PPL Corp (PPL) Exchange: NYSE
Data as of May 2, 2025
$36.17 ($0.09) 0.25%
PPL Corp - Daily Information
Click for more stock information on PPL Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.20 |
| Previous Close | $36.17 |
| High | $36.35 |
| Low | $35.89 |
| Adjusted Open | $36.20 |
| Previous Adjusted Close | $36.17 |
| Adjusted High | $36.35 |
| Adjusted Low | $35.89 |
Invest in PPL Corp (PPL)
Key People PPL Corp
| Employee | Position |
|---|---|
| Vincent Sorgi | President, Chief Executive Officer & Director |
| Gregory N. Dudkin | Chief Operating Officer & Executive Vice President |
| Joseph P. Bergstein | Chief Financial Officer & Senior Vice President |
| W. Mark Brooks | Chief Information & Security Officer |
| Steven D Phillips | Global Chief Compliance Officer & Vice President |
| Raja Rajamannar | Director |
| Tadd J. Henninger | Treasurer & Vice President-Finance |
| Andrew Woodbury Elmore | Vice President-Tax |
| Renae G Yeager | Vice President-Corporate Audit |
| Marlene C. Beers | Vice President & Controller |
| Andy Ludwig | Vice President-Investor Relations |
| Thomas J. Lynch | Chief Human Resources Officer & Vice President |
| Wendy E. Stark | Secretary, Senior VP & General Counsel |
| David K. Arthur | Vice President-Federal Government Relations |
| Craig A. Rogerson | Independent Chairman |
| Arthur P. Beattie | Independent Director |
| Natica von Althann | Independent Director |
| Keith H. Williamson | Independent Director |
| Steven G. Elliott | Independent Director |
| Armando Zagalo de Lima | Independent Director |
| Phoebe A. Wood | Independent Director |
Company Profile PPL Corp
Exchange: NYSE
IPO Date: April 8, 1985
Employees: 15,900
Sector: Utilities
Industry: Utilities-Regulated Electric
Website: PPL Corp Website
Address: 2 North 9th Street Allentown, PA 18105
Historical Stock Data for PPL Corp (PPL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $36.20 | $36.35 | $35.89 | $36.17 | $36.17 | 5,342,332 |
| 2025-05-01 | $36.46 | $36.62 | $36.01 | $36.08 | $36.08 | 5,056,012 |
| 2025-04-30 | $36.69 | $36.70 | $35.92 | $36.50 | $36.50 | 8,537,212 |
| 2025-04-29 | $36.24 | $36.57 | $36.16 | $36.39 | $36.39 | 7,232,998 |
| 2025-04-28 | $35.91 | $36.52 | $35.85 | $36.46 | $36.46 | 5,004,450 |
| 2025-04-25 | $36.19 | $36.34 | $35.87 | $35.93 | $35.93 | 5,288,941 |
| 2025-04-24 | $36.06 | $36.62 | $35.89 | $36.25 | $36.25 | 9,141,983 |
| 2025-04-23 | $36.00 | $36.66 | $35.86 | $36.24 | $36.24 | 7,980,275 |
| 2025-04-22 | $35.62 | $36.31 | $35.55 | $36.21 | $36.21 | 8,669,347 |
| 2025-04-21 | $35.57 | $35.64 | $34.78 | $35.31 | $35.31 | 13,269,578 |
| 2025-04-17 | $35.48 | $36.15 | $35.24 | $35.72 | $35.72 | 5,110,918 |
| 2025-04-16 | $35.48 | $35.70 | $35.15 | $35.28 | $35.28 | 3,984,785 |
| 2025-04-15 | $35.58 | $35.72 | $35.33 | $35.37 | $35.37 | 2,505,111 |
| 2025-04-14 | $34.96 | $35.55 | $34.84 | $35.45 | $35.45 | 5,074,896 |
| 2025-04-11 | $34.25 | $34.87 | $33.75 | $34.74 | $34.74 | 4,405,230 |
| 2025-04-10 | $34.02 | $34.62 | $33.53 | $34.20 | $34.20 | 6,395,768 |
| 2025-04-09 | $33.19 | $34.50 | $32.50 | $34.16 | $34.16 | 7,180,096 |
| 2025-04-08 | $34.06 | $34.46 | $33.12 | $33.54 | $33.54 | 5,888,296 |
| 2025-04-07 | $34.04 | $34.31 | $32.89 | $33.52 | $33.52 | 8,720,136 |
| 2025-04-04 | $36.40 | $36.49 | $34.27 | $34.46 | $34.46 | 8,277,406 |
| 2025-04-03 | $36.40 | $36.64 | $36.01 | $36.23 | $36.23 | 5,107,089 |
| 2025-04-02 | $36.10 | $36.31 | $35.77 | $36.13 | $36.13 | 3,650,450 |
| 2025-04-01 | $36.04 | $36.10 | $35.72 | $36.06 | $36.06 | 5,188,529 |
| 2025-03-31 | $35.93 | $36.42 | $35.79 | $36.11 | $36.11 | 7,952,122 |
| 2025-03-28 | $35.20 | $35.97 | $35.06 | $35.71 | $35.71 | 10,031,863 |
| 2025-03-27 | $34.75 | $35.08 | $34.58 | $34.98 | $34.98 | 6,714,761 |
| 2025-03-26 | $34.14 | $34.67 | $34.10 | $34.60 | $34.60 | 3,559,776 |
| 2025-03-25 | $34.70 | $34.71 | $33.91 | $34.08 | $34.08 | 5,316,143 |
| 2025-03-24 | $34.79 | $35.01 | $34.65 | $34.78 | $34.78 | 5,036,426 |
| 2025-03-21 | $34.88 | $35.01 | $34.44 | $34.76 | $34.76 | 8,732,283 |
| 2025-03-20 | $35.05 | $35.14 | $34.85 | $34.98 | $34.98 | 3,038,537 |
| 2025-03-19 | $34.79 | $35.02 | $34.66 | $34.99 | $34.99 | 3,823,387 |
| 2025-03-18 | $35.00 | $35.12 | $34.59 | $34.82 | $34.82 | 3,643,131 |
| 2025-03-17 | $34.88 | $35.42 | $34.88 | $35.15 | $35.15 | 5,407,139 |
| 2025-03-14 | $34.06 | $35.01 | $34.02 | $34.89 | $34.89 | 3,955,581 |
| 2025-03-13 | $34.09 | $34.27 | $33.91 | $34.15 | $34.15 | 4,855,836 |
| 2025-03-12 | $34.18 | $34.36 | $33.92 | $33.97 | $33.97 | 5,036,061 |
| 2025-03-11 | $34.23 | $34.64 | $34.07 | $34.28 | $34.28 | 7,891,951 |
| 2025-03-10 | $33.81 | $34.57 | $33.76 | $34.28 | $34.28 | 6,673,203 |
| 2025-03-07 | $33.88 | $34.40 | $33.80 | $34.07 | $33.80 | 8,132,178 |
| 2025-03-06 | $34.44 | $34.46 | $33.75 | $33.89 | $33.62 | 4,846,300 |
| 2025-03-05 | $34.65 | $34.94 | $34.31 | $34.54 | $34.27 | 5,309,404 |
| 2025-03-04 | $35.74 | $35.91 | $34.65 | $34.72 | $34.45 | 8,644,638 |
| 2025-03-03 | $35.15 | $35.69 | $35.14 | $35.67 | $35.39 | 3,407,283 |
| 2025-02-28 | $34.78 | $35.28 | $34.58 | $35.21 | $35.21 | 4,565,833 |
| 2025-02-27 | $34.66 | $35.01 | $34.39 | $34.45 | $34.45 | 5,263,709 |
| 2025-02-26 | $34.93 | $35.11 | $34.71 | $34.87 | $34.87 | 3,073,129 |
| 2025-02-25 | $35.05 | $35.07 | $34.76 | $34.98 | $34.98 | 4,635,316 |
| 2025-02-24 | $34.88 | $35.15 | $34.51 | $34.88 | $34.88 | 5,803,660 |
| 2025-02-21 | $34.07 | $34.86 | $34.07 | $34.72 | $34.72 | 4,496,235 |
| 2025-02-20 | $34.31 | $34.49 | $34.00 | $34.15 | $34.15 | 5,031,270 |
| 2025-02-19 | $34.25 | $34.69 | $34.13 | $34.39 | $34.39 | 4,760,708 |
| 2025-02-18 | $33.86 | $34.27 | $33.71 | $34.20 | $34.20 | 4,573,556 |
| 2025-02-14 | $34.49 | $34.65 | $33.70 | $33.73 | $33.73 | 7,404,366 |
| 2025-02-13 | $34.20 | $34.88 | $33.45 | $34.41 | $34.41 | 10,472,864 |
| 2025-02-12 | $33.98 | $34.53 | $33.92 | $34.52 | $34.52 | 6,925,077 |
| 2025-02-11 | $34.17 | $34.54 | $33.76 | $34.52 | $34.52 | 4,178,561 |
| 2025-02-10 | $34.08 | $34.24 | $33.71 | $34.23 | $34.23 | 4,823,202 |
| 2025-02-07 | $33.96 | $34.27 | $33.87 | $34.14 | $34.14 | 3,110,540 |
| 2025-02-06 | $34.00 | $34.18 | $33.70 | $34.11 | $34.11 | 2,898,222 |
| 2025-02-05 | $33.96 | $33.99 | $33.65 | $33.92 | $33.92 | 3,183,334 |
| 2025-02-04 | $33.70 | $33.95 | $33.35 | $33.61 | $33.61 | 3,990,385 |
| 2025-02-03 | $33.38 | $33.85 | $33.26 | $33.81 | $33.81 | 5,122,525 |
| 2025-01-31 | $33.54 | $33.62 | $33.35 | $33.60 | $33.60 | 4,422,935 |
| 2025-01-30 | $33.16 | $33.50 | $33.03 | $33.47 | $33.47 | 4,395,930 |
| 2025-01-29 | $32.84 | $33.12 | $32.66 | $32.73 | $32.73 | 3,682,250 |
| 2025-01-28 | $33.48 | $33.55 | $32.66 | $32.84 | $32.84 | 4,414,878 |
| 2025-01-27 | $33.12 | $33.53 | $32.24 | $33.51 | $33.51 | 5,397,499 |
| 2025-01-24 | $32.64 | $32.95 | $32.64 | $32.88 | $32.88 | 2,702,841 |
| 2025-01-23 | $32.73 | $33.04 | $32.61 | $32.74 | $32.74 | 2,960,531 |
| 2025-01-22 | $33.56 | $33.57 | $32.63 | $32.66 | $32.66 | 6,217,600 |
| 2025-01-21 | $33.45 | $33.79 | $33.38 | $33.57 | $33.57 | 4,599,449 |
| 2025-01-17 | $33.14 | $33.37 | $33.01 | $33.25 | $33.25 | 4,793,263 |
| 2025-01-16 | $32.10 | $33.20 | $32.03 | $33.17 | $33.17 | 6,655,081 |
| 2025-01-15 | $32.27 | $32.43 | $31.99 | $32.11 | $32.11 | 4,313,853 |
| 2025-01-14 | $31.69 | $32.10 | $31.60 | $31.98 | $31.98 | 4,253,978 |
| 2025-01-13 | $31.77 | $31.80 | $31.22 | $31.68 | $31.68 | 4,824,096 |
| 2025-01-10 | $31.94 | $32.24 | $31.69 | $31.73 | $31.73 | 3,820,171 |
| 2025-01-08 | $31.90 | $32.18 | $31.61 | $32.17 | $32.17 | 3,624,699 |
| 2025-01-07 | $31.88 | $32.14 | $31.82 | $32.00 | $32.00 | 3,498,172 |
| 2025-01-06 | $32.16 | $32.24 | $31.66 | $31.73 | $31.73 | 3,867,025 |
| 2025-01-03 | $32.26 | $32.50 | $32.15 | $32.27 | $32.27 | 3,134,742 |
| 2025-01-02 | $32.58 | $32.68 | $32.08 | $32.18 | $32.18 | 2,814,088 |
| 2024-12-31 | $32.45 | $32.59 | $32.19 | $32.46 | $32.46 | 3,592,616 |
| 2024-12-30 | $32.41 | $32.46 | $32.07 | $32.39 | $32.39 | 2,513,861 |
| 2024-12-27 | $32.40 | $32.75 | $32.33 | $32.52 | $32.52 | 2,271,258 |
| 2024-12-26 | $32.58 | $32.68 | $32.43 | $32.62 | $32.62 | 1,636,588 |
| 2024-12-24 | $32.41 | $32.62 | $32.32 | $32.60 | $32.60 | 964,200 |
| 2024-12-23 | $32.28 | $32.47 | $32.11 | $32.41 | $32.41 | 3,014,815 |
| 2024-12-20 | $31.87 | $32.46 | $31.85 | $32.43 | $32.43 | 10,037,172 |
| 2024-12-19 | $31.54 | $32.29 | $31.52 | $32.02 | $32.02 | 5,326,904 |
| 2024-12-18 | $32.16 | $32.30 | $31.57 | $31.59 | $31.59 | 4,363,640 |
| 2024-12-17 | $32.16 | $32.48 | $32.12 | $32.26 | $32.26 | 4,166,332 |
| 2024-12-16 | $32.35 | $32.78 | $32.30 | $32.32 | $32.32 | 4,056,339 |
| 2024-12-13 | $32.32 | $32.57 | $32.18 | $32.29 | $32.29 | 2,872,588 |
| 2024-12-12 | $32.89 | $32.92 | $32.29 | $32.29 | $32.29 | 4,013,227 |
| 2024-12-11 | $33.10 | $33.13 | $32.67 | $32.73 | $32.73 | 4,023,899 |
| 2024-12-10 | $32.87 | $33.02 | $32.40 | $32.92 | $32.92 | 4,541,800 |
| 2024-12-09 | $33.53 | $33.60 | $33.13 | $33.15 | $32.89 | 3,854,239 |
| 2024-12-06 | $34.02 | $34.14 | $33.56 | $33.60 | $33.34 | 3,815,827 |
| 2024-12-05 | $34.00 | $34.36 | $33.91 | $34.09 | $33.83 | 2,764,103 |
| 2024-12-04 | $34.22 | $34.36 | $33.87 | $34.02 | $33.76 | 2,995,115 |
| 2024-12-03 | $34.62 | $34.68 | $34.25 | $34.25 | $33.98 | 3,745,609 |
| 2024-12-02 | $34.94 | $34.98 | $34.23 | $34.44 | $34.17 | 4,248,753 |
| 2024-11-29 | $34.95 | $35.15 | $34.79 | $34.93 | $34.66 | 2,348,448 |
| 2024-11-27 | $34.94 | $35.14 | $34.88 | $35.00 | $34.73 | 2,929,537 |
| 2024-11-26 | $34.45 | $34.86 | $34.37 | $34.84 | $34.57 | 6,555,783 |
| 2024-11-25 | $34.50 | $34.75 | $34.08 | $34.40 | $34.13 | 5,393,711 |
| 2024-11-22 | $34.93 | $35.00 | $34.43 | $34.45 | $34.18 | 11,916,292 |
| 2024-11-21 | $34.35 | $34.89 | $34.19 | $34.85 | $34.58 | 4,976,220 |
