 | $39.49 | $39.60 | $38.34 | $38.56 | $29.00 | 4,229,031 |
| 2016-08-10 | $39.08 | $39.87 | $39.08 | $39.50 | $29.71 | 4,581,424 |
| 2016-08-09 | $38.49 | $39.12 | $38.00 | $38.95 | $29.30 | 4,504,669 |
| 2016-08-08 | $38.44 | $38.68 | $38.27 | $38.44 | $28.91 | 2,026,001 |
| 2016-08-05 | $38.50 | $38.69 | $38.30 | $38.41 | $28.89 | 1,855,528 |
| 2016-08-04 | $38.43 | $38.58 | $38.18 | $38.50 | $28.96 | 2,339,113 |
| 2016-08-03 | $39.00 | $39.13 | $38.40 | $39.09 | $28.97 | 2,662,977 |
| 2016-08-02 | $39.34 | $39.47 | $38.82 | $38.96 | $28.87 | 2,464,179 |
| 2016-08-01 | $39.23 | $39.48 | $39.02 | $39.45 | $29.24 | 2,290,758 |
| 2016-07-29 | $39.05 | $39.60 | $39.04 | $39.23 | $29.07 | 4,811,095 |
| 2016-07-28 | $38.69 | $39.18 | $38.37 | $39.02 | $28.92 | 3,320,497 |
| 2016-07-27 | $38.79 | $38.86 | $38.32 | $38.67 | $28.66 | 2,777,263 |
| 2016-07-26 | $38.88 | $38.98 | $38.62 | $38.82 | $28.77 | 3,180,832 |
| 2016-07-25 | $38.90 | $39.08 | $38.60 | $39.08 | $28.96 | 2,803,969 |
| 2016-07-22 | $38.46 | $39.00 | $38.38 | $38.90 | $28.83 | 2,622,250 |
| 2016-07-21 | $38.23 | $38.71 | $38.09 | $38.55 | $28.57 | 3,180,903 |
| 2016-07-20 | $38.08 | $38.34 | $37.85 | $38.34 | $28.41 | 3,472,556 |
| 2016-07-19 | $37.50 | $38.17 | $37.33 | $38.13 | $28.26 | 2,919,117 |
| 2016-07-18 | $37.47 | $37.61 | $37.17 | $37.37 | $27.69 | 2,799,506 |
| 2016-07-15 | $36.97 | $37.50 | $36.78 | $37.43 | $27.74 | 3,757,171 |
| 2016-07-14 | $37.28 | $37.34 | $36.66 | $36.95 | $27.38 | 2,530,190 |
| 2016-07-13 | $37.14 | $37.43 | $36.63 | $37.43 | $27.74 | 3,416,767 |
| 2016-07-12 | $36.59 | $37.30 | $36.44 | $37.03 | $27.44 | 5,675,477 |
| 2016-07-11 | $36.00 | $36.66 | $35.79 | $36.54 | $27.08 | 3,726,007 |
| 2016-07-08 | $35.38 | $35.94 | $34.99 | $35.94 | $26.63 | 4,030,116 |
| 2016-07-07 | $35.42 | $35.50 | $34.56 | $34.88 | $25.85 | 3,553,982 |
| 2016-07-06 | $35.62 | $35.77 | $35.12 | $35.53 | $26.33 | 2,768,503 |
| 2016-07-05 | $35.30 | $35.74 | $35.21 | $35.73 | $26.48 | 3,400,030 |
| 2016-07-01 | $35.48 | $35.85 | $35.26 | $35.32 | $26.17 | 2,349,369 |
| 2016-06-30 | $35.46 | $35.58 | $34.83 | $35.38 | $26.22 | 3,531,159 |
| 2016-06-29 | $35.04 | $35.62 | $34.98 | $35.37 | $26.21 | 3,731,136 |
| 2016-06-28 | $34.43 | $34.98 | $34.21 | $34.97 | $25.92 | 4,898,990 |
| 2016-06-27 | $34.07 | $34.32 | $33.60 | $34.18 | $25.33 | 4,699,600 |