| 2024-11-20 | $34.10 | $34.32 | $33.78 | $34.27 | $34.00 | 4,584,518 |
| 2024-11-19 | $33.86 | $34.16 | $33.71 | $34.14 | $33.88 | 8,459,989 |
| 2024-11-18 | $33.70 | $34.05 | $33.64 | $34.00 | $33.74 | 4,192,024 |
| 2024-11-15 | $33.29 | $33.75 | $33.18 | $33.70 | $33.70 | 4,465,813 |
| 2024-11-14 | $33.54 | $33.55 | $33.18 | $33.21 | $33.21 | 3,693,685 |
| 2024-11-13 | $33.37 | $33.60 | $33.20 | $33.49 | $33.49 | 3,685,396 |
| 2024-11-12 | $33.48 | $33.58 | $33.20 | $33.24 | $33.24 | 4,069,602 |
| 2024-11-11 | $33.00 | $33.58 | $33.00 | $33.46 | $33.46 | 4,816,667 |
| 2024-11-08 | $32.43 | $33.18 | $32.43 | $33.06 | $33.06 | 6,209,907 |
| 2024-11-07 | $32.61 | $32.76 | $32.10 | $32.34 | $32.34 | 6,239,887 |
| 2024-11-06 | $32.55 | $32.90 | $32.34 | $32.55 | $32.55 | 7,087,166 |
| 2024-11-05 | $31.96 | $32.61 | $31.89 | $32.59 | $32.59 | 4,081,111 |
| 2024-11-04 | $32.06 | $32.48 | $31.85 | $32.06 | $32.06 | 15,464,455 |
| 2024-11-01 | $31.76 | $33.08 | $31.47 | $31.56 | $31.56 | 5,959,107 |
| 2024-10-31 | $32.42 | $32.90 | $32.35 | $32.56 | $32.56 | 7,185,609 |
| 2024-10-30 | $32.26 | $32.33 | $32.12 | $32.24 | $32.24 | 4,346,022 |
| 2024-10-29 | $32.38 | $32.49 | $32.11 | $32.12 | $32.12 | 3,825,250 |
| 2024-10-28 | $32.67 | $32.82 | $32.56 | $32.71 | $32.71 | 2,711,010 |
| 2024-10-25 | $33.13 | $33.20 | $32.42 | $32.43 | $32.43 | 3,000,950 |
| 2024-10-24 | $33.06 | $33.15 | $32.74 | $32.87 | $32.87 | 2,212,652 |
| 2024-10-23 | $32.70 | $33.14 | $32.67 | $33.13 | $33.13 | 2,474,372 |
| 2024-10-22 | $32.63 | $32.73 | $32.35 | $32.68 | $32.68 | 2,841,101 |
| 2024-10-21 | $32.65 | $33.04 | $32.63 | $32.73 | $32.73 | 4,039,441 |
| 2024-10-18 | $32.47 | $32.71 | $32.27 | $32.66 | $32.66 | 3,130,891 |
| 2024-10-17 | $32.64 | $32.64 | $32.27 | $32.37 | $32.37 | 2,522,300 |
| 2024-10-16 | $32.38 | $32.67 | $32.34 | $32.62 | $32.62 | 2,711,531 |
| 2024-10-15 | $32.32 | $32.70 | $32.28 | $32.34 | $32.34 | 3,175,549 |
| 2024-10-14 | $31.73 | $32.18 | $31.70 | $32.08 | $32.08 | 3,481,973 |
| 2024-10-11 | $31.57 | $31.73 | $31.39 | $31.71 | $31.71 | 4,188,846 |
| 2024-10-10 | $31.94 | $32.00 | $31.42 | $31.47 | $31.47 | 6,519,304 |
| 2024-10-09 | $32.18 | $32.25 | $31.81 | $31.85 | $31.85 | 6,781,955 |
| 2024-10-08 | $32.10 | $32.22 | $31.97 | $32.12 | $32.12 | 3,630,685 |
| 2024-10-07 | $32.40 | $32.45 | $31.85 | $31.87 | $31.87 | 3,992,294 |
| 2024-10-04 | $32.45 | $32.57 | $32.07 | $32.55 | $32.55 | 4,305,732 |
| 2024-10-03 | $33.11 | $33.16 | $32.66 | $32.75 | $32.75 | 6,372,572 |
| 2024-10-02 | $32.91 | $33.19 | $32.88 | $33.06 | $33.06 | 4,359,521 |
| 2024-10-01 | $33.09 | $33.39 | $32.93 | $33.23 | $33.23 | 3,777,395 |
| 2024-09-30 | $32.98 | $33.14 | $32.78 | $33.08 | $33.08 | 4,206,697 |
| 2024-09-27 | $32.65 | $32.99 | $32.61 | $32.88 | $32.88 | 3,111,265 |
| 2024-09-26 | $32.57 | $32.97 | $32.52 | $32.60 | $32.60 | 2,913,539 |
| 2024-09-25 | $32.71 | $32.83 | $32.48 | $32.74 | $32.74 | 5,073,907 |
| 2024-09-24 | $32.60 | $33.02 | $32.50 | $32.57 | $32.57 | 4,887,804 |
| 2024-09-23 | $32.58 | $32.92 | $32.49 | $32.84 | $32.84 | 4,593,534 |
| 2024-09-20 | $32.14 | $32.61 | $31.99 | $32.46 | $32.46 | 11,579,628 |
| 2024-09-19 | $31.91 | $32.01 | $31.63 | $31.79 | $31.79 | 5,627,961 |
| 2024-09-18 | $32.35 | $32.50 | $31.95 | $32.15 | $32.15 | 5,321,877 |
| 2024-09-17 | $32.61 | $32.75 | $32.28 | $32.40 | $32.40 | 3,541,327 |
| 2024-09-16 | $32.59 | $32.82 | $32.55 | $32.68 | $32.68 | 3,220,262 |
| 2024-09-13 | $32.00 | $32.48 | $31.86 | $32.46 | $32.46 | 4,205,206 |
| 2024-09-12 | $31.91 | $32.10 | $31.69 | $31.96 | $31.96 | 4,367,934 |
| 2024-09-11 | $32.05 | $32.08 | $31.67 | $31.95 | $31.95 | 4,274,228 |
| 2024-09-10 | $32.22 | $32.48 | $32.01 | $32.16 | $32.16 | 4,727,143 |
| 2024-09-09 | $32.08 | $32.49 | $31.92 | $32.44 | $32.18 | 5,824,056 |
| 2024-09-06 | $32.27 | $32.32 | $32.04 | $32.07 | $32.07 | 5,450,791 |
| 2024-09-05 | $32.45 | $32.54 | $32.08 | $32.15 | $32.15 | 6,375,239 |
| 2024-09-04 | $32.21 | $32.43 | $32.03 | $32.21 | $32.21 | 4,731,268 |
| 2024-09-03 | $31.89 | $32.32 | $31.84 | $32.11 | $32.11 | 4,805,375 |
| 2024-08-30 | $31.77 | $31.95 | $31.56 | $31.91 | $31.91 | 3,252,226 |
| 2024-08-29 | $31.74 | $31.77 | $31.30 | $31.75 | $31.75 | 4,681,977 |
| 2024-08-28 | $31.82 | $32.12 | $31.75 | $31.76 | $31.76 | 4,992,889 |
| 2024-08-27 | $31.89 | $31.98 | $31.70 | $31.73 | $31.73 | 3,797,280 |
| 2024-08-26 | $31.86 | $32.02 | $31.82 | $31.91 | $31.91 | 4,094,194 |
| 2024-08-23 | $31.69 | $31.82 | $31.58 | $31.79 | $31.79 | 4,449,635 |
| 2024-08-22 | $31.51 | $31.73 | $31.49 | $31.55 | $31.55 | 5,368,805 |
| 2024-08-21 | $31.46 | $31.63 | $31.41 | $31.55 | $31.55 | 3,551,750 |
| 2024-08-20 | $31.40 | $31.56 | $31.34 | $31.48 | $31.48 | 3,341,287 |
| 2024-08-19 | $31.20 | $31.40 | $31.17 | $31.38 | $31.38 | 2,920,644 |
| 2024-08-16 | $31.06 | $31.23 | $30.91 | $31.17 | $31.17 | 3,614,467 |
| 2024-08-15 | $30.85 | $31.14 | $30.76 | $30.98 | $30.98 | 4,472,308 |
| 2024-08-14 | $30.84 | $31.26 | $30.78 | $31.05 | $31.05 | 5,126,408 |
| 2024-08-13 | $30.90 | $31.05 | $30.78 | $30.92 | $30.92 | 6,995,096 |
| 2024-08-12 | $30.60 | $30.86 | $30.44 | $30.83 | $30.83 | 6,658,016 |
| 2024-08-09 | $30.53 | $30.56 | $29.97 | $30.52 | $30.52 | 3,971,833 |
| 2024-08-08 | $30.33 | $30.71 | $30.24 | $30.51 | $30.51 | 4,704,338 |
| 2024-08-07 | $30.34 | $30.96 | $30.18 | $30.50 | $30.50 | 8,403,123 |
| 2024-08-06 | $30.09 | $30.59 | $30.07 | $30.23 | $30.23 | 8,158,637 |
| 2024-08-05 | $30.97 | $31.16 | $29.98 | $30.05 | $30.05 | 8,209,127 |
| 2024-08-02 | $30.50 | $31.46 | $30.03 | $30.64 | $30.64 | 11,185,676 |
| 2024-08-01 | $29.87 | $30.35 | $29.75 | $30.31 | $30.31 | 5,784,690 |
| 2024-07-31 | $30.00 | $30.06 | $29.61 | $29.72 | $29.72 | 6,863,537 |
| 2024-07-30 | $29.58 | $30.10 | $29.58 | $29.97 | $29.97 | 5,763,331 |
| 2024-07-29 | $29.45 | $29.78 | $29.35 | $29.65 | $29.65 | 3,113,029 |
| 2024-07-26 | $29.32 | $29.54 | $29.25 | $29.44 | $29.44 | 4,653,379 |
| 2024-07-25 | $29.30 | $29.79 | $29.11 | $29.22 | $29.22 | 4,525,291 |
| 2024-07-24 | $29.00 | $29.29 | $28.90 | $29.17 | $29.17 | 4,035,416 |
| 2024-07-23 | $29.01 | $29.06 | $28.75 | $28.77 | $28.77 | 3,350,451 |
| 2024-07-22 | $28.68 | $29.07 | $28.62 | $29.00 | $29.00 | 3,707,545 |
| 2024-07-19 | $28.86 | $28.86 | $28.49 | $28.62 | $28.62 | 4,314,309 |
| 2024-07-18 | $28.51 | $29.12 | $28.51 | $28.72 | $28.72 | 3,801,111 |
| 2024-07-17 | $28.39 | $28.92 | $28.31 | $28.71 | $28.71 | 3,640,075 |
| 2024-07-16 | $28.10 | $28.40 | $27.98 | $28.29 | $28.29 | 3,485,137 |
| 2024-07-15 | $28.24 | $28.33 | $27.93 | $27.97 | $27.97 | 4,392,838 |
| 2024-07-12 | $28.26 | $28.51 | $28.21 | $28.44 | $28.44 | 6,501,799 |
| 2024-07-11 | $27.86 | $28.41 | $27.79 | $28.22 | $28.22 | 4,781,046 |
| 2024-07-10 | $27.47 | $27.68 | $27.29 | $27.68 | $27.68 | 5,942,069 |
| 2024-07-09 | $27.33 | $27.60 | $27.25 | $27.41 | $27.41 | 5,303,113 |
| 2024-07-08 | $27.38 | $27.47 | $27.24 | $27.40 | $27.40 | 4,215,413 |
| 2024-07-05 | $27.54 | $27.60 | $27.31 | $27.41 | $27.41 | 5,873,046 |
| 2024-07-03 | $27.52 | $27.86 | $27.39 | $27.53 | $27.53 | 2,934,964 |
| 2024-07-02 | $27.42 | $27.55 | $27.29 | $27.42 | $27.42 | 3,467,049 |
| 2024-07-01 | $27.79 | $27.89 | $27.35 | $27.36 | $27.36 | 3,414,648 |
| 2024-06-28 | $27.81 | $27.85 | $27.52 | $27.65 | $27.65 | 7,194,990 |
| 2024-06-27 | $27.73 | $27.78 | $27.58 | $27.75 | $27.75 | 3,286,497 |
| 2024-06-26 | $27.67 | $27.82 | $27.50 | $27.70 | $27.70 | 4,745,519 |
| 2024-06-25 | $28.09 | $28.14 | $27.77 | $27.80 | $27.80 | 3,241,429 |
| 2024-06-24 | $27.99 | $28.33 | $27.88 | $28.17 | $28.17 | 5,666,728 |
| 2024-06-21 | $28.17 | $28.31 | $27.92 | $27.96 | $27.96 | 6,467,800 |
| 2024-06-20 | $27.97 | $28.20 | $27.87 | $28.05 | $28.05 | 3,113,215 |
| 2024-06-18 | $27.82 | $28.09 | $27.81 | $28.04 | $28.04 | 3,389,226 |
| 2024-06-17 | $27.86 | $28.13 | $27.76 | $27.91 | $27.91 | 3,861,586 |
| 2024-06-14 | $27.99 | $28.10 | $27.81 | $28.08 | $28.08 | 2,721,326 |
| 2024-06-13 | $28.13 | $28.26 | $27.91 | $28.13 | $28.13 | 3,483,928 |
| 2024-06-12 | $28.64 | $28.66 | $27.97 | $28.13 | $28.13 | 3,895,174 |
| 2024-06-11 | $27.96 | $28.43 | $27.86 | $28.35 | $28.35 | 4,245,928 |
| 2024-06-10 | $28.11 | $28.34 | $27.91 | $28.16 | $28.16 | 3,979,957 |
| 2024-06-07 | $28.39 | $28.69 | $28.31 | $28.41 | $28.15 | 4,182,702 |
| 2024-06-06 | $28.81 | $29.15 | $28.66 | $28.70 | $28.44 | 4,306,800 |
| 2024-06-05 | $29.24 | $29.32 | $28.88 | $28.94 | $28.68 | 4,560,414 |
| 2024-06-04 | $29.20 | $29.47 | $29.09 | $29.32 | $29.05 | 4,566,003 |
| 2024-06-03 | $29.30 | $29.39 | $29.13 | $29.26 | $28.99 | 4,894,945 |
| 2024-05-31 | $28.61 | $29.35 | $28.60 | $29.33 | $29.06 | 5,646,800 |
| 2024-05-30 | $28.28 | $28.58 | $28.16 | $28.56 | $28.30 | 3,365,775 |
| 2024-05-29 | $28.37 | $28.38 | $28.14 | $28.19 | $27.93 | 4,912,078 |
| 2024-05-28 | $28.67 | $28.89 | $28.47 | $28.57 | $28.31 | 4,451,628 |
| 2024-05-24 | $28.86 | $28.86 | $28.59 | $28.68 | $28.42 | 3,089,303 |
| 2024-05-23 | $29.35 | $29.36 | $28.75 | $28.78 | $28.52 | 3,577,330 |
| 2024-05-22 | $29.71 | $29.88 | $29.46 | $29.51 | $29.24 | 6,230,249 |
| 2024-05-21 | $29.69 | $29.89 | $29.59 | $29.84 | $29.57 | 7,718,128 |
| 2024-05-20 | $29.70 | $29.70 | $29.45 | $29.61 | $29.34 | 5,339,117 |
| 2024-05-17 | $29.65 | $29.66 | $29.45 | $29.59 | $29.32 | 4,971,495 |
| 2024-05-16 | $29.54 | $29.69 | $29.43 | $29.61 | $29.34 | 3,433,983 |
| 2024-05-15 | $29.45 | $29.60 | $29.37 | $29.57 | $29.30 | 5,490,622 |
| 2024-05-14 | $29.31 | $29.36 | $28.90 | $29.19 | $28.93 | 5,055,373 |
| 2024-05-13 | $29.11 | $29.38 | $29.07 | $29.17 | $28.91 | 4,840,569 |
| 2024-05-10 | $29.00 | $29.32 | $28.86 | $29.14 | $28.88 | 6,997,298 |
| 2024-05-09 | $28.52 | $28.95 | $28.51 | $28.91 | $28.65 | 4,037,303 |
| 2024-05-08 | $28.33 | $28.55 | $28.23 | $28.52 | $28.26 | 7,237,186 |
| 2024-05-07 | $28.30 | $28.40 | $28.15 | $28.35 | $28.09 | 4,697,088 |
| 2024-05-06 | $28.19 | $28.21 | $27.96 | $28.09 | $27.84 | 5,003,215 |
| 2024-05-03 | $28.10 | $28.19 | $27.82 | $28.09 | $27.84 | 3,810,483 |
| 2024-05-02 | $27.99 | $28.11 | $27.59 | $27.92 | $27.67 | 7,045,019 |
| 2024-05-01 | $27.70 | $28.23 | $27.47 | $28.00 | $27.75 | 7,368,376 |
| 2024-04-30 | $27.36 | $27.64 | $27.11 | $27.46 | $27.21 | 6,302,907 |
| 2024-04-29 | $27.15 | $27.55 | $27.11 | $27.53 | $27.28 | 3,715,148 |
| 2024-04-26 | $27.29 | $27.33 | $27.02 | $27.02 | $26.78 | 3,467,327 |
| 2024-04-25 | $27.33 | $27.45 | $27.03 | $27.30 | $27.05 | 4,272,456 |
| 2024-04-24 | $27.00 | $27.41 | $26.79 | $27.37 | $27.12 | 4,327,505 |
| 2024-04-23 | $27.40 | $27.56 | $27.23 | $27.24 | $26.99 | 4,282,412 |
| 2024-04-22 | $26.97 | $27.49 | $26.85 | $27.37 | $27.12 | 5,098,144 |
| 2024-04-19 | $26.76 | $27.10 | $26.68 | $27.02 | $26.78 | 4,891,497 |
| 2024-04-18 | $26.56 | $26.69 | $26.36 | $26.62 | $26.38 | 3,252,247 |
| 2024-04-17 | $26.20 | $26.54 | $26.13 | $26.42 | $26.18 | 3,555,251 |
| 2024-04-16 | $26.34 | $26.38 | $25.93 | $26.01 | $25.77 | 3,857,225 |
| 2024-04-15 | $26.81 | $26.87 | $26.27 | $26.43 | $26.19 | 3,365,875 |
| 2024-04-12 | $26.85 | $26.95 | $26.53 | $26.63 | $26.63 | 3,918,103 |
| 2024-04-11 | $27.07 | $27.07 | $26.66 | $26.74 | $26.74 | 4,101,792 |
| 2024-04-10 | $27.06 | $27.14 | $26.78 | $26.92 | $26.92 | 4,940,756 |
| 2024-04-09 | $27.51 | $27.57 | $27.34 | $27.53 | $27.53 | 3,513,216 |
| 2024-04-08 | $27.28 | $27.59 | $27.22 | $27.38 | $27.38 | 3,053,432 |
| 2024-04-05 | $27.16 | $27.27 | $26.93 | $27.22 | $27.22 | 4,564,802 |
| 2024-04-04 | $27.48 | $27.53 | $27.08 | $27.28 | $27.28 | 4,002,476 |
| 2024-04-03 | $27.50 | $27.58 | $27.28 | $27.28 | $27.28 | 4,077,797 |
| 2024-04-02 | $27.47 | $27.71 | $27.39 | $27.48 | $27.48 | 4,405,271 |
| 2024-04-01 | $27.51 | $27.58 | $27.20 | $27.50 | $27.50 | 4,647,995 |
| 2024-03-28 | $27.41 | $27.59 | $27.28 | $27.53 | $27.53 | 5,297,217 |
| 2024-03-27 | $26.78 | $27.43 | $26.75 | $27.42 | $27.42 | 4,879,698 |
| 2024-03-26 | $27.04 | $27.11 | $26.60 | $26.60 | $26.60 | 4,398,121 |
| 2024-03-25 | $27.18 | $27.28 | $26.95 | $27.06 | $27.06 | 3,983,491 |
| 2024-03-22 | $27.17 | $27.28 | $27.03 | $27.08 | $27.08 | 4,445,677 |
| 2024-03-21 | $27.06 | $27.30 | $26.97 | $27.00 | $27.00 | 5,024,869 |
| 2024-03-20 | $27.00 | $27.24 | $26.90 | $27.05 | $27.05 | 4,737,438 |
| 2024-03-19 | $26.98 | $27.27 | $26.85 | $27.02 | $27.02 | 4,796,294 |
| 2024-03-18 | $26.62 | $26.92 | $26.44 | $26.90 | $26.90 | 6,338,116 |
| 2024-03-15 | $26.38 | $26.81 | $26.38 | $26.64 | $26.64 | 7,256,702 |
| 2024-03-14 | $26.86 | $26.95 | $26.40 | $26.58 | $26.58 | 4,173,912 |
| 2024-03-13 | $27.03 | $27.25 | $26.87 | $26.96 | $26.96 | 3,771,013 |
| 2024-03-12 | $27.10 | $27.29 | $26.91 | $26.92 | $26.92 | 3,664,488 |
| 2024-03-11 | $27.11 | $27.40 | $27.05 | $27.25 | $27.25 | 4,478,841 |
| 2024-03-08 | $27.25 | $27.28 | $26.93 | $27.18 | $27.18 | 6,247,811 |
| 2024-03-07 | $26.84 | $27.03 | $26.72 | $26.88 | $26.88 | 5,992,248 |
| 2024-03-06 | $26.97 | $27.13 | $26.78 | $26.85 | $26.60 | 3,963,202 |
| 2024-03-05 | $26.87 | $27.26 | $26.65 | $26.76 | $26.51 | 6,271,362 |
| 2024-03-04 | $25.99 | $26.78 | $25.96 | $26.74 | $26.49 | 5,565,876 |
| 2024-03-01 | $26.33 | $26.33 | $25.87 | $26.14 | $26.14 | 7,429,858 |
| 2024-02-29 | $26.35 | $26.57 | $26.14 | $26.37 | $26.37 | 6,782,794 |
| 2024-02-28 | $26.38 | $26.46 | $26.20 | $26.24 | $26.24 | 4,078,145 |
| 2024-02-27 | $26.33 | $26.46 | $26.21 | $26.43 | $26.43 | 3,953,634 |
| 2024-02-26 | $26.61 | $26.67 | $26.15 | $26.21 | $26.21 | 3,196,930 |
| 2024-02-23 | $26.88 | $26.98 | $26.75 | $26.80 | $26.80 | 4,238,624 |
| 2024-02-22 | $26.72 | $26.88 | $26.49 | $26.85 | $26.85 | 5,406,562 |
| 2024-02-21 | $26.61 | $26.91 | $26.49 | $26.89 | $26.89 | 4,404,649 |
| 2024-02-20 | $26.58 | $26.75 | $26.43 | $26.44 | $26.44 | 6,267,361 |
| 2024-02-16 | $26.41 | $26.81 | $26.11 | $26.64 | $26.64 | 9,228,467 |
| 2024-02-15 | $26.16 | $26.59 | $26.16 | $26.46 | $26.46 | 9,455,686 |
| 2024-02-14 | $26.15 | $26.18 | $25.96 | $26.05 | $26.05 | 7,129,654 |
| 2024-02-13 | $26.15 | $26.30 | $25.60 | $26.05 | $26.05 | 9,522,916 |
| 2024-02-12 | $25.89 | $26.32 | $25.78 | $26.30 | $26.30 | 4,485,405 |
| 2024-02-09 | $25.60 | $25.89 | $25.53 | $25.87 | $25.87 | 5,478,857 |
| 2024-02-08 | $25.51 | $25.66 | $25.35 | $25.66 | $25.66 | 3,780,423 |
| 2024-02-07 | $25.85 | $25.90 | $25.66 | $25.68 | $25.68 | 4,842,917 |
| 2024-02-06 | $25.60 | $25.79 | $25.49 | $25.69 | $25.69 | 5,876,841 |
| 2024-02-05 | $25.79 | $25.98 | $25.55 | $25.62 | $25.62 | 5,595,119 |
| 2024-02-02 | $26.28 | $26.48 | $25.81 | $26.05 | $26.05 | 4,400,320 |
| 2024-02-01 | $26.13 | $26.58 | $26.01 | $26.57 | $26.57 | 5,334,127 |
| 2024-01-31 | $26.22 | $26.53 | $26.04 | $26.20 | $26.20 | 6,314,225 |
| 2024-01-30 | $25.93 | $26.17 | $25.79 | $26.02 | $26.02 | 4,237,903 |
| 2024-01-29 | $25.89 | $26.08 | $25.76 | $26.00 | $26.00 | 3,174,059 |
| 2024-01-26 | $25.86 | $25.94 | $25.77 | $25.89 | $25.89 | 2,671,626 |
| 2024-01-25 | $25.79 | $25.88 | $25.54 | $25.83 | $25.83 | 2,991,334 |
| 2024-01-24 | $25.90 | $25.92 | $25.40 | $25.44 | $25.44 | 4,335,937 |
| 2024-01-23 | $25.86 | $25.86 | $25.51 | $25.72 | $25.72 | 7,038,398 |
| 2024-01-22 | $26.01 | $26.24 | $25.75 | $25.81 | $25.81 | 5,589,101 |
| 2024-01-19 | $25.97 | $26.11 | $25.74 | $26.01 | $26.01 | 5,337,104 |
| 2024-01-18 | $26.21 | $26.22 | $25.70 | $25.93 | $25.93 | 7,381,320 |
| 2024-01-17 | $26.55 | $26.84 | $26.14 | $26.33 | $26.33 | 4,709,704 |
| 2024-01-16 | $26.93 | $27.08 | $26.78 | $26.81 | $26.81 | 3,982,614 |
| 2024-01-12 | $27.26 | $27.29 | $26.99 | $27.08 | $27.08 | 4,199,458 |
| 2024-01-11 | $27.50 | $27.54 | $26.89 | $27.02 | $27.02 | 4,087,491 |
| 2024-01-10 | $27.80 | $27.81 | $27.56 | $27.61 | $27.61 | 3,171,089 |
| 2024-01-09 | $27.80 | $27.96 | $27.73 | $27.82 | $27.82 | 3,671,097 |
| 2024-01-08 | $27.77 | $28.00 | $27.63 | $27.99 | $27.99 | 5,669,117 |
| 2024-01-05 | $27.51 | $27.86 | $27.49 | $27.75 | $27.75 | 5,075,868 |
| 2024-01-04 | $27.75 | $27.93 | $27.57 | $27.62 | $27.62 | 5,214,357 |
| 2024-01-03 | $27.50 | $27.72 | $27.41 | $27.66 | $27.66 | 6,852,304 |
| 2024-01-02 | $27.00 | $27.56 | $26.97 | $27.51 | $27.51 | 6,433,901 |
| 2023-12-29 | $27.06 | $27.21 | $26.94 | $27.10 | $27.10 | 3,459,798 |
| 2023-12-28 | $27.04 | $27.25 | $26.99 | $27.15 | $27.15 | 5,019,670 |
| 2023-12-27 | $27.00 | $27.07 | $26.89 | $27.04 | $27.04 | 4,844,760 |
| 2023-12-26 | $26.75 | $27.13 | $26.75 | $26.98 | $26.98 | 3,862,797 |
| 2023-12-22 | $26.49 | $26.99 | $26.46 | $26.82 | $26.82 | 7,840,918 |
| 2023-12-21 | $26.56 | $26.65 | $26.20 | $26.39 | $26.39 | 3,340,135 |
| 2023-12-20 | $26.83 | $26.90 | $26.39 | $26.41 | $26.41 | 6,088,030 |
| 2023-12-19 | $26.94 | $27.03 | $26.73 | $26.88 | $26.88 | 8,615,178 |
| 2023-12-18 | $26.91 | $27.00 | $26.75 | $26.82 | $26.82 | 7,730,412 |
| 2023-12-15 | $26.77 | $26.92 | $26.47 | $26.90 | $26.90 | 19,912,496 |
| 2023-12-14 | $27.49 | $27.69 | $27.02 | $27.04 | $27.04 | 9,426,536 |
| 2023-12-13 | $26.16 | $27.31 | $26.04 | $27.27 | $27.27 | 9,514,089 |
| 2023-12-12 | $26.40 | $26.40 | $26.09 | $26.17 | $26.17 | 4,538,979 |
| 2023-12-11 | $25.91 | $26.37 | $25.89 | $26.33 | $26.33 | 6,871,311 |
| 2023-12-08 | $26.08 | $26.10 | $25.76 | $26.06 | $26.06 | 4,743,118 |
| 2023-12-07 | $26.15 | $26.24 | $26.00 | $26.09 | $26.09 | 3,732,587 |
| 2023-12-06 | $26.15 | $26.37 | $26.02 | $26.33 | $26.09 | 6,801,125 |
| 2023-12-05 | $26.36 | $26.36 | $25.87 | $26.02 | $25.78 | 7,373,538 |
| 2023-12-04 | $26.28 | $26.62 | $26.24 | $26.36 | $26.12 | 4,178,599 |
| 2023-12-01 | $26.10 | $26.51 | $26.00 | $26.48 | $26.24 | 5,803,178 |
| 2023-11-30 | $26.00 | $26.21 | $25.90 | $26.12 | $25.88 | 7,320,789 |
| 2023-11-29 | $26.36 | $26.40 | $25.96 | $26.03 | $25.79 | 5,782,904 |
| 2023-11-28 | $26.26 | $26.53 | $26.15 | $26.39 | $26.15 | 6,452,859 |
| 2023-11-27 | $26.31 | $26.36 | $26.12 | $26.24 | $26.00 | 6,601,262 |
| 2023-11-24 | $26.14 | $26.32 | $26.08 | $26.31 | $26.31 | 1,868,339 |
| 2023-11-22 | $26.42 | $26.44 | $26.10 | $26.24 | $26.24 | 4,851,677 |
| 2023-11-21 | $26.24 | $26.32 | $26.05 | $26.31 | $26.31 | 7,679,546 |
| 2023-11-20 | $26.00 | $26.22 | $25.82 | $26.17 | $26.17 | 5,153,273 |
| 2023-11-17 | $26.17 | $26.23 | $26.00 | $26.09 | $26.09 | 5,279,831 |
| 2023-11-16 | $25.99 | $26.24 | $25.90 | $26.02 | $26.02 | 7,931,174 |
| 2023-11-15 | $25.65 | $25.98 | $25.65 | $25.80 | $25.80 | 7,560,427 |
| 2023-11-14 | $25.39 | $25.84 | $25.39 | $25.74 | $25.74 | 6,503,773 |
| 2023-11-13 | $25.33 | $25.37 | $24.93 | $24.95 | $24.95 | 3,894,773 |
| 2023-11-10 | $25.41 | $25.43 | $25.21 | $25.34 | $25.34 | 3,831,566 |
| 2023-11-09 | $25.65 | $25.69 | $25.20 | $25.20 | $25.20 | 5,901,626 |
| 2023-11-08 | $25.73 | $26.00 | $25.30 | $25.65 | $25.65 | 9,414,640 |
| 2023-11-07 | $25.22 | $26.05 | $25.14 | $25.93 | $25.93 | 17,500,203 |
| 2023-11-06 | $25.34 | $25.43 | $25.13 | $25.15 | $25.15 | 7,230,357 |
| 2023-11-03 | $25.53 | $25.62 | $25.26 | $25.37 | $25.37 | 6,263,916 |
| 2023-11-02 | $24.87 | $25.53 | $24.78 | $25.08 | $25.08 | 10,167,831 |
| 2023-11-01 | $24.64 | $24.96 | $24.36 | $24.70 | $24.70 | 13,290,294 |
| 2023-10-31 | $24.43 | $24.62 | $24.24 | $24.57 | $24.57 | 5,437,397 |
| 2023-10-30 | $24.30 | $24.61 | $24.10 | $24.39 | $24.39 | 4,142,130 |
| 2023-10-27 | $24.65 | $24.76 | $24.14 | $24.28 | $24.28 | 7,560,256 |
| 2023-10-26 | $24.45 | $24.86 | $24.42 | $24.74 | $24.74 | 8,125,175 |
| 2023-10-25 | $24.12 | $24.43 | $23.99 | $24.38 | $24.38 | 7,413,568 |
| 2023-10-24 | $23.88 | $24.24 | $23.80 | $24.14 | $24.14 | 8,334,184 |
| 2023-10-23 | $23.48 | $23.94 | $23.36 | $23.68 | $23.68 | 7,318,599 |
| 2023-10-20 | $23.83 | $24.03 | $23.75 | $23.76 | $23.76 | 6,929,822 |