| 2016-06-24 | $33.54 | $34.98 | $33.42 | $34.23 | $25.37 | 5,904,724 |
| 2016-06-23 | $34.26 | $34.62 | $33.94 | $34.11 | $25.28 | 3,734,273 |
| 2016-06-22 | $33.74 | $34.39 | $33.73 | $34.05 | $25.23 | 5,045,065 |
| 2016-06-21 | $34.98 | $35.17 | $34.78 | $35.01 | $25.95 | 2,957,892 |
| 2016-06-20 | $35.34 | $35.43 | $34.86 | $34.87 | $25.84 | 3,916,840 |
| 2016-06-17 | $34.91 | $35.32 | $34.77 | $35.18 | $26.07 | 4,685,921 |
| 2016-06-16 | $34.70 | $34.98 | $34.63 | $34.94 | $25.89 | 2,728,803 |
| 2016-06-15 | $34.51 | $35.12 | $34.51 | $34.80 | $25.79 | 3,071,824 |
| 2016-06-14 | $34.56 | $34.69 | $34.31 | $34.50 | $25.57 | 2,630,020 |
| 2016-06-13 | $34.43 | $34.98 | $34.43 | $34.59 | $25.63 | 2,432,488 |
| 2016-06-10 | $34.28 | $34.50 | $34.15 | $34.43 | $25.52 | 2,188,710 |
| 2016-06-09 | $34.34 | $34.51 | $34.07 | $34.48 | $25.55 | 2,013,761 |
| 2016-06-08 | $34.00 | $34.39 | $33.76 | $34.37 | $25.47 | 2,400,216 |
| 2016-06-07 | $33.44 | $34.18 | $33.44 | $34.06 | $25.24 | 2,896,832 |
| 2016-06-06 | $33.60 | $33.75 | $33.06 | $33.42 | $24.77 | 2,501,668 |
| 2016-06-03 | $33.52 | $34.00 | $33.36 | $33.57 | $24.88 | 2,720,061 |
| 2016-06-02 | $33.03 | $33.39 | $32.84 | $33.37 | $24.73 | 1,944,796 |
| 2016-06-01 | $32.77 | $33.14 | $32.71 | $33.11 | $24.54 | 2,860,156 |
| 2016-05-31 | $33.04 | $33.10 | $32.62 | $32.87 | $24.36 | 8,894,094 |
| 2016-05-27 | $32.69 | $33.19 | $32.69 | $33.04 | $24.49 | 2,098,089 |
| 2016-05-26 | $32.62 | $32.87 | $32.46 | $32.68 | $24.22 | 2,052,622 |
| 2016-05-25 | $32.60 | $32.70 | $31.98 | $32.58 | $24.14 | 2,959,781 |
| 2016-05-24 | $32.72 | $33.00 | $32.48 | $32.56 | $24.13 | 3,518,265 |
| 2016-05-23 | $32.40 | $32.68 | $32.12 | $32.46 | $24.06 | 2,494,627 |
| 2016-05-20 | $32.48 | $32.54 | $32.09 | $32.34 | $23.97 | 2,762,556 |
| 2016-05-19 | $32.22 | $32.44 | $31.99 | $32.26 | $23.91 | 2,583,722 |
| 2016-05-18 | $33.54 | $33.60 | $32.19 | $32.53 | $24.11 | 4,055,060 |
| 2016-05-17 | $34.26 | $34.37 | $33.41 | $33.58 | $24.89 | 3,156,965 |
| 2016-05-16 | $34.12 | $34.69 | $34.05 | $34.36 | $25.46 | 3,265,448 |
| 2016-05-13 | $34.12 | $34.27 | $33.89 | $34.20 | $25.34 | 2,607,284 |
| 2016-05-12 | $34.09 | $34.48 | $33.72 | $34.24 | $25.37 | 3,036,356 |
| 2016-05-11 | $34.38 | $34.65 | $33.31 | $34.10 | $25.27 | 6,258,391 |
| 2016-05-10 | $36.23 | $36.39 | $34.08 | $34.71 | $25.72 | 10,369,194 |
| 2016-05-09 | $35.95 | $36.90 | $35.81 | $35.99 | $26.67 | 13,376,276 |
| 2016-05-06 | $34.12 | $34.70 | $33.92 | $34.55 | $25.60 | 3,935,857 |
| 2016-05-05 | $34.79 | $34.86 | $34.09 | $34.22 | $25.36 | 4,634,336 |
| 2016-05-04 | $34.63 | $35.84 | $34.61 | $35.37 | $25.78 | 5,579,975 |
| 2016-05-03 | $34.30 | $34.85 | $34.09 | $34.84 | $25.39 | 3,457,580 |
| 2016-05-02 | $34.10 | $34.48 | $34.00 | $34.35 | $25.04 | 3,391,963 |
| 2016-04-29 | $33.71 | $33.88 | $33.16 | $33.83 | $24.66 | 9,443,463 |
| 2016-04-28 | $34.01 | $34.10 | $33.72 | $33.91 | $24.71 | 3,217,556 |
| 2016-04-27 | $34.54 | $34.61 | $33.84 | $34.23 | $24.95 | 3,515,900 |
| 2016-04-26 | $34.14 | $34.79 | $34.09 | $34.50 | $25.14 | 3,629,799 |
| 2016-04-25 | $33.74 | $34.01 | $33.55 | $34.01 | $24.79 | 2,805,575 |
| 2016-04-22 | $33.15 | $34.05 | $33.06 | $33.76 | $24.61 | 4,425,439 |
| 2016-04-21 | $34.24 | $34.24 | $32.82 | $33.04 | $24.08 | 5,552,991 |
| 2016-04-20 | $35.32 | $35.36 | $34.18 | $34.21 | $24.93 | 5,422,590 |
| 2016-04-19 | $35.22 | $35.80 | $35.11 | $35.24 | $25.68 | 3,332,550 |
| 2016-04-18 | $34.89 | $35.14 | $34.67 | $35.13 | $25.60 | 2,889,843 |
| 2016-04-15 | $35.03 | $35.16 | $34.71 | $34.93 | $25.46 | 3,468,636 |
| 2016-04-14 | $35.09 | $35.19 | $34.99 | $35.05 | $25.55 | 2,823,393 |
| 2016-04-13 | $35.12 | $35.25 | $34.84 | $35.10 | $25.58 | 2,535,708 |
| 2016-04-12 | $34.79 | $35.26 | $34.71 | $34.98 | $25.49 | 3,079,381 |
| 2016-04-11 | $34.79 | $35.00 | $34.51 | $34.68 | $25.28 | 2,485,165 |
| 2016-04-08 | $34.18 | $34.97 | $34.18 | $34.65 | $25.25 | 4,447,056 |
| 2016-04-07 | $33.65 | $34.11 | $33.27 | $34.04 | $24.81 | 4,308,305 |
| 2016-04-06 | $33.11 | $33.77 | $33.09 | $33.67 | $24.54 | 4,221,969 |
| 2016-04-05 | $32.84 | $33.10 | $32.63 | $33.08 | $24.11 | 688,362 |
| 2016-04-04 | $32.77 | $33.23 | $32.66 | $32.97 | $24.03 | 620,420 |
| 2016-04-01 | $32.48 | $32.63 | $31.91 | $32.61 | $23.77 | 4,323,128 |
| 2016-03-31 | $32.49 | $32.95 | $31.86 | $32.58 | $23.75 | 5,280,953 |
| 2016-03-30 | $33.00 | $33.22 | $32.41 | $32.44 | $23.64 | 3,171,978 |
| 2016-03-29 | $32.00 | $32.99 | $31.49 | $32.94 | $24.01 | 4,872,632 |
| 2016-03-28 | $31.75 | $32.41 | $31.38 | $32.18 | $23.45 | 3,600,773 |
| 2016-03-24 | $31.44 | $31.80 | $30.96 | $31.69 | $23.10 | 3,161,263 |