| 2023-10-19 | $24.04 | $24.30 | $23.82 | $23.82 | $23.82 | 5,111,272 |
| 2023-10-18 | $24.17 | $24.24 | $23.77 | $24.07 | $24.07 | 5,020,489 |
| 2023-10-17 | $23.99 | $24.25 | $23.93 | $24.21 | $24.21 | 3,690,268 |
| 2023-10-16 | $23.97 | $24.27 | $23.74 | $24.18 | $24.18 | 4,374,962 |
| 2023-10-13 | $23.86 | $23.97 | $23.58 | $23.89 | $23.89 | 4,728,655 |
| 2023-10-12 | $24.04 | $24.05 | $23.39 | $23.65 | $23.65 | 6,906,028 |
| 2023-10-11 | $23.95 | $24.17 | $23.79 | $24.11 | $24.11 | 4,608,324 |
| 2023-10-10 | $23.77 | $23.96 | $23.71 | $23.86 | $23.86 | 6,896,984 |
| 2023-10-09 | $23.44 | $23.76 | $23.34 | $23.75 | $23.75 | 5,399,485 |
| 2023-10-06 | $22.68 | $23.58 | $22.36 | $23.44 | $23.44 | 9,265,249 |
| 2023-10-05 | $22.88 | $23.11 | $22.63 | $22.96 | $22.96 | 6,374,573 |
| 2023-10-04 | $22.65 | $23.10 | $22.50 | $22.91 | $22.91 | 7,780,673 |
| 2023-10-03 | $22.39 | $23.07 | $22.20 | $22.98 | $22.98 | 9,309,245 |
| 2023-10-02 | $23.45 | $23.45 | $22.35 | $22.55 | $22.55 | 11,611,486 |
| 2023-09-29 | $23.59 | $23.81 | $23.30 | $23.56 | $23.56 | 6,497,697 |
| 2023-09-28 | $24.08 | $24.08 | $23.34 | $23.38 | $23.38 | 8,641,098 |
| 2023-09-27 | $24.18 | $24.34 | $23.94 | $23.94 | $23.94 | 4,435,794 |
| 2023-09-26 | $24.87 | $24.91 | $24.16 | $24.27 | $24.27 | 4,767,494 |
| 2023-09-25 | $24.97 | $25.06 | $24.82 | $25.00 | $25.00 | 3,179,745 |
| 2023-09-22 | $25.16 | $25.42 | $25.01 | $25.13 | $25.13 | 3,310,271 |
| 2023-09-21 | $25.58 | $25.68 | $25.25 | $25.25 | $25.25 | 4,871,398 |
| 2023-09-20 | $25.63 | $25.90 | $25.47 | $25.67 | $25.67 | 3,257,121 |
| 2023-09-19 | $25.72 | $25.87 | $25.50 | $25.51 | $25.51 | 3,484,269 |
| 2023-09-18 | $25.69 | $25.73 | $25.40 | $25.67 | $25.67 | 3,880,848 |
| 2023-09-15 | $25.60 | $25.79 | $25.57 | $25.66 | $25.66 | 7,311,652 |
| 2023-09-14 | $25.51 | $25.72 | $25.46 | $25.68 | $25.68 | 3,772,742 |
| 2023-09-13 | $25.13 | $25.41 | $25.02 | $25.37 | $25.37 | 5,037,118 |
| 2023-09-12 | $25.03 | $25.19 | $24.88 | $25.07 | $25.07 | 4,858,475 |
| 2023-09-11 | $24.72 | $25.13 | $24.72 | $25.03 | $25.03 | 5,022,427 |
| 2023-09-08 | $24.56 | $24.79 | $24.50 | $24.75 | $24.75 | 5,274,751 |
| 2023-09-07 | $24.34 | $24.73 | $24.23 | $24.52 | $24.52 | 5,386,164 |
| 2023-09-06 | $24.41 | $24.51 | $24.20 | $24.40 | $24.16 | 5,339,899 |
| 2023-09-05 | $24.70 | $24.75 | $24.18 | $24.29 | $24.05 | 6,810,686 |
| 2023-09-01 | $25.12 | $25.13 | $24.53 | $24.76 | $24.76 | 6,208,905 |
| 2023-08-31 | $25.32 | $25.35 | $24.91 | $24.92 | $24.92 | 4,397,353 |
| 2023-08-30 | $25.25 | $25.41 | $25.12 | $25.23 | $25.23 | 3,045,507 |
| 2023-08-29 | $25.27 | $25.44 | $25.15 | $25.27 | $25.27 | 3,593,158 |
| 2023-08-28 | $25.27 | $25.48 | $25.18 | $25.27 | $25.27 | 3,606,201 |
| 2023-08-25 | $25.06 | $25.37 | $25.06 | $25.27 | $25.27 | 3,950,442 |
| 2023-08-24 | $25.24 | $25.60 | $25.03 | $25.04 | $25.04 | 3,586,376 |
| 2023-08-23 | $25.40 | $25.44 | $25.09 | $25.21 | $25.21 | 3,320,698 |
| 2023-08-22 | $25.20 | $25.37 | $25.12 | $25.30 | $25.30 | 3,328,095 |
| 2023-08-21 | $25.20 | $25.45 | $24.91 | $25.22 | $25.22 | 3,761,089 |
| 2023-08-18 | $25.11 | $25.38 | $25.07 | $25.30 | $25.30 | 4,634,753 |
| 2023-08-17 | $25.35 | $25.59 | $25.14 | $25.15 | $25.15 | 5,741,048 |
| 2023-08-16 | $25.55 | $25.60 | $25.34 | $25.36 | $25.36 | 5,334,622 |
| 2023-08-15 | $25.81 | $25.86 | $25.47 | $25.48 | $25.48 | 4,008,292 |
| 2023-08-14 | $26.10 | $26.15 | $25.88 | $26.02 | $26.02 | 4,513,149 |
| 2023-08-11 | $26.19 | $26.22 | $26.05 | $26.18 | $26.18 | 2,709,062 |
| 2023-08-10 | $26.35 | $26.55 | $25.98 | $26.10 | $26.10 | 4,916,575 |
| 2023-08-09 | $26.11 | $26.52 | $26.09 | $26.23 | $26.23 | 4,409,690 |
| 2023-08-08 | $26.09 | $26.16 | $25.76 | $26.10 | $26.10 | 4,882,665 |
| 2023-08-07 | $26.14 | $26.31 | $26.10 | $26.11 | $26.11 | 4,788,540 |
| 2023-08-04 | $26.64 | $26.86 | $25.97 | $26.08 | $26.08 | 6,182,193 |
| 2023-08-03 | $27.30 | $27.36 | $26.62 | $26.63 | $26.63 | 5,705,395 |
| 2023-08-02 | $27.16 | $27.42 | $27.09 | $27.33 | $27.33 | 4,650,117 |
| 2023-08-01 | $27.50 | $27.63 | $27.26 | $27.33 | $27.33 | 8,866,468 |
| 2023-07-31 | $27.58 | $27.60 | $27.35 | $27.53 | $27.53 | 4,124,223 |
| 2023-07-28 | $27.67 | $27.72 | $27.33 | $27.46 | $27.46 | 3,600,410 |
| 2023-07-27 | $27.97 | $28.08 | $27.45 | $27.49 | $27.49 | 5,730,966 |
| 2023-07-26 | $27.92 | $28.28 | $27.87 | $28.06 | $28.06 | 3,992,157 |
| 2023-07-25 | $27.80 | $28.04 | $27.72 | $27.97 | $27.97 | 3,768,229 |
| 2023-07-24 | $27.93 | $27.93 | $27.54 | $27.80 | $27.80 | 5,753,959 |
| 2023-07-21 | $27.50 | $27.94 | $27.41 | $27.89 | $27.89 | 6,530,688 |
| 2023-07-20 | $27.11 | $27.42 | $26.85 | $27.39 | $27.39 | 6,648,132 |
| 2023-07-19 | $26.37 | $27.00 | $26.35 | $27.00 | $27.00 | 7,561,602 |
| 2023-07-18 | $26.48 | $26.73 | $26.06 | $26.32 | $26.32 | 4,745,853 |
| 2023-07-17 | $26.72 | $26.83 | $26.42 | $26.45 | $26.45 | 4,928,584 |
| 2023-07-14 | $26.73 | $26.86 | $26.55 | $26.76 | $26.76 | 4,227,203 |
| 2023-07-13 | $26.63 | $26.85 | $26.58 | $26.85 | $26.85 | 3,952,793 |
| 2023-07-12 | $26.48 | $26.75 | $26.36 | $26.69 | $26.69 | 4,335,560 |
| 2023-07-11 | $25.94 | $26.30 | $25.91 | $26.30 | $26.30 | 4,405,714 |
| 2023-07-10 | $26.14 | $26.34 | $25.81 | $25.96 | $25.96 | 4,977,602 |
| 2023-07-07 | $26.43 | $26.47 | $26.18 | $26.21 | $26.21 | 4,833,640 |
| 2023-07-06 | $26.52 | $26.62 | $26.35 | $26.56 | $26.56 | 3,526,562 |
| 2023-07-05 | $26.53 | $26.98 | $26.48 | $26.72 | $26.72 | 4,316,514 |
| 2023-07-03 | $26.37 | $26.69 | $26.30 | $26.67 | $26.67 | 2,550,010 |
| 2023-06-30 | $26.17 | $26.47 | $26.16 | $26.46 | $26.46 | 4,617,675 |
| 2023-06-29 | $26.06 | $26.30 | $25.91 | $26.18 | $26.18 | 5,390,120 |
| 2023-06-28 | $26.62 | $26.62 | $26.12 | $26.20 | $26.20 | 3,998,792 |
| 2023-06-27 | $26.54 | $26.67 | $26.48 | $26.63 | $26.63 | 3,630,803 |
| 2023-06-26 | $26.51 | $26.62 | $26.21 | $26.53 | $26.53 | 5,035,094 |
| 2023-06-23 | $26.76 | $26.77 | $26.29 | $26.38 | $26.38 | 5,276,991 |
| 2023-06-22 | $26.96 | $27.00 | $26.54 | $26.72 | $26.72 | 3,744,218 |
| 2023-06-21 | $26.58 | $26.95 | $26.29 | $26.89 | $26.89 | 3,977,281 |
| 2023-06-20 | $26.91 | $26.96 | $26.64 | $26.70 | $26.70 | 4,524,938 |
| 2023-06-16 | $26.97 | $27.26 | $26.97 | $26.99 | $26.99 | 8,313,083 |
| 2023-06-15 | $26.97 | $27.07 | $26.78 | $27.01 | $27.01 | 4,539,469 |
| 2023-06-14 | $27.00 | $27.21 | $26.83 | $26.86 | $26.86 | 4,011,713 |
| 2023-06-13 | $26.62 | $26.92 | $26.54 | $26.90 | $26.90 | 3,881,329 |
| 2023-06-12 | $26.85 | $26.96 | $26.62 | $26.81 | $26.81 | 3,864,890 |
| 2023-06-09 | $26.85 | $26.91 | $26.68 | $26.82 | $26.82 | 3,949,047 |
| 2023-06-08 | $26.70 | $26.86 | $26.53 | $26.84 | $26.84 | 4,193,327 |
| 2023-06-07 | $26.67 | $27.08 | $26.44 | $27.00 | $26.76 | 4,412,601 |
| 2023-06-06 | $26.77 | $26.84 | $26.51 | $26.59 | $26.35 | 5,706,265 |
| 2023-06-05 | $26.52 | $26.75 | $26.46 | $26.63 | $26.39 | 3,939,345 |
| 2023-06-02 | $26.02 | $26.58 | $25.95 | $26.52 | $26.28 | 6,290,864 |
| 2023-06-01 | $26.29 | $26.29 | $25.94 | $26.10 | $25.87 | 8,393,205 |
| 2023-05-31 | $26.08 | $26.45 | $25.92 | $26.20 | $25.97 | 8,706,504 |
| 2023-05-30 | $26.03 | $26.36 | $26.00 | $26.09 | $25.86 | 5,754,523 |
| 2023-05-26 | $25.99 | $26.01 | $25.72 | $26.01 | $25.78 | 6,114,665 |
| 2023-05-25 | $26.32 | $26.36 | $25.93 | $26.00 | $25.77 | 4,913,276 |
| 2023-05-24 | $26.78 | $26.90 | $26.38 | $26.44 | $26.21 | 4,958,702 |
| 2023-05-23 | $26.99 | $27.25 | $26.74 | $26.78 | $26.54 | 4,542,613 |
| 2023-05-22 | $27.12 | $27.28 | $26.86 | $27.03 | $26.79 | 4,581,870 |
| 2023-05-19 | $27.36 | $27.54 | $27.06 | $27.06 | $27.06 | 4,385,117 |
| 2023-05-18 | $27.33 | $27.38 | $27.07 | $27.22 | $27.22 | 6,442,318 |
| 2023-05-17 | $27.67 | $27.71 | $27.39 | $27.60 | $27.60 | 5,414,044 |
| 2023-05-16 | $28.16 | $28.22 | $27.57 | $27.57 | $27.57 | 4,863,948 |
| 2023-05-15 | $28.48 | $28.55 | $27.92 | $28.14 | $28.14 | 5,341,039 |
| 2023-05-12 | $28.55 | $28.66 | $28.18 | $28.45 | $28.45 | 5,434,655 |
| 2023-05-11 | $28.70 | $28.73 | $28.26 | $28.39 | $28.39 | 4,208,681 |
| 2023-05-10 | $28.74 | $28.92 | $28.52 | $28.76 | $28.76 | 4,855,696 |
| 2023-05-09 | $28.49 | $28.67 | $28.37 | $28.54 | $28.54 | 5,482,127 |
| 2023-05-08 | $28.68 | $28.93 | $28.54 | $28.59 | $28.59 | 4,194,247 |
| 2023-05-05 | $28.62 | $28.83 | $28.39 | $28.75 | $28.75 | 5,717,271 |
| 2023-05-04 | $28.71 | $28.86 | $28.34 | $28.70 | $28.70 | 5,248,905 |
| 2023-05-03 | $28.64 | $28.83 | $28.44 | $28.49 | $28.49 | 4,270,291 |
| 2023-05-02 | $28.75 | $28.80 | $28.18 | $28.50 | $28.50 | 4,532,091 |
| 2023-05-01 | $28.72 | $29.04 | $28.64 | $28.77 | $28.77 | 5,339,707 |
| 2023-04-28 | $28.73 | $28.88 | $28.58 | $28.72 | $28.72 | 3,968,793 |
| 2023-04-27 | $28.35 | $28.78 | $28.35 | $28.77 | $28.77 | 4,373,015 |
| 2023-04-26 | $28.48 | $28.68 | $28.19 | $28.33 | $28.33 | 3,007,237 |
| 2023-04-25 | $28.64 | $28.83 | $28.57 | $28.70 | $28.70 | 3,760,260 |
| 2023-04-24 | $28.77 | $28.77 | $28.49 | $28.67 | $28.67 | 3,972,051 |
| 2023-04-21 | $28.80 | $28.90 | $28.48 | $28.69 | $28.69 | 2,439,987 |
| 2023-04-20 | $28.75 | $28.75 | $28.43 | $28.60 | $28.60 | 3,864,277 |
| 2023-04-19 | $28.57 | $28.84 | $28.49 | $28.70 | $28.70 | 3,213,270 |
| 2023-04-18 | $28.61 | $28.71 | $28.35 | $28.49 | $28.49 | 4,336,484 |
| 2023-04-17 | $28.67 | $28.85 | $28.45 | $28.72 | $28.72 | 3,649,475 |
| 2023-04-14 | $28.58 | $28.71 | $28.36 | $28.57 | $28.57 | 3,860,003 |
| 2023-04-13 | $28.53 | $28.86 | $28.33 | $28.76 | $28.76 | 5,796,139 |
| 2023-04-12 | $28.99 | $28.99 | $28.58 | $28.66 | $28.66 | 4,931,376 |
| 2023-04-11 | $28.67 | $28.93 | $28.54 | $28.83 | $28.83 | 7,556,803 |
| 2023-04-10 | $28.44 | $28.66 | $28.18 | $28.64 | $28.64 | 4,155,896 |
| 2023-04-06 | $28.51 | $28.62 | $28.25 | $28.55 | $28.55 | 4,524,948 |