| 2016-03-23 | $32.18 | $32.24 | $31.48 | $31.63 | $23.05 | 4,144,265 |
| 2016-03-22 | $32.25 | $32.30 | $31.71 | $32.18 | $23.45 | 4,053,207 |
| 2016-03-21 | $33.09 | $33.19 | $32.29 | $32.43 | $23.64 | 3,271,245 |
| 2016-03-18 | $32.97 | $33.33 | $32.84 | $33.16 | $24.17 | 6,379,645 |
| 2016-03-17 | $32.29 | $33.01 | $32.11 | $32.93 | $24.00 | 4,343,771 |
| 2016-03-16 | $31.79 | $32.33 | $31.34 | $32.26 | $23.51 | 4,091,692 |
| 2016-03-15 | $32.35 | $32.39 | $31.45 | $32.15 | $23.43 | 2,251,449 |
| 2016-03-14 | $32.52 | $32.66 | $32.19 | $32.63 | $23.78 | 3,340,044 |
| 2016-03-11 | $32.11 | $32.69 | $32.01 | $32.67 | $23.81 | 3,233,718 |
| 2016-03-10 | $32.35 | $32.37 | $31.33 | $31.71 | $23.11 | 3,655,593 |
| 2016-03-09 | $32.12 | $32.57 | $32.11 | $32.30 | $23.54 | 2,621,763 |
| 2016-03-08 | $32.47 | $32.47 | $31.80 | $32.08 | $23.38 | 4,179,300 |
| 2016-03-07 | $31.40 | $32.51 | $31.19 | $32.47 | $23.67 | 4,475,405 |
| 2016-03-04 | $31.44 | $31.86 | $31.11 | $31.50 | $22.96 | 4,800,960 |
| 2016-03-03 | $31.04 | $31.42 | $30.86 | $31.38 | $22.87 | 2,485,339 |
| 2016-03-02 | $30.62 | $31.00 | $30.51 | $30.98 | $22.58 | 4,004,823 |
| 2016-03-01 | $29.83 | $30.75 | $29.79 | $30.74 | $22.40 | 2,961,459 |
| 2016-02-29 | $29.93 | $30.34 | $29.50 | $29.58 | $21.56 | 4,769,863 |
| 2016-02-26 | $29.67 | $30.36 | $29.62 | $29.90 | $21.79 | 4,264,805 |
| 2016-02-25 | $28.88 | $29.69 | $28.79 | $29.66 | $21.62 | 4,505,595 |
| 2016-02-24 | $28.48 | $29.07 | $28.05 | $28.89 | $21.06 | 4,214,325 |
| 2016-02-23 | $28.87 | $29.00 | $28.24 | $28.56 | $20.82 | 4,053,013 |
| 2016-02-22 | $28.77 | $29.24 | $28.70 | $28.97 | $21.11 | 3,759,792 |
| 2016-02-19 | $27.90 | $28.55 | $27.69 | $28.40 | $20.70 | 4,258,909 |
| 2016-02-18 | $27.47 | $28.34 | $27.19 | $28.08 | $20.47 | 4,766,437 |
| 2016-02-17 | $27.01 | $27.83 | $27.00 | $27.37 | $19.95 | 4,725,990 |
| 2016-02-16 | $26.58 | $27.17 | $26.05 | $26.92 | $19.62 | 9,752,363 |
| 2016-02-12 | $26.50 | $26.71 | $26.03 | $26.26 | $19.14 | 5,994,398 |
| 2016-02-11 | $25.75 | $26.34 | $25.11 | $26.13 | $19.04 | 10,991,762 |
| 2016-02-10 | $28.34 | $28.43 | $26.56 | $27.21 | $19.83 | 11,164,875 |
| 2016-02-09 | $32.15 | $32.16 | $27.36 | $28.33 | $20.65 | 14,592,843 |
| 2016-02-08 | $35.48 | $35.66 | $32.98 | $33.99 | $24.77 | 6,380,717 |
| 2016-02-05 | $35.68 | $35.89 | $35.22 | $35.60 | $25.95 | 3,693,487 |