| 2023-04-05 | $27.65 | $28.39 | $27.59 | $28.38 | $28.38 | 5,286,319 |
| 2023-04-04 | $27.56 | $27.57 | $27.32 | $27.55 | $27.55 | 4,490,709 |
| 2023-04-03 | $27.67 | $27.80 | $27.31 | $27.58 | $27.58 | 6,059,593 |
| 2023-03-31 | $27.60 | $27.80 | $27.47 | $27.79 | $27.79 | 4,419,755 |
| 2023-03-30 | $27.64 | $27.78 | $27.47 | $27.55 | $27.55 | 4,242,236 |
| 2023-03-29 | $27.28 | $27.71 | $27.27 | $27.53 | $27.53 | 7,405,433 |
| 2023-03-28 | $27.02 | $27.41 | $26.85 | $27.09 | $27.09 | 4,867,505 |
| 2023-03-27 | $26.87 | $27.17 | $26.87 | $26.96 | $26.96 | 6,388,943 |
| 2023-03-24 | $25.91 | $26.79 | $25.89 | $26.78 | $26.78 | 5,874,030 |
| 2023-03-23 | $26.32 | $26.46 | $25.79 | $25.91 | $25.91 | 4,820,258 |
| 2023-03-22 | $26.70 | $26.88 | $26.24 | $26.26 | $26.26 | 4,027,213 |
| 2023-03-21 | $27.38 | $27.38 | $26.42 | $26.78 | $26.78 | 5,933,410 |
| 2023-03-20 | $26.95 | $27.41 | $26.87 | $27.27 | $27.27 | 6,249,378 |
| 2023-03-17 | $27.02 | $27.19 | $26.65 | $26.83 | $26.83 | 10,608,411 |
| 2023-03-16 | $27.09 | $27.29 | $26.72 | $27.20 | $27.20 | 9,987,664 |
| 2023-03-15 | $26.82 | $27.58 | $26.74 | $27.24 | $27.24 | 9,166,572 |
| 2023-03-14 | $27.01 | $27.20 | $26.69 | $26.99 | $26.99 | 5,399,594 |
| 2023-03-13 | $26.02 | $27.41 | $25.97 | $26.76 | $26.76 | 8,740,260 |
| 2023-03-10 | $26.64 | $26.70 | $26.01 | $26.25 | $26.25 | 6,167,379 |
| 2023-03-09 | $26.83 | $27.02 | $26.46 | $26.58 | $26.58 | 5,180,708 |
| 2023-03-08 | $26.93 | $27.14 | $26.76 | $27.00 | $26.76 | 7,130,859 |
| 2023-03-07 | $27.50 | $27.55 | $26.79 | $26.88 | $26.64 | 3,996,097 |
| 2023-03-06 | $27.39 | $27.56 | $27.35 | $27.48 | $27.23 | 5,766,128 |
| 2023-03-03 | $27.34 | $27.42 | $26.94 | $27.39 | $27.14 | 4,726,198 |
| 2023-03-02 | $26.68 | $27.18 | $26.58 | $27.12 | $26.88 | 5,263,910 |
| 2023-03-01 | $26.81 | $26.99 | $26.58 | $26.68 | $26.44 | 6,145,730 |
| 2023-02-28 | $27.53 | $27.68 | $27.06 | $27.07 | $26.83 | 5,261,692 |
| 2023-02-27 | $27.70 | $28.16 | $27.51 | $27.55 | $27.30 | 5,525,756 |
| 2023-02-24 | $27.76 | $27.81 | $27.41 | $27.69 | $27.44 | 5,296,255 |
| 2023-02-23 | $27.71 | $27.92 | $27.42 | $27.86 | $27.61 | 7,867,794 |
| 2023-02-22 | $28.01 | $28.18 | $27.61 | $27.71 | $27.46 | 9,842,509 |
| 2023-02-21 | $28.21 | $28.53 | $27.79 | $27.82 | $27.57 | 13,507,856 |
| 2023-02-17 | $28.43 | $29.14 | $28.32 | $28.81 | $28.55 | 7,645,333 |
| 2023-02-16 | $28.52 | $28.66 | $28.13 | $28.45 | $28.20 | 5,584,420 |
| 2023-02-15 | $28.42 | $28.79 | $28.35 | $28.68 | $28.42 | 3,877,886 |
| 2023-02-14 | $28.75 | $28.93 | $28.45 | $28.54 | $28.28 | 2,960,948 |
| 2023-02-13 | $28.64 | $28.86 | $28.58 | $28.81 | $28.55 | 3,086,901 |
| 2023-02-10 | $28.11 | $28.68 | $28.02 | $28.66 | $28.66 | 2,840,382 |
| 2023-02-09 | $28.44 | $28.56 | $27.98 | $28.06 | $28.06 | 3,481,055 |
| 2023-02-08 | $28.65 | $28.69 | $28.29 | $28.37 | $28.37 | 3,033,621 |
| 2023-02-07 | $28.70 | $28.91 | $28.41 | $28.75 | $28.75 | 3,406,836 |
| 2023-02-06 | $28.59 | $28.88 | $28.43 | $28.84 | $28.84 | 3,562,687 |
| 2023-02-03 | $29.16 | $29.18 | $28.37 | $28.66 | $28.66 | 4,688,451 |
| 2023-02-02 | $29.70 | $30.04 | $29.34 | $29.39 | $29.39 | 4,922,154 |
| 2023-02-01 | $29.46 | $29.70 | $28.93 | $29.61 | $29.61 | 7,074,322 |
| 2023-01-31 | $29.51 | $29.75 | $29.14 | $29.60 | $29.60 | 17,865,763 |
| 2023-01-30 | $29.49 | $29.77 | $29.42 | $29.45 | $29.45 | 3,087,125 |
| 2023-01-27 | $29.63 | $29.84 | $29.47 | $29.63 | $29.63 | 3,075,353 |
| 2023-01-26 | $29.45 | $29.71 | $29.26 | $29.68 | $29.68 | 4,778,821 |
| 2023-01-25 | $29.20 | $29.51 | $29.06 | $29.50 | $29.50 | 3,500,290 |
| 2023-01-24 | $24.89 | $29.56 | $24.89 | $29.49 | $29.49 | 3,332,599 |
| 2023-01-23 | $29.23 | $29.63 | $29.03 | $29.32 | $29.32 | 2,911,525 |
| 2023-01-20 | $29.16 | $29.34 | $28.80 | $29.32 | $29.32 | 4,067,398 |
| 2023-01-19 | $29.64 | $29.65 | $29.15 | $29.15 | $29.15 | 3,885,567 |
| 2023-01-18 | $30.63 | $30.63 | $29.67 | $29.71 | $29.71 | 3,986,707 |
| 2023-01-17 | $30.65 | $30.83 | $30.50 | $30.59 | $30.59 | 4,142,983 |
| 2023-01-13 | $30.45 | $30.70 | $30.24 | $30.61 | $30.61 | 3,854,501 |
| 2023-01-12 | $30.84 | $31.01 | $30.65 | $30.72 | $30.72 | 6,367,969 |
| 2023-01-11 | $30.10 | $31.74 | $30.08 | $30.80 | $30.80 | 12,510,998 |
| 2023-01-10 | $30.11 | $30.18 | $29.72 | $30.17 | $30.17 | 5,476,259 |
| 2023-01-09 | $29.91 | $30.42 | $29.91 | $30.17 | $30.17 | 5,623,298 |
| 2023-01-06 | $29.57 | $29.99 | $29.41 | $29.96 | $29.96 | 5,201,280 |
| 2023-01-05 | $29.72 | $29.86 | $29.20 | $29.24 | $29.24 | 6,309,926 |
| 2023-01-04 | $29.35 | $30.23 | $29.26 | $29.93 | $29.93 | 7,792,071 |
| 2023-01-03 | $29.31 | $29.42 | $28.71 | $29.20 | $29.20 | 5,784,668 |
| 2022-12-30 | $29.63 | $29.66 | $28.93 | $29.22 | $29.22 | 3,812,397 |
| 2022-12-29 | $29.60 | $29.76 | $29.51 | $29.66 | $29.66 | 2,104,078 |
| 2022-12-28 | $29.73 | $29.92 | $29.40 | $29.44 | $29.44 | 4,268,215 |
| 2022-12-27 | $29.62 | $29.78 | $29.43 | $29.69 | $29.69 | 1,967,709 |
| 2022-12-23 | $29.10 | $29.58 | $29.10 | $29.54 | $29.54 | 2,448,337 |
| 2022-12-22 | $29.29 | $29.32 | $28.73 | $29.18 | $29.18 | 6,042,125 |
| 2022-12-21 | $29.26 | $29.47 | $29.25 | $29.40 | $29.40 | 4,138,709 |
| 2022-12-20 | $29.12 | $29.31 | $28.96 | $29.16 | $29.16 | 3,868,285 |
| 2022-12-19 | $29.21 | $29.37 | $28.90 | $29.11 | $29.11 | 4,831,688 |
| 2022-12-16 | $29.08 | $29.32 | $28.70 | $29.13 | $29.13 | 11,076,831 |
| 2022-12-15 | $29.51 | $29.63 | $29.10 | $29.36 | $29.36 | 5,148,693 |
| 2022-12-14 | $29.42 | $29.95 | $29.26 | $29.42 | $29.42 | 5,122,777 |
| 2022-12-13 | $29.79 | $29.93 | $29.07 | $29.34 | $29.34 | 4,932,962 |
| 2022-12-12 | $29.09 | $29.50 | $28.94 | $29.45 | $29.45 | 3,809,502 |
| 2022-12-09 | $28.97 | $29.14 | $28.85 | $28.95 | $28.95 | 3,676,214 |
| 2022-12-08 | $28.75 | $29.15 | $28.72 | $29.06 | $29.06 | 2,438,504 |
| 2022-12-07 | $29.25 | $29.30 | $28.94 | $28.98 | $28.76 | 3,625,039 |
| 2022-12-06 | $29.08 | $29.36 | $28.87 | $29.30 | $29.07 | 4,999,039 |
| 2022-12-05 | $28.95 | $29.24 | $28.81 | $29.08 | $28.86 | 3,502,383 |
| 2022-12-02 | $29.00 | $29.26 | $28.86 | $29.18 | $28.96 | 2,549,174 |
| 2022-12-01 | $29.66 | $29.84 | $29.15 | $29.29 | $29.06 | 5,050,908 |
| 2022-11-30 | $28.92 | $29.52 | $28.87 | $29.52 | $29.29 | 6,749,613 |
| 2022-11-29 | $28.95 | $29.17 | $28.79 | $29.02 | $28.80 | 3,419,776 |
| 2022-11-28 | $29.04 | $29.15 | $28.82 | $29.10 | $28.88 | 3,875,313 |
| 2022-11-25 | $29.15 | $29.32 | $29.15 | $29.23 | $29.01 | 1,675,499 |
| 2022-11-23 | $28.66 | $29.14 | $28.66 | $29.11 | $28.89 | 3,532,800 |
| 2022-11-22 | $28.37 | $28.83 | $28.37 | $28.74 | $28.52 | 7,618,407 |
| 2022-11-21 | $28.01 | $28.35 | $28.01 | $28.22 | $28.22 | 3,819,934 |
| 2022-11-18 | $27.98 | $28.14 | $27.77 | $28.09 | $28.09 | 5,060,824 |
| 2022-11-17 | $27.61 | $27.69 | $27.37 | $27.67 | $27.67 | 5,051,430 |
| 2022-11-16 | $27.48 | $28.09 | $27.44 | $27.90 | $27.90 | 4,910,905 |
| 2022-11-15 | $27.34 | $27.71 | $27.09 | $27.49 | $27.49 | 3,505,191 |
| 2022-11-14 | $27.30 | $27.52 | $27.10 | $27.10 | $27.10 | 3,853,259 |
| 2022-11-11 | $27.74 | $27.78 | $27.24 | $27.41 | $27.41 | 3,381,430 |
| 2022-11-10 | $27.39 | $27.78 | $27.05 | $27.73 | $27.73 | 3,490,464 |
| 2022-11-09 | $27.02 | $27.08 | $26.65 | $26.68 | $26.68 | 4,394,010 |
| 2022-11-08 | $26.87 | $27.21 | $26.82 | $27.10 | $27.10 | 4,489,200 |
| 2022-11-07 | $26.98 | $27.20 | $26.47 | $26.78 | $26.78 | 5,080,215 |
| 2022-11-04 | $26.71 | $27.05 | $26.43 | $27.00 | $27.00 | 3,519,787 |
| 2022-11-03 | $25.96 | $26.75 | $25.86 | $26.58 | $26.58 | 4,501,853 |
| 2022-11-02 | $26.40 | $26.85 | $26.12 | $26.12 | $26.12 | 4,986,426 |
| 2022-11-01 | $26.62 | $26.67 | $26.40 | $26.57 | $26.57 | 3,519,313 |
| 2022-10-31 | $26.47 | $26.64 | $26.27 | $26.49 | $26.49 | 4,934,757 |
| 2022-10-28 | $25.93 | $26.55 | $25.93 | $26.51 | $26.51 | 3,162,860 |
| 2022-10-27 | $25.88 | $26.26 | $25.84 | $25.91 | $25.91 | 3,477,191 |
| 2022-10-26 | $26.10 | $26.22 | $25.67 | $25.70 | $25.70 | 3,579,435 |
| 2022-10-25 | $25.53 | $26.23 | $25.43 | $25.96 | $25.96 | 5,297,111 |
| 2022-10-24 | $25.88 | $26.01 | $25.31 | $25.46 | $25.46 | 4,881,108 |
| 2022-10-21 | $25.15 | $25.77 | $24.95 | $25.69 | $25.69 | 6,578,018 |
| 2022-10-20 | $25.35 | $25.44 | $24.79 | $24.99 | $24.99 | 4,805,403 |
| 2022-10-19 | $25.11 | $25.46 | $24.99 | $25.33 | $25.33 | 4,962,520 |
| 2022-10-18 | $25.30 | $25.58 | $25.25 | $25.39 | $25.39 | 4,165,990 |
| 2022-10-17 | $24.88 | $25.22 | $24.78 | $24.89 | $24.89 | 3,885,280 |
| 2022-10-14 | $24.87 | $25.04 | $24.19 | $24.50 | $24.50 | 6,065,522 |
| 2022-10-13 | $23.59 | $24.78 | $23.47 | $24.67 | $24.67 | 5,565,416 |
| 2022-10-12 | $24.68 | $24.75 | $23.92 | $23.98 | $23.98 | 6,488,600 |
| 2022-10-11 | $24.75 | $24.97 | $24.44 | $24.74 | $24.74 | 5,799,702 |
| 2022-10-10 | $24.78 | $25.08 | $24.70 | $24.87 | $24.87 | 4,291,186 |
| 2022-10-07 | $25.25 | $25.48 | $24.58 | $24.68 | $24.68 | 5,686,432 |
| 2022-10-06 | $26.15 | $26.18 | $25.42 | $25.44 | $25.44 | 6,783,608 |
| 2022-10-05 | $26.31 | $26.31 | $25.66 | $26.12 | $26.12 | 3,607,662 |
| 2022-10-04 | $26.14 | $26.73 | $26.10 | $26.66 | $26.66 | 4,659,973 |
| 2022-10-03 | $25.93 | $26.35 | $25.52 | $26.06 | $26.06 | 9,073,036 |
| 2022-09-30 | $26.05 | $26.18 | $25.29 | $25.35 | $25.35 | 8,217,684 |
| 2022-09-29 | $27.28 | $27.28 | $25.83 | $25.95 | $25.95 | 7,619,876 |
| 2022-09-28 | $27.44 | $27.47 | $27.05 | $27.36 | $27.36 | 6,588,429 |
| 2022-09-27 | $27.63 | $27.79 | $26.89 | $27.11 | $27.11 | 4,435,476 |
| 2022-09-26 | $28.07 | $28.22 | $27.23 | $27.50 | $27.50 | 5,229,323 |
| 2022-09-23 | $28.16 | $28.23 | $27.73 | $28.15 | $28.15 | 3,823,291 |
| 2022-09-22 | $28.46 | $28.57 | $28.24 | $28.38 | $28.38 | 3,704,814 |
| 2022-09-21 | $29.02 | $29.21 | $28.41 | $28.43 | $28.43 | 3,405,252 |
| 2022-09-20 | $29.25 | $29.26 | $28.69 | $28.90 | $28.90 | 4,554,379 |