| 2016-02-04 | $36.24 | $36.35 | $35.38 | $35.82 | $26.11 | 3,004,246 |
| 2016-02-03 | $36.12 | $36.86 | $35.94 | $36.64 | $26.28 | 4,390,644 |
| 2016-02-02 | $35.87 | $36.13 | $35.33 | $35.84 | $25.71 | 3,130,956 |
| 2016-02-01 | $35.79 | $36.57 | $35.42 | $36.23 | $25.99 | 3,231,689 |
| 2016-01-29 | $35.63 | $36.32 | $35.03 | $35.94 | $25.78 | 5,754,048 |
| 2016-01-28 | $35.39 | $35.52 | $34.91 | $35.00 | $25.11 | 3,513,551 |
| 2016-01-27 | $36.81 | $36.97 | $34.71 | $35.21 | $25.26 | 5,436,118 |
| 2016-01-26 | $36.70 | $37.35 | $36.56 | $37.05 | $26.58 | 4,490,200 |
| 2016-01-25 | $36.96 | $37.15 | $36.36 | $36.64 | $26.28 | 3,345,874 |
| 2016-01-22 | $36.09 | $37.21 | $36.03 | $36.96 | $26.51 | 3,113,907 |
| 2016-01-21 | $35.47 | $36.24 | $34.86 | $35.63 | $25.56 | 3,377,010 |
| 2016-01-20 | $36.30 | $36.55 | $34.54 | $34.97 | $25.08 | 5,195,605 |
| 2016-01-19 | $36.43 | $36.96 | $36.38 | $36.56 | $26.23 | 3,391,632 |
| 2016-01-15 | $35.57 | $36.32 | $35.13 | $36.24 | $26.00 | 3,499,899 |
| 2016-01-14 | $36.28 | $36.45 | $35.88 | $35.96 | $25.79 | 3,592,431 |
| 2016-01-13 | $36.90 | $37.29 | $36.15 | $36.20 | $25.97 | 3,288,371 |
| 2016-01-12 | $36.72 | $37.00 | $36.29 | $36.85 | $26.43 | 4,414,617 |
| 2016-01-11 | $36.65 | $37.19 | $36.61 | $36.96 | $26.51 | 4,266,501 |
| 2016-01-08 | $36.60 | $37.00 | $36.32 | $36.39 | $26.10 | 3,540,112 |
| 2016-01-07 | $36.80 | $37.26 | $36.32 | $36.49 | $26.17 | 9,349,656 |
| 2016-01-06 | $38.14 | $38.53 | $37.19 | $37.49 | $26.89 | 11,658,308 |
| 2016-01-05 | $38.26 | $39.25 | $38.21 | $39.06 | $28.02 | 2,850,248 |
| 2016-01-04 | $37.60 | $38.26 | $37.37 | $38.23 | $27.42 | 3,628,304 |
| 2015-12-31 | $38.69 | $38.82 | $38.24 | $38.24 | $27.43 | 2,852,691 |
| 2015-12-30 | $38.64 | $38.91 | $38.51 | $38.65 | $27.72 | 1,772,508 |
| 2015-12-29 | $38.28 | $38.78 | $38.22 | $38.61 | $27.70 | 2,583,265 |
| 2015-12-28 | $37.74 | $38.27 | $37.55 | $38.21 | $27.41 | 2,241,343 |
| 2015-12-24 | $37.74 | $37.97 | $37.60 | $37.82 | $27.13 | 930,869 |
| 2015-12-23 | $37.08 | $37.74 | $37.08 | $37.72 | $27.06 | 2,132,386 |
| 2015-12-22 | $36.88 | $37.46 | $36.77 | $37.04 | $26.57 | 2,641,283 |
| 2015-12-21 | $36.65 | $36.85 | $36.40 | $36.76 | $26.37 | 2,651,213 |
| 2015-12-18 | $37.10 | $37.24 | $36.28 | $36.28 | $26.02 | 7,852,502 |
| 2015-12-17 | $37.19 | $37.57 | $36.78 | $37.24 | $26.71 | 4,860,743 |
| 2015-12-16 | $36.40 | $37.20 | $36.26 | $37.15 | $26.65 | 4,940,169 |
| 2015-12-15 | $36.09 | $36.47 | $36.05 | $36.25 | $26.00 | 4,337,665 |
| 2015-12-14 | $35.46 | $35.93 | $35.29 | $35.88 | $25.74 | 4,437,598 |
| 2015-12-11 | $34.95 | $35.65 | $34.94 | $35.59 | $25.53 | 3,707,879 |
| 2015-12-10 | $35.98 | $36.06 | $35.18 | $35.20 | $25.25 | 3,502,718 |
| 2015-12-09 | $36.02 | $36.49 | $35.66 | $35.95 | $25.79 | 3,085,314 |
| 2015-12-08 | $36.02 | $36.62 | $36.00 | $36.28 | $26.02 | 3,386,455 |
| 2015-12-07 | $35.70 | $36.20 | $35.51 | $36.14 | $25.92 | 3,712,065 |
| 2015-12-04 | $35.34 | $35.98 | $35.20 | $35.78 | $25.67 | 4,121,401 |
| 2015-12-03 | $35.46 | $35.58 | $34.96 | $35.09 | $25.17 | 6,664,350 |
| 2015-12-02 | $35.96 | $36.32 | $35.46 | $35.53 | $25.49 | 4,213,967 |
| 2015-12-01 | $35.78 | $36.30 | $35.69 | $36.13 | $25.92 | 3,909,500 |
| 2015-11-30 | $35.82 | $36.22 | $35.40 | $35.53 | $25.49 | 7,566,895 |
| 2015-11-27 | $35.39 | $35.96 | $35.39 | $35.74 | $25.64 | 1,235,042 |
| 2015-11-25 | $35.31 | $35.59 | $35.24 | $35.45 | $25.43 | 2,278,620 |
| 2015-11-24 | $35.16 | $35.36 | $34.90 | $35.31 | $25.33 | 2,644,735 |
| 2015-11-23 | $34.98 | $35.51 | $34.98 | $35.35 | $25.36 | 3,163,364 |
| 2015-11-20 | $34.76 | $35.08 | $34.63 | $34.96 | $25.08 | 2,729,270 |
| 2015-11-19 | $34.31 | $34.86 | $34.12 | $34.64 | $24.85 | 3,133,122 |
| 2015-11-18 | $33.58 | $34.11 | $33.32 | $34.11 | $24.47 | 3,279,335 |
| 2015-11-17 | $33.35 | $33.54 | $33.20 | $33.41 | $23.97 | 2,824,439 |
| 2015-11-16 | $32.76 | $33.48 | $32.76 | $33.47 | $24.01 | 2,819,721 |
| 2015-11-13 | $33.22 | $33.63 | $32.71 | $32.75 | $23.49 | 2,735,054 |
| 2015-11-12 | $33.06 | $33.37 | $32.94 | $33.13 | $23.76 | 3,647,555 |
| 2015-11-11 | $33.33 | $33.43 | $32.96 | $33.08 | $23.73 | 2,874,244 |
| 2015-11-10 | $33.07 | $33.54 | $32.92 | $33.16 | $23.79 | 3,814,902 |
| 2015-11-09 | $33.86 | $33.97 | $32.87 | $33.06 | $23.71 | 4,735,387 |
| 2015-11-06 | $35.29 | $35.35 | $33.70 | $33.97 | $24.37 | 6,527,786 |
| 2015-11-05 | $35.54 | $35.84 | $35.27 | $35.81 | $25.69 | 4,326,831 |
| 2015-11-04 | $36.70 | $36.75 | $36.00 | $36.12 | $25.51 | 4,570,700 |
| 2015-11-03 | $37.55 | $37.57 | $36.56 | $36.73 | $25.94 | 4,430,975 |
| 2015-11-02 | $37.17 | $37.75 | $36.93 | $37.71 | $26.63 | 4,485,244 |