| 2022-09-19 | $28.84 | $29.36 | $28.75 | $29.35 | $29.35 | 3,811,956 |
| 2022-09-16 | $28.88 | $29.10 | $28.81 | $28.92 | $28.92 | 7,180,959 |
| 2022-09-15 | $29.40 | $29.50 | $28.87 | $28.88 | $28.88 | 4,255,485 |
| 2022-09-14 | $29.45 | $29.83 | $29.38 | $29.62 | $29.62 | 2,580,604 |
| 2022-09-13 | $29.85 | $30.11 | $29.33 | $29.42 | $29.42 | 4,552,432 |
| 2022-09-12 | $29.86 | $30.17 | $29.85 | $30.16 | $30.16 | 4,317,960 |
| 2022-09-09 | $29.79 | $29.96 | $29.64 | $29.85 | $29.85 | 2,538,999 |
| 2022-09-08 | $29.26 | $29.71 | $29.11 | $29.62 | $29.62 | 3,780,969 |
| 2022-09-07 | $28.97 | $29.69 | $28.91 | $29.59 | $29.37 | 5,423,185 |
| 2022-09-06 | $29.01 | $29.10 | $28.71 | $28.82 | $28.60 | 4,278,674 |
| 2022-09-02 | $29.33 | $29.67 | $28.90 | $28.94 | $28.94 | 5,448,986 |
| 2022-09-01 | $29.06 | $29.33 | $28.85 | $29.28 | $29.28 | 5,123,370 |
| 2022-08-31 | $29.37 | $29.51 | $29.05 | $29.08 | $29.08 | 6,104,941 |
| 2022-08-30 | $29.85 | $29.88 | $29.29 | $29.35 | $29.35 | 3,837,559 |
| 2022-08-29 | $29.67 | $30.09 | $29.44 | $29.88 | $29.88 | 3,758,642 |
| 2022-08-26 | $30.41 | $30.42 | $29.78 | $29.79 | $29.79 | 3,055,317 |
| 2022-08-25 | $30.22 | $30.36 | $30.02 | $30.34 | $30.34 | 2,925,814 |
| 2022-08-24 | $30.23 | $30.35 | $30.07 | $30.22 | $30.22 | 4,292,225 |
| 2022-08-23 | $30.25 | $30.34 | $30.11 | $30.23 | $30.23 | 3,842,424 |
| 2022-08-22 | $30.61 | $30.64 | $30.13 | $30.23 | $30.23 | 4,461,505 |
| 2022-08-19 | $30.92 | $30.97 | $30.66 | $30.81 | $30.81 | 3,974,420 |
| 2022-08-18 | $30.80 | $30.92 | $30.69 | $30.91 | $30.91 | 3,130,512 |
| 2022-08-17 | $30.72 | $30.99 | $30.66 | $30.83 | $30.83 | 4,328,489 |
| 2022-08-16 | $30.52 | $30.95 | $30.45 | $30.91 | $30.91 | 4,910,908 |
| 2022-08-15 | $30.45 | $30.62 | $30.11 | $30.60 | $30.60 | 6,132,244 |
| 2022-08-12 | $29.62 | $30.31 | $29.55 | $30.29 | $30.29 | 5,968,678 |
| 2022-08-11 | $29.05 | $29.98 | $28.94 | $29.43 | $29.43 | 9,743,249 |
| 2022-08-10 | $28.71 | $29.01 | $28.64 | $29.00 | $29.00 | 4,490,768 |
| 2022-08-09 | $28.27 | $28.52 | $28.18 | $28.48 | $28.48 | 3,873,869 |
| 2022-08-08 | $28.20 | $28.41 | $27.98 | $28.15 | $28.15 | 3,774,751 |
| 2022-08-05 | $28.57 | $28.61 | $27.87 | $28.07 | $28.07 | 4,444,822 |
| 2022-08-04 | $29.03 | $29.06 | $28.53 | $28.60 | $28.60 | 4,938,239 |
| 2022-08-03 | $29.17 | $29.30 | $28.43 | $28.99 | $28.99 | 4,627,671 |
| 2022-08-02 | $29.07 | $29.34 | $28.89 | $29.10 | $29.10 | 5,049,607 |
| 2022-08-01 | $29.04 | $29.15 | $28.77 | $29.00 | $29.00 | 5,194,051 |
| 2022-07-29 | $28.72 | $29.09 | $28.68 | $29.08 | $29.08 | 7,245,714 |
| 2022-07-28 | $28.30 | $28.87 | $28.16 | $28.79 | $28.79 | 4,050,415 |
| 2022-07-27 | $27.96 | $28.17 | $27.78 | $28.08 | $28.08 | 2,849,993 |
| 2022-07-26 | $27.85 | $28.12 | $27.85 | $28.04 | $28.04 | 3,732,341 |
| 2022-07-25 | $27.29 | $27.89 | $27.29 | $27.85 | $27.85 | 5,894,954 |
| 2022-07-22 | $27.35 | $27.44 | $27.07 | $27.33 | $27.33 | 4,375,744 |
| 2022-07-21 | $27.09 | $27.25 | $27.00 | $27.24 | $27.24 | 3,247,155 |
| 2022-07-20 | $27.27 | $27.36 | $26.80 | $27.14 | $27.14 | 6,812,005 |
| 2022-07-19 | $27.36 | $27.47 | $27.27 | $27.40 | $27.40 | 3,546,867 |
| 2022-07-18 | $27.41 | $27.60 | $27.16 | $27.19 | $27.19 | 4,524,619 |
| 2022-07-15 | $27.40 | $27.53 | $27.02 | $27.53 | $27.53 | 5,039,907 |
| 2022-07-14 | $26.67 | $27.15 | $26.62 | $27.12 | $27.12 | 5,571,251 |
| 2022-07-13 | $26.98 | $27.30 | $26.79 | $27.06 | $27.06 | 4,619,470 |
| 2022-07-12 | $27.21 | $27.53 | $27.11 | $27.24 | $27.24 | 3,718,890 |
| 2022-07-11 | $27.08 | $27.40 | $27.04 | $27.31 | $27.31 | 5,252,568 |
| 2022-07-08 | $27.10 | $27.32 | $26.87 | $27.18 | $27.18 | 3,660,722 |
| 2022-07-07 | $27.27 | $27.49 | $27.12 | $27.25 | $27.25 | 5,399,644 |
| 2022-07-06 | $26.93 | $27.25 | $26.68 | $27.05 | $27.05 | 5,579,669 |
| 2022-07-05 | $27.59 | $27.63 | $26.43 | $26.83 | $26.83 | 5,196,851 |
| 2022-07-01 | $27.26 | $27.79 | $27.09 | $27.76 | $27.76 | 4,956,800 |
| 2022-06-30 | $26.84 | $27.31 | $26.75 | $27.13 | $27.13 | 4,426,764 |
| 2022-06-29 | $27.18 | $27.31 | $26.89 | $27.06 | $27.06 | 2,736,137 |
| 2022-06-28 | $27.53 | $27.70 | $27.12 | $27.13 | $27.13 | 2,593,975 |
| 2022-06-27 | $27.01 | $27.47 | $26.98 | $27.36 | $27.36 | 2,885,164 |
| 2022-06-24 | $26.71 | $27.11 | $26.64 | $27.08 | $27.08 | 6,998,911 |
| 2022-06-23 | $26.25 | $26.67 | $26.24 | $26.61 | $26.61 | 3,617,316 |
| 2022-06-22 | $25.70 | $26.38 | $25.68 | $26.17 | $26.17 | 5,130,671 |
| 2022-06-21 | $25.48 | $26.07 | $25.41 | $25.85 | $25.85 | 6,105,130 |
| 2022-06-17 | $25.44 | $25.73 | $24.98 | $25.36 | $25.36 | 14,627,538 |
| 2022-06-16 | $25.93 | $25.98 | $25.56 | $25.74 | $25.51 | 9,335,340 |
| 2022-06-15 | $26.25 | $26.59 | $25.93 | $26.27 | $26.04 | 9,767,768 |
| 2022-06-14 | $27.05 | $27.16 | $25.74 | $26.03 | $25.80 | 9,520,177 |
| 2022-06-13 | $28.01 | $28.11 | $26.96 | $27.08 | $26.84 | 7,880,120 |
| 2022-06-10 | $28.65 | $28.80 | $28.33 | $28.33 | $28.08 | 9,216,489 |
| 2022-06-09 | $30.19 | $30.39 | $29.12 | $29.14 | $28.88 | 8,447,312 |
| 2022-06-08 | $30.45 | $30.64 | $30.12 | $30.22 | $29.95 | 4,899,842 |
| 2022-06-07 | $30.00 | $30.58 | $29.89 | $30.58 | $30.31 | 7,534,380 |
| 2022-06-06 | $30.00 | $30.10 | $29.80 | $29.97 | $29.71 | 6,456,551 |
| 2022-06-03 | $29.84 | $30.03 | $29.77 | $29.83 | $29.57 | 3,692,053 |
| 2022-06-02 | $30.06 | $30.13 | $29.42 | $29.94 | $29.68 | 4,864,914 |
| 2022-06-01 | $30.30 | $30.31 | $29.54 | $29.93 | $29.67 | 4,503,029 |
| 2022-05-31 | $30.15 | $30.49 | $29.93 | $30.18 | $29.91 | 7,768,423 |
| 2022-05-27 | $30.14 | $30.50 | $30.09 | $30.36 | $30.09 | 3,861,819 |
| 2022-05-26 | $30.00 | $30.56 | $29.98 | $30.24 | $29.97 | 6,128,929 |
| 2022-05-25 | $29.84 | $29.96 | $29.73 | $29.94 | $29.68 | 3,743,084 |
| 2022-05-24 | $29.66 | $29.90 | $29.34 | $29.86 | $29.60 | 4,219,823 |
| 2022-05-23 | $29.50 | $29.66 | $29.25 | $29.57 | $29.31 | 6,783,182 |
| 2022-05-20 | $29.28 | $29.39 | $28.77 | $29.20 | $28.94 | 6,121,547 |
| 2022-05-19 | $29.28 | $29.38 | $28.75 | $29.21 | $28.95 | 5,466,538 |
| 2022-05-18 | $29.50 | $29.57 | $29.27 | $29.37 | $29.11 | 5,221,463 |
| 2022-05-17 | $29.14 | $29.41 | $28.84 | $29.39 | $29.13 | 4,944,175 |
| 2022-05-16 | $28.83 | $29.07 | $28.61 | $28.98 | $28.73 | 3,746,750 |
| 2022-05-13 | $28.55 | $28.88 | $28.32 | $28.77 | $28.52 | 4,521,857 |
| 2022-05-12 | $28.41 | $28.50 | $28.08 | $28.34 | $28.09 | 5,770,429 |
| 2022-05-11 | $28.33 | $28.91 | $28.24 | $28.40 | $28.15 | 5,974,502 |
| 2022-05-10 | $28.81 | $29.06 | $27.89 | $28.28 | $28.03 | 6,608,526 |
| 2022-05-09 | $29.11 | $29.12 | $28.68 | $28.79 | $28.54 | 5,723,022 |
| 2022-05-06 | $28.66 | $29.30 | $28.53 | $29.23 | $28.97 | 6,842,609 |
| 2022-05-05 | $28.40 | $29.10 | $28.26 | $28.80 | $28.55 | 5,584,178 |
| 2022-05-04 | $28.31 | $28.90 | $28.21 | $28.89 | $28.64 | 6,048,025 |
| 2022-05-03 | $28.18 | $28.61 | $28.05 | $28.17 | $27.92 | 4,963,614 |
| 2022-05-02 | $28.43 | $28.50 | $27.75 | $28.11 | $27.86 | 5,218,593 |
| 2022-04-29 | $29.01 | $29.07 | $28.26 | $28.31 | $28.06 | 5,061,331 |
| 2022-04-28 | $29.09 | $29.24 | $28.88 | $29.14 | $28.88 | 5,286,858 |
| 2022-04-27 | $29.20 | $29.40 | $28.89 | $28.90 | $28.65 | 4,322,634 |
| 2022-04-26 | $29.70 | $29.95 | $29.24 | $29.25 | $28.99 | 4,995,498 |
| 2022-04-25 | $29.96 | $30.02 | $29.37 | $29.76 | $29.50 | 7,183,329 |
| 2022-04-22 | $30.37 | $30.38 | $29.87 | $29.89 | $29.63 | 7,183,686 |
| 2022-04-21 | $30.09 | $30.55 | $29.95 | $30.37 | $30.10 | 5,784,127 |
| 2022-04-20 | $30.00 | $30.28 | $29.90 | $30.17 | $29.90 | 5,908,537 |
| 2022-04-19 | $29.35 | $29.89 | $29.30 | $29.83 | $29.57 | 6,401,138 |
| 2022-04-18 | $29.25 | $29.46 | $29.11 | $29.22 | $28.96 | 6,544,283 |
| 2022-04-14 | $29.05 | $29.32 | $28.91 | $29.20 | $28.94 | 5,736,842 |
| 2022-04-13 | $28.77 | $29.04 | $28.68 | $28.97 | $28.72 | 5,585,381 |
| 2022-04-12 | $28.97 | $29.05 | $28.77 | $28.83 | $28.58 | 6,006,156 |
| 2022-04-11 | $29.13 | $29.29 | $28.88 | $28.91 | $28.66 | 6,451,214 |
| 2022-04-08 | $29.24 | $29.30 | $28.97 | $29.11 | $28.85 | 4,928,937 |
| 2022-04-07 | $29.37 | $29.38 | $28.83 | $29.13 | $28.87 | 7,182,508 |
| 2022-04-06 | $28.85 | $29.40 | $28.72 | $29.39 | $29.13 | 8,806,121 |
| 2022-04-05 | $28.81 | $29.12 | $28.65 | $28.71 | $28.46 | 8,289,411 |
| 2022-04-04 | $28.35 | $28.77 | $28.04 | $28.70 | $28.45 | 6,500,635 |
| 2022-04-01 | $28.64 | $29.03 | $28.41 | $29.02 | $28.76 | 6,315,039 |
| 2022-03-31 | $28.64 | $28.87 | $28.55 | $28.56 | $28.31 | 5,864,517 |
| 2022-03-30 | $28.40 | $28.70 | $28.31 | $28.70 | $28.45 | 7,974,262 |
| 2022-03-29 | $27.85 | $28.49 | $27.77 | $28.44 | $28.19 | 7,755,133 |
| 2022-03-28 | $27.55 | $27.78 | $27.50 | $27.77 | $27.53 | 5,566,551 |
| 2022-03-25 | $27.25 | $27.68 | $27.25 | $27.59 | $27.35 | 5,972,951 |
| 2022-03-24 | $26.99 | $27.33 | $26.88 | $27.33 | $27.09 | 5,946,351 |
| 2022-03-23 | $26.91 | $27.04 | $26.63 | $26.89 | $26.65 | 8,577,045 |
| 2022-03-22 | $27.00 | $27.10 | $26.59 | $26.86 | $26.62 | 6,212,570 |
| 2022-03-21 | $26.80 | $26.96 | $26.68 | $26.90 | $26.66 | 7,973,560 |
| 2022-03-18 | $26.70 | $26.94 | $26.59 | $26.67 | $26.44 | 22,215,896 |
| 2022-03-17 | $26.56 | $26.97 | $26.42 | $26.79 | $26.55 | 7,583,933 |
| 2022-03-16 | $26.55 | $26.72 | $26.33 | $26.62 | $26.39 | 7,655,853 |
| 2022-03-15 | $26.32 | $26.65 | $26.27 | $26.50 | $26.27 | 6,830,910 |
| 2022-03-14 | $26.27 | $26.57 | $25.98 | $26.15 | $25.92 | 6,518,690 |
| 2022-03-11 | $26.55 | $26.89 | $26.26 | $26.27 | $26.04 | 5,728,601 |
| 2022-03-10 | $26.59 | $26.82 | $26.25 | $26.58 | $26.35 | 9,257,642 |
| 2022-03-09 | $26.85 | $27.07 | $26.56 | $26.69 | $26.46 | 11,856,550 |
| 2022-03-08 | $26.21 | $26.79 | $26.02 | $26.29 | $25.86 | 9,846,053 |
| 2022-03-07 | $26.47 | $26.59 | $25.99 | $26.15 | $25.73 | 6,896,827 |
| 2022-03-04 | $25.82 | $26.48 | $25.72 | $26.45 | $26.02 | 6,365,109 |