| 2015-10-30 | $38.17 | $38.34 | $37.14 | $37.20 | $26.27 | 5,186,956 |
| 2015-10-29 | $37.92 | $38.28 | $37.62 | $38.24 | $27.00 | 3,348,275 |
| 2015-10-28 | $38.56 | $38.73 | $37.68 | $38.07 | $26.88 | 3,582,640 |
| 2015-10-27 | $38.50 | $38.69 | $38.20 | $38.53 | $27.21 | 2,653,794 |
| 2015-10-26 | $38.64 | $38.69 | $38.09 | $38.56 | $27.23 | 2,668,874 |
| 2015-10-23 | $39.63 | $39.63 | $38.43 | $38.64 | $27.29 | 3,794,974 |
| 2015-10-22 | $39.45 | $39.83 | $39.15 | $39.77 | $28.08 | 3,254,039 |
| 2015-10-21 | $39.37 | $39.55 | $39.19 | $39.40 | $27.82 | 2,151,091 |
| 2015-10-20 | $39.16 | $39.38 | $38.94 | $39.19 | $27.67 | 2,802,588 |
| 2015-10-19 | $38.98 | $39.33 | $38.97 | $39.31 | $27.76 | 3,173,242 |
| 2015-10-16 | $38.61 | $39.03 | $38.55 | $38.99 | $27.53 | 3,445,994 |
| 2015-10-15 | $38.22 | $38.59 | $38.10 | $38.53 | $27.21 | 2,792,634 |
| 2015-10-14 | $38.81 | $38.91 | $38.12 | $38.27 | $27.03 | 2,206,215 |
| 2015-10-13 | $39.00 | $39.21 | $38.71 | $38.89 | $27.46 | 1,911,879 |
| 2015-10-12 | $39.23 | $39.50 | $39.11 | $39.21 | $27.69 | 2,570,572 |
| 2015-10-09 | $39.28 | $39.32 | $39.01 | $39.11 | $27.62 | 2,479,489 |
| 2015-10-08 | $38.84 | $39.34 | $38.63 | $39.30 | $27.75 | 2,925,573 |
| 2015-10-07 | $38.51 | $38.86 | $38.42 | $38.85 | $27.43 | 2,375,468 |
| 2015-10-06 | $38.42 | $38.68 | $38.29 | $38.55 | $27.22 | 1,916,341 |
| 2015-10-05 | $37.86 | $38.48 | $37.68 | $38.45 | $27.15 | 2,237,452 |
| 2015-10-02 | $36.98 | $37.55 | $36.90 | $37.55 | $26.52 | 2,518,956 |
| 2015-10-01 | $37.41 | $37.58 | $36.95 | $37.29 | $26.33 | 2,470,863 |
| 2015-09-30 | $37.57 | $37.77 | $37.07 | $37.25 | $26.31 | 2,800,653 |
| 2015-09-29 | $36.83 | $37.41 | $36.70 | $37.31 | $26.35 | 2,673,202 |
| 2015-09-28 | $38.11 | $38.27 | $36.45 | $36.82 | $26.00 | 5,274,333 |
| 2015-09-25 | $38.63 | $38.68 | $38.20 | $38.40 | $27.12 | 2,858,591 |
| 2015-09-24 | $38.30 | $38.85 | $38.30 | $38.41 | $27.12 | 2,748,498 |
| 2015-09-23 | $38.32 | $38.74 | $38.25 | $38.56 | $27.23 | 2,260,306 |
| 2015-09-22 | $38.21 | $38.65 | $38.19 | $38.30 | $27.05 | 2,994,219 |
| 2015-09-21 | $38.15 | $38.87 | $38.11 | $38.65 | $27.29 | 3,348,430 |
| 2015-09-18 | $37.85 | $39.54 | $37.80 | $38.60 | $27.26 | 5,464,246 |
| 2015-09-17 | $37.61 | $39.07 | $37.48 | $38.38 | $27.10 | 3,568,785 |
| 2015-09-16 | $36.97 | $37.74 | $36.91 | $37.68 | $26.61 | 2,584,119 |
| 2015-09-15 | $36.49 | $37.06 | $36.28 | $37.01 | $26.14 | 2,219,480 |
| 2015-09-14 | $36.20 | $36.44 | $36.15 | $36.43 | $25.73 | 2,774,706 |
| 2015-09-11 | $35.85 | $36.33 | $35.70 | $36.09 | $25.49 | 3,102,738 |
| 2015-09-10 | $35.96 | $36.28 | $35.68 | $35.85 | $25.32 | 2,298,385 |
| 2015-09-09 | $36.72 | $36.91 | $35.94 | $36.03 | $25.44 | 2,620,658 |
| 2015-09-08 | $36.01 | $36.61 | $35.92 | $36.54 | $25.80 | 3,266,186 |
| 2015-09-04 | $36.28 | $36.38 | $35.37 | $35.68 | $25.20 | 3,419,460 |
| 2015-09-03 | $36.92 | $36.96 | $36.41 | $36.58 | $25.83 | 2,347,938 |
| 2015-09-02 | $36.94 | $37.02 | $36.38 | $36.73 | $25.94 | 2,270,698 |
| 2015-09-01 | $36.69 | $36.98 | $36.31 | $36.63 | $25.87 | 4,036,494 |
| 2015-08-31 | $37.60 | $37.66 | $37.05 | $37.06 | $26.17 | 4,844,254 |
Healthpeak Properties inc (PEAK) News Headlines
.jpg)
.jpg)
Monday's analyst calls: Cloud stock to rally nearly 30%, Covid vaccine maker gets downgrade
Analysts kicked off the week on Monday with high hopes for a cloud name and a downbeat outlook for a biotech stock.
cnbc.com Feb. 26, 2024.jpg)
Stocks making the biggest moves premarket: Domino's Pizza, Berkshire Hathaway, Moderna, Fluence Energy and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 26, 2024Recent Healthpeak Properties inc (PEAK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Healthpeak Properties inc (PEAK) in the REIT-Healthcare Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Geo Group Inc | GEO | REIT-Healthcare Facilities | Real Estate | 23,000 |
| Welltower Inc | WELL | REIT-Healthcare Facilities | Real Estate | 3,001 |
| Healthcare Realty Trust Inc | HR | REIT-Healthcare Facilities | Real Estate | 700 |
| Healthpeak Properties inc | PEAK | REIT-Healthcare Facilities | Real Estate | 217 |
| Healthcare Trust of America Inc - Class A | HTA | REIT-Healthcare Facilities | Real Estate | 100 |
| Physicians Realty Trust | DOC | REIT-Healthcare Facilities | Real Estate | 81 |
| Omega Healthcare Investors Inc | OHI | REIT-Healthcare Facilities | Real Estate | 68 |
| Sabra Healthcare REIT Inc | SBRA | REIT-Healthcare Facilities | Real Estate | 38 |
| Community Healthcare Trust Inc | CHCT | REIT-Healthcare Facilities | Real Estate | 28 |
| LTC Properties Inc | LTC | REIT-Healthcare Facilities | Real Estate | 24 |