| 2022-03-03 | $25.69 | $26.33 | $25.69 | $26.01 | $25.59 | 8,169,201 |
| 2022-03-02 | $25.43 | $25.99 | $25.41 | $25.72 | $25.30 | 5,567,748 |
| 2022-03-01 | $26.12 | $26.25 | $25.27 | $25.45 | $25.04 | 8,996,825 |
| 2022-02-28 | $26.27 | $26.38 | $25.74 | $26.17 | $25.75 | 9,759,380 |
| 2022-02-25 | $26.07 | $26.67 | $26.00 | $26.43 | $26.00 | 7,561,279 |
| 2022-02-24 | $25.87 | $26.17 | $25.55 | $25.94 | $25.52 | 11,208,139 |
| 2022-02-23 | $26.75 | $26.97 | $25.99 | $26.10 | $25.68 | 12,207,267 |
| 2022-02-22 | $25.75 | $26.85 | $25.75 | $26.81 | $26.38 | 14,812,275 |
| 2022-02-18 | $27.10 | $27.18 | $25.73 | $26.10 | $25.68 | 23,006,700 |
| 2022-02-17 | $28.10 | $28.28 | $27.91 | $28.14 | $27.69 | 4,807,087 |
| 2022-02-16 | $28.22 | $28.45 | $28.08 | $28.23 | $27.77 | 3,948,091 |
| 2022-02-15 | $28.49 | $28.70 | $28.13 | $28.25 | $27.79 | 3,699,346 |
| 2022-02-14 | $28.74 | $28.83 | $28.11 | $28.35 | $27.89 | 5,099,777 |
| 2022-02-11 | $28.81 | $29.09 | $28.58 | $28.66 | $28.20 | 5,440,925 |
| 2022-02-10 | $29.30 | $29.47 | $28.72 | $28.80 | $28.33 | 4,371,407 |
| 2022-02-09 | $29.61 | $29.68 | $29.40 | $29.53 | $29.05 | 3,250,529 |
| 2022-02-08 | $29.42 | $29.62 | $29.34 | $29.53 | $29.05 | 3,232,086 |
| 2022-02-07 | $29.35 | $29.42 | $29.14 | $29.29 | $28.82 | 4,537,277 |
| 2022-02-04 | $29.52 | $29.69 | $29.18 | $29.41 | $28.93 | 3,617,300 |
| 2022-02-03 | $29.70 | $29.87 | $29.57 | $29.68 | $29.20 | 3,967,572 |
| 2022-02-02 | $29.53 | $29.77 | $29.45 | $29.71 | $29.23 | 5,032,353 |
| 2022-02-01 | $29.59 | $29.77 | $29.41 | $29.52 | $29.04 | 3,845,062 |
| 2022-01-31 | $29.45 | $29.70 | $29.36 | $29.68 | $29.20 | 6,584,990 |
| 2022-01-28 | $29.30 | $29.69 | $29.18 | $29.68 | $29.20 | 4,706,626 |
| 2022-01-27 | $29.45 | $29.76 | $29.22 | $29.35 | $28.88 | 4,353,958 |
| 2022-01-26 | $29.62 | $29.79 | $29.09 | $29.29 | $28.82 | 5,841,263 |
| 2022-01-25 | $29.29 | $29.76 | $29.15 | $29.54 | $29.06 | 6,426,229 |
| 2022-01-24 | $29.55 | $29.67 | $28.91 | $29.56 | $29.08 | 6,592,649 |
| 2022-01-21 | $29.85 | $29.92 | $29.57 | $29.66 | $29.18 | 4,493,168 |
| 2022-01-20 | $29.94 | $30.22 | $29.64 | $29.71 | $29.23 | 6,648,981 |
| 2022-01-19 | $29.94 | $30.09 | $29.78 | $29.82 | $29.34 | 2,824,203 |
| 2022-01-18 | $29.92 | $30.05 | $29.60 | $29.89 | $29.41 | 4,068,743 |
| 2022-01-14 | $29.96 | $30.07 | $29.79 | $29.97 | $29.49 | 3,439,043 |
| 2022-01-13 | $29.95 | $30.18 | $29.84 | $30.00 | $29.52 | 4,125,511 |
| 2022-01-12 | $29.98 | $30.22 | $29.83 | $29.96 | $29.48 | 3,988,882 |
| 2022-01-11 | $30.37 | $30.39 | $29.82 | $29.95 | $29.47 | 3,982,581 |
| 2022-01-10 | $30.27 | $30.40 | $30.12 | $30.23 | $29.74 | 3,645,804 |
| 2022-01-07 | $29.93 | $30.44 | $29.80 | $30.25 | $29.76 | 2,941,954 |
| 2022-01-06 | $30.05 | $30.18 | $29.88 | $30.01 | $29.52 | 3,271,134 |
| 2022-01-05 | $30.04 | $30.33 | $29.83 | $30.05 | $29.56 | 4,098,127 |
| 2022-01-04 | $30.13 | $30.34 | $29.94 | $29.99 | $29.51 | 4,885,470 |
| 2022-01-03 | $30.15 | $30.21 | $29.62 | $30.14 | $29.65 | 4,910,982 |
| 2021-12-31 | $29.91 | $30.15 | $29.82 | $30.06 | $29.57 | 2,547,511 |
| 2021-12-30 | $29.89 | $30.00 | $29.76 | $29.95 | $29.47 | 2,367,482 |
| 2021-12-29 | $29.79 | $29.90 | $29.73 | $29.79 | $29.31 | 2,835,785 |
| 2021-12-28 | $29.52 | $29.78 | $29.49 | $29.77 | $29.29 | 2,066,152 |
| 2021-12-27 | $29.42 | $29.59 | $29.27 | $29.53 | $29.05 | 1,994,263 |
| 2021-12-23 | $29.46 | $29.64 | $29.31 | $29.42 | $28.94 | 2,280,878 |
| 2021-12-22 | $29.39 | $29.56 | $29.26 | $29.41 | $28.93 | 5,596,367 |
| 2021-12-21 | $29.69 | $29.89 | $29.28 | $29.42 | $28.94 | 4,968,672 |
| 2021-12-20 | $29.23 | $29.57 | $29.04 | $29.50 | $29.02 | 5,376,570 |
| 2021-12-17 | $29.45 | $29.76 | $29.38 | $29.56 | $29.08 | 12,020,303 |
| 2021-12-16 | $29.33 | $29.77 | $29.27 | $29.48 | $29.00 | 4,831,020 |
| 2021-12-15 | $28.91 | $29.43 | $28.84 | $29.27 | $28.80 | 5,993,996 |
| 2021-12-14 | $29.00 | $29.06 | $28.67 | $28.83 | $28.36 | 5,067,522 |
| 2021-12-13 | $28.59 | $28.99 | $28.57 | $28.88 | $28.41 | 4,002,451 |
| 2021-12-10 | $28.72 | $28.78 | $28.57 | $28.73 | $28.27 | 4,448,013 |
| 2021-12-09 | $28.83 | $28.83 | $28.41 | $28.60 | $28.14 | 4,280,612 |
| 2021-12-08 | $29.32 | $29.43 | $29.12 | $29.17 | $28.29 | 5,305,586 |
| 2021-12-07 | $29.19 | $29.47 | $29.08 | $29.32 | $28.43 | 4,787,316 |
| 2021-12-06 | $28.97 | $29.54 | $28.88 | $29.22 | $28.34 | 7,068,924 |
| 2021-12-03 | $28.40 | $28.82 | $28.35 | $28.66 | $27.79 | 5,498,448 |
| 2021-12-02 | $28.06 | $28.52 | $28.00 | $28.23 | $27.38 | 6,644,401 |
| 2021-12-01 | $28.08 | $28.50 | $27.87 | $27.89 | $27.05 | 6,215,074 |
| 2021-11-30 | $28.26 | $28.42 | $27.75 | $27.83 | $26.99 | 10,349,062 |
| 2021-11-29 | $28.29 | $28.56 | $28.19 | $28.44 | $27.58 | 3,581,527 |
| 2021-11-26 | $28.23 | $28.49 | $28.15 | $28.18 | $27.33 | 3,187,124 |
| 2021-11-24 | $28.75 | $28.79 | $28.56 | $28.66 | $27.79 | 2,442,288 |
| 2021-11-23 | $28.63 | $28.85 | $28.41 | $28.73 | $27.86 | 3,564,861 |
| 2021-11-22 | $28.34 | $28.64 | $28.11 | $28.51 | $27.65 | 5,285,289 |
| 2021-11-19 | $28.19 | $28.42 | $27.97 | $28.40 | $27.54 | 5,222,139 |
| 2021-11-18 | $28.46 | $28.58 | $28.17 | $28.27 | $27.42 | 3,698,709 |
| 2021-11-17 | $28.58 | $28.70 | $28.44 | $28.49 | $27.63 | 4,391,804 |
| 2021-11-16 | $28.84 | $28.92 | $28.69 | $28.70 | $27.83 | 2,982,155 |
| 2021-11-15 | $28.78 | $28.87 | $28.66 | $28.84 | $27.97 | 3,277,366 |
| 2021-11-12 | $28.78 | $28.82 | $28.56 | $28.60 | $27.74 | 4,002,398 |
| 2021-11-11 | $28.59 | $28.92 | $28.57 | $28.76 | $27.89 | 4,473,953 |
| 2021-11-10 | $28.82 | $29.06 | $28.73 | $28.78 | $27.91 | 4,529,234 |
| 2021-11-09 | $28.67 | $28.84 | $28.56 | $28.75 | $27.88 | 3,188,165 |
| 2021-11-08 | $28.79 | $28.83 | $28.52 | $28.67 | $27.80 | 4,311,857 |
| 2021-11-05 | $28.99 | $29.32 | $28.69 | $28.72 | $27.85 | 5,758,763 |
| 2021-11-04 | $29.12 | $29.42 | $28.69 | $28.89 | $28.02 | 4,291,838 |
| 2021-11-03 | $29.15 | $29.41 | $29.12 | $29.31 | $28.42 | 4,103,653 |
| 2021-11-02 | $29.35 | $29.41 | $29.01 | $29.24 | $28.36 | 4,301,869 |
| 2021-11-01 | $28.85 | $29.31 | $28.72 | $29.30 | $28.41 | 4,585,429 |
| 2021-10-29 | $29.04 | $29.17 | $28.67 | $28.80 | $27.93 | 3,132,630 |
| 2021-10-28 | $28.97 | $29.12 | $28.86 | $29.07 | $28.19 | 2,440,164 |
| 2021-10-27 | $29.20 | $29.23 | $28.93 | $29.01 | $28.13 | 3,247,199 |
| 2021-10-26 | $29.00 | $29.33 | $28.98 | $29.09 | $28.21 | 3,134,270 |
| 2021-10-25 | $29.13 | $29.20 | $28.95 | $29.00 | $28.12 | 2,612,486 |
| 2021-10-22 | $29.09 | $29.24 | $29.00 | $29.13 | $28.25 | 2,374,222 |
| 2021-10-21 | $29.09 | $29.22 | $28.98 | $29.01 | $28.13 | 2,550,857 |
| 2021-10-20 | $29.00 | $29.33 | $28.97 | $29.22 | $28.34 | 3,857,014 |
| 2021-10-19 | $28.71 | $28.92 | $28.66 | $28.89 | $28.02 | 3,249,760 |
| 2021-10-18 | $28.59 | $28.78 | $28.47 | $28.55 | $27.69 | 3,366,959 |
| 2021-10-15 | $28.76 | $28.93 | $28.69 | $28.85 | $27.98 | 4,214,905 |
| 2021-10-14 | $28.51 | $28.78 | $28.47 | $28.71 | $27.84 | 2,662,730 |
| 2021-10-13 | $28.15 | $28.51 | $28.04 | $28.48 | $27.62 | 3,312,550 |
| 2021-10-12 | $28.18 | $28.44 | $28.12 | $28.26 | $27.41 | 3,065,824 |
| 2021-10-11 | $28.32 | $28.43 | $28.13 | $28.19 | $27.34 | 3,557,062 |
| 2021-10-08 | $28.37 | $28.62 | $28.31 | $28.36 | $27.50 | 3,783,145 |
| 2021-10-07 | $28.58 | $28.81 | $28.34 | $28.40 | $27.54 | 5,445,562 |
| 2021-10-06 | $28.11 | $28.57 | $27.99 | $28.55 | $27.69 | 6,228,772 |
| 2021-10-05 | $28.35 | $28.53 | $28.20 | $28.26 | $27.41 | 4,113,468 |
| 2021-10-04 | $27.94 | $28.39 | $27.92 | $28.29 | $27.43 | 5,422,900 |
| 2021-10-01 | $28.15 | $28.20 | $27.84 | $27.96 | $27.11 | 5,687,636 |
| 2021-09-30 | $28.48 | $28.52 | $27.87 | $27.88 | $27.04 | 7,471,576 |
| 2021-09-29 | $28.24 | $28.66 | $28.22 | $28.47 | $27.61 | 5,202,289 |
| 2021-09-28 | $28.40 | $28.54 | $28.13 | $28.22 | $27.37 | 5,323,026 |
| 2021-09-27 | $28.48 | $28.82 | $28.34 | $28.36 | $27.50 | 4,385,401 |
| 2021-09-24 | $28.58 | $28.75 | $28.39 | $28.42 | $27.56 | 2,413,441 |
| 2021-09-23 | $28.48 | $28.77 | $28.41 | $28.55 | $27.69 | 4,063,013 |
| 2021-09-22 | $28.53 | $28.70 | $28.38 | $28.48 | $27.62 | 4,016,929 |
| 2021-09-21 | $28.71 | $28.90 | $28.40 | $28.42 | $27.56 | 6,057,688 |
| 2021-09-20 | $28.51 | $28.89 | $28.33 | $28.62 | $27.75 | 5,093,477 |
| 2021-09-17 | $28.96 | $29.14 | $28.66 | $28.68 | $27.81 | 8,434,939 |
| 2021-09-16 | $29.44 | $29.51 | $29.06 | $29.10 | $28.22 | 5,231,877 |
| 2021-09-15 | $29.30 | $29.69 | $29.28 | $29.46 | $28.57 | 4,803,650 |
| 2021-09-14 | $29.66 | $29.70 | $29.29 | $29.38 | $28.49 | 5,583,152 |
| 2021-09-13 | $29.88 | $29.91 | $29.48 | $29.54 | $28.65 | 4,505,088 |
| 2021-09-10 | $29.82 | $29.94 | $29.60 | $29.61 | $28.71 | 4,492,681 |
| 2021-09-09 | $30.06 | $30.23 | $29.76 | $29.78 | $28.88 | 5,144,261 |
| 2021-09-08 | $30.11 | $30.72 | $30.03 | $30.46 | $29.13 | 5,810,135 |
| 2021-09-07 | $30.09 | $30.35 | $29.94 | $30.11 | $28.80 | 5,859,829 |
| 2021-09-03 | $30.38 | $30.40 | $30.07 | $30.09 | $28.78 | 5,291,234 |
| 2021-09-02 | $30.09 | $30.42 | $29.99 | $30.42 | $29.09 | 4,135,974 |
| 2021-09-01 | $29.69 | $30.09 | $29.58 | $30.04 | $28.73 | 6,343,784 |
| 2021-08-31 | $29.15 | $29.45 | $29.07 | $29.35 | $28.07 | 5,413,557 |
| 2021-08-30 | $29.25 | $29.32 | $29.12 | $29.18 | $27.91 | 3,741,530 |
| 2021-08-27 | $29.08 | $29.32 | $29.06 | $29.22 | $27.95 | 3,645,754 |
| 2021-08-26 | $29.19 | $29.27 | $29.03 | $29.07 | $27.80 | 3,563,087 |
| 2021-08-25 | $29.11 | $29.40 | $28.94 | $29.22 | $27.95 | 6,640,908 |
| 2021-08-24 | $29.26 | $29.32 | $29.04 | $29.23 | $27.96 | 4,295,072 |
| 2021-08-23 | $29.75 | $29.78 | $29.08 | $29.19 | $27.92 | 5,384,593 |
| 2021-08-20 | $29.13 | $29.78 | $28.98 | $29.74 | $28.44 | 9,684,227 |
| 2021-08-19 | $29.18 | $29.56 | $29.12 | $29.19 | $27.92 | 4,378,876 |
| 2021-08-18 | $29.35 | $29.36 | $29.07 | $29.18 | $27.91 | 3,448,921 |
| 2021-08-17 | $29.21 | $29.36 | $29.01 | $29.34 | $28.06 | 3,145,922 |
| 2021-08-16 | $29.47 | $29.75 | $29.28 | $29.35 | $28.07 | 3,710,073 |
| 2021-08-13 | $29.10 | $29.47 | $29.02 | $29.41 | $28.13 | 3,469,427 |
| 2021-08-12 | $29.09 | $29.23 | $29.03 | $29.08 | $27.81 | 3,177,096 |
| 2021-08-11 | $29.00 | $29.23 | $28.90 | $29.21 | $27.94 | 4,204,646 |
| 2021-08-10 | $29.07 | $29.14 | $28.90 | $28.91 | $27.65 | 4,580,629 |
| 2021-08-09 | $29.25 | $29.29 | $28.90 | $29.04 | $27.77 | 3,706,831 |
| 2021-08-06 | $28.93 | $29.47 | $28.83 | $29.23 | $27.96 | 5,810,930 |
| 2021-08-05 | $28.55 | $28.87 | $28.50 | $28.86 | $27.60 | 4,264,312 |
| 2021-08-04 | $28.43 | $28.50 | $28.15 | $28.43 | $27.19 | 4,413,413 |
| 2021-08-03 | $28.49 | $28.57 | $28.26 | $28.56 | $27.32 | 4,424,054 |
| 2021-08-02 | $28.45 | $28.65 | $28.37 | $28.46 | $27.22 | 3,487,860 |
| 2021-07-30 | $28.62 | $28.85 | $28.27 | $28.37 | $27.13 | 6,733,961 |
| 2021-07-29 | $28.68 | $28.72 | $28.50 | $28.59 | $27.34 | 2,902,656 |
| 2021-07-28 | $28.76 | $28.86 | $28.36 | $28.59 | $27.34 | 4,070,153 |
| 2021-07-27 | $28.31 | $28.82 | $28.18 | $28.74 | $27.49 | 4,068,346 |
| 2021-07-26 | $28.26 | $28.46 | $28.20 | $28.37 | $27.13 | 2,867,476 |
| 2021-07-23 | $28.07 | $28.33 | $28.05 | $28.26 | $27.03 | 2,380,928 |
| 2021-07-22 | $28.10 | $28.18 | $27.92 | $28.07 | $26.85 | 2,715,705 |
| 2021-07-21 | $28.31 | $28.46 | $28.09 | $28.09 | $26.87 | 3,028,358 |
| 2021-07-20 | $28.03 | $28.48 | $27.99 | $28.20 | $26.97 | 4,377,386 |
| 2021-07-19 | $28.39 | $28.60 | $27.74 | $28.01 | $26.79 | 5,057,982 |
| 2021-07-16 | $28.26 | $28.74 | $28.17 | $28.59 | $27.34 | 4,317,604 |
| 2021-07-15 | $27.97 | $28.28 | $27.96 | $28.21 | $26.98 | 4,606,845 |
| 2021-07-14 | $27.89 | $28.25 | $27.76 | $28.07 | $26.85 | 3,462,993 |
| 2021-07-13 | $28.32 | $28.35 | $27.90 | $27.93 | $26.71 | 3,493,778 |
| 2021-07-12 | $28.34 | $28.44 | $28.12 | $28.37 | $27.13 | 2,983,025 |
| 2021-07-09 | $28.22 | $28.45 | $28.13 | $28.44 | $27.20 | 3,634,599 |
| 2021-07-08 | $28.01 | $28.18 | $27.91 | $28.16 | $26.93 | 2,916,486 |
| 2021-07-07 | $28.02 | $28.20 | $27.88 | $28.16 | $26.93 | 2,943,625 |
| 2021-07-06 | $28.31 | $28.38 | $27.71 | $28.17 | $26.94 | 3,899,234 |
| 2021-07-02 | $28.23 | $28.30 | $28.09 | $28.25 | $27.02 | 2,602,138 |
| 2021-07-01 | $28.06 | $28.37 | $27.88 | $28.26 | $27.03 | 4,416,344 |
| 2021-06-30 | $27.84 | $28.03 | $27.75 | $27.97 | $26.75 | 3,989,979 |
| 2021-06-29 | $28.20 | $28.35 | $27.68 | $27.77 | $26.56 | 3,851,307 |
| 2021-06-28 | $28.40 | $28.43 | $28.16 | $28.25 | $27.02 | 3,125,618 |
| 2021-06-25 | $27.81 | $28.32 | $27.81 | $28.30 | $27.07 | 4,665,223 |
| 2021-06-24 | $27.85 | $27.98 | $27.72 | $27.93 | $26.71 | 3,241,557 |
| 2021-06-23 | $27.94 | $27.99 | $27.72 | $27.79 | $26.58 | 4,170,259 |
| 2021-06-22 | $28.13 | $28.25 | $27.98 | $27.99 | $26.77 | 4,638,674 |
| 2021-06-21 | $27.73 | $28.15 | $27.67 | $28.12 | $26.89 | 5,373,161 |
| 2021-06-18 | $28.44 | $28.46 | $27.59 | $27.61 | $26.41 | 9,834,651 |
| 2021-06-17 | $28.62 | $28.83 | $28.47 | $28.60 | $27.35 | 5,129,422 |
| 2021-06-16 | $29.37 | $29.38 | $28.66 | $28.68 | $27.43 | 4,456,556 |
| 2021-06-15 | $29.20 | $29.49 | $29.11 | $29.30 | $28.02 | 3,232,362 |
| 2021-06-14 | $29.33 | $29.44 | $29.13 | $29.26 | $27.99 | 4,832,968 |
| 2021-06-11 | $29.11 | $29.37 | $29.01 | $29.33 | $28.05 | 6,017,045 |
| 2021-06-10 | $29.08 | $29.28 | $28.97 | $29.08 | $27.81 | 6,032,680 |
| 2021-06-09 | $28.48 | $29.09 | $28.42 | $28.99 | $27.73 | 6,790,263 |
| 2021-06-08 | $29.08 | $29.15 | $28.75 | $28.90 | $27.25 | 5,936,888 |
| 2021-06-07 | $29.06 | $29.16 | $29.01 | $29.08 | $27.42 | 3,840,688 |
| 2021-06-04 | $29.07 | $29.10 | $28.95 | $28.99 | $27.34 | 3,676,768 |
| 2021-06-03 | $28.88 | $29.16 | $28.81 | $29.02 | $27.36 | 4,076,191 |
| 2021-06-02 | $29.00 | $29.10 | $28.82 | $28.95 | $27.30 | 4,527,984 |
| 2021-06-01 | $29.15 | $29.25 | $28.88 | $29.00 | $27.35 | 4,022,936 |
| 2021-05-28 | $29.21 | $29.26 | $28.98 | $29.11 | $27.45 | 3,727,712 |
| 2021-05-27 | $29.27 | $29.28 | $29.03 | $29.05 | $27.39 | 6,088,212 |
| 2021-05-26 | $29.11 | $29.22 | $29.00 | $29.15 | $27.49 | 3,323,220 |
| 2021-05-25 | $29.45 | $29.53 | $29.10 | $29.11 | $27.45 | 4,010,257 |
| 2021-05-24 | $29.66 | $29.73 | $29.43 | $29.45 | $27.77 | 2,925,898 |
| 2021-05-21 | $29.39 | $29.55 | $29.31 | $29.50 | $27.82 | 4,152,372 |
| 2021-05-20 | $29.35 | $29.58 | $29.29 | $29.34 | $27.67 | 5,401,955 |
| 2021-05-19 | $29.28 | $29.42 | $28.89 | $29.37 | $27.69 | 6,679,461 |
| 2021-05-18 | $29.30 | $29.45 | $29.19 | $29.33 | $27.66 | 5,142,120 |
| 2021-05-17 | $29.29 | $29.45 | $29.13 | $29.16 | $27.50 | 3,953,320 |
| 2021-05-14 | $29.20 | $29.39 | $29.14 | $29.26 | $27.59 | 3,000,071 |
| 2021-05-13 | $28.50 | $29.19 | $28.50 | $29.04 | $27.38 | 4,394,142 |
| 2021-05-12 | $29.37 | $29.43 | $28.60 | $28.60 | $26.97 | 5,712,810 |
| 2021-05-11 | $29.48 | $29.71 | $29.17 | $29.34 | $27.67 | 7,080,872 |
| 2021-05-10 | $29.42 | $29.70 | $29.34 | $29.48 | $27.80 | 4,620,314 |
| 2021-05-07 | $28.68 | $29.42 | $28.67 | $29.25 | $27.58 | 5,034,700 |
| 2021-05-06 | $28.75 | $28.94 | $28.44 | $28.84 | $27.19 | 6,139,656 |
| 2021-05-05 | $29.01 | $29.08 | $28.66 | $28.92 | $27.27 | 7,489,800 |
| 2021-05-04 | $29.20 | $29.27 | $28.96 | $29.08 | $27.42 | 3,926,648 |
| 2021-05-03 | $29.19 | $29.46 | $29.10 | $29.14 | $27.48 | 4,278,706 |
| 2021-04-30 | $29.31 | $29.37 | $28.99 | $29.13 | $27.47 | 5,281,887 |
| 2021-04-29 | $29.07 | $29.30 | $29.05 | $29.27 | $27.60 | 5,337,239 |
| 2021-04-28 | $28.84 | $29.02 | $28.80 | $29.00 | $27.35 | 4,651,564 |
| 2021-04-27 | $29.12 | $29.18 | $28.86 | $28.89 | $27.24 | 4,656,167 |
| 2021-04-26 | $29.21 | $29.29 | $29.09 | $29.18 | $27.51 | 5,838,538 |
| 2021-04-23 | $29.02 | $29.19 | $28.86 | $29.16 | $27.50 | 5,070,725 |
| 2021-04-22 | $29.54 | $29.54 | $28.94 | $28.95 | $27.30 | 5,040,819 |
| 2021-04-21 | $29.03 | $29.54 | $29.00 | $29.46 | $27.78 | 5,880,977 |
| 2021-04-20 | $28.74 | $29.10 | $28.73 | $29.00 | $27.35 | 5,521,587 |
| 2021-04-19 | $29.29 | $29.31 | $28.77 | $28.88 | $27.23 | 4,997,941 |
| 2021-04-16 | $29.10 | $29.30 | $28.96 | $29.14 | $27.48 | 7,475,998 |
| 2021-04-15 | $28.75 | $29.05 | $28.72 | $28.99 | $27.34 | 8,462,237 |
| 2021-04-14 | $28.60 | $28.80 | $28.60 | $28.74 | $27.10 | 6,551,340 |
| 2021-04-13 | $28.50 | $28.78 | $28.42 | $28.71 | $27.07 | 7,766,687 |
| 2021-04-12 | $28.75 | $28.96 | $28.65 | $28.73 | $27.09 | 5,402,215 |
| 2021-04-09 | $28.72 | $28.88 | $28.54 | $28.64 | $27.01 | 4,297,240 |
| 2021-04-08 | $28.98 | $29.02 | $28.65 | $28.72 | $27.08 | 3,578,345 |
| 2021-04-07 | $28.77 | $29.01 | $28.77 | $29.00 | $27.35 | 4,336,989 |
| 2021-04-06 | $28.81 | $28.85 | $28.55 | $28.71 | $27.07 | 5,973,065 |
| 2021-04-05 | $28.82 | $29.00 | $28.70 | $28.81 | $27.17 | 5,321,240 |
| 2021-04-01 | $28.90 | $28.90 | $28.48 | $28.77 | $27.13 | 6,332,116 |
| 2021-03-31 | $29.03 | $29.08 | $28.76 | $28.84 | $27.19 | 7,358,877 |
| 2021-03-30 | $29.02 | $29.20 | $28.89 | $29.07 | $27.41 | 3,972,460 |
| 2021-03-29 | $29.17 | $29.32 | $28.86 | $29.06 | $27.40 | 4,835,177 |
| 2021-03-26 | $28.80 | $29.29 | $28.74 | $29.27 | $27.60 | 5,060,046 |
| 2021-03-25 | $28.60 | $28.84 | $28.24 | $28.73 | $27.09 | 4,805,054 |
| 2021-03-24 | $28.41 | $28.94 | $28.38 | $28.42 | $26.80 | 5,880,181 |
| 2021-03-23 | $28.96 | $29.09 | $28.44 | $28.57 | $26.94 | 7,494,097 |
| 2021-03-22 | $29.47 | $29.53 | $28.82 | $29.07 | $27.41 | 4,794,448 |
| 2021-03-19 | $29.65 | $30.00 | $29.08 | $29.59 | $27.90 | 15,130,657 |
| 2021-03-18 | $28.70 | $29.86 | $28.60 | $29.69 | $28.00 | 14,785,886 |
| 2021-03-17 | $28.30 | $28.46 | $28.01 | $28.02 | $26.42 | 5,481,668 |
| 2021-03-16 | $28.13 | $28.47 | $27.96 | $28.30 | $26.69 | 7,521,062 |
| 2021-03-15 | $27.82 | $28.25 | $27.77 | $28.25 | $26.64 | 4,459,266 |
| 2021-03-12 | $27.37 | $27.87 | $27.35 | $27.71 | $26.13 | 6,049,631 |
| 2021-03-11 | $27.35 | $27.54 | $27.18 | $27.21 | $25.66 | 4,542,141 |
| 2021-03-10 | $27.22 | $27.58 | $27.07 | $27.46 | $25.89 | 5,511,637 |
| 2021-03-09 | $27.67 | $27.90 | $27.21 | $27.28 | $25.72 | 7,907,845 |
| 2021-03-08 | $28.40 | $28.92 | $28.27 | $28.31 | $26.29 | 8,932,254 |
| 2021-03-05 | $27.97 | $28.36 | $27.70 | $28.25 | $26.24 | 6,099,619 |
| 2021-03-04 | $27.56 | $28.07 | $27.36 | $27.91 | $25.92 | 7,980,064 |
| 2021-03-03 | $27.04 | $27.60 | $26.87 | $27.48 | $25.52 | 5,061,264 |
| 2021-03-02 | $26.89 | $27.32 | $26.77 | $27.14 | $25.21 | 4,223,332 |
| 2021-03-01 | $26.54 | $27.30 | $26.52 | $26.89 | $24.98 | 5,347,330 |
| 2021-02-26 | $27.06 | $27.07 | $26.15 | $26.19 | $24.33 | 9,386,484 |
| 2021-02-25 | $27.40 | $27.66 | $26.95 | $26.99 | $25.07 | 5,433,270 |
| 2021-02-24 | $27.50 | $27.69 | $27.30 | $27.49 | $25.53 | 4,365,424 |
| 2021-02-23 | $27.77 | $27.89 | $27.43 | $27.48 | $25.52 | 4,701,255 |
| 2021-02-22 | $27.80 | $27.98 | $27.35 | $27.48 | $25.52 | 4,920,362 |
| 2021-02-19 | $27.81 | $27.86 | $27.58 | $27.68 | $25.71 | 4,809,703 |
| 2021-02-18 | $28.18 | $28.38 | $27.76 | $27.77 | $25.79 | 4,160,684 |
| 2021-02-17 | $28.04 | $28.14 | $27.82 | $28.07 | $26.07 | 3,080,903 |
| 2021-02-16 | $28.00 | $28.20 | $27.83 | $28.01 | $26.02 | 4,098,073 |
| 2021-02-12 | $27.87 | $28.14 | $27.84 | $28.01 | $26.02 | 2,777,180 |
| 2021-02-11 | $28.02 | $28.11 | $27.79 | $27.94 | $25.95 | 2,455,534 |
| 2021-02-10 | $28.20 | $28.36 | $27.89 | $28.06 | $26.06 | 3,148,262 |
| 2021-02-09 | $27.93 | $28.04 | $27.74 | $27.95 | $25.96 | 2,672,490 |
| 2021-02-08 | $27.99 | $28.16 | $27.70 | $27.87 | $25.89 | 3,651,451 |
| 2021-02-05 | $28.10 | $28.23 | $27.84 | $27.87 | $25.89 | 3,057,160 |
| 2021-02-04 | $27.75 | $27.93 | $27.61 | $27.90 | $25.91 | 3,637,363 |
| 2021-02-03 | $27.75 | $28.01 | $27.66 | $27.79 | $25.81 | 2,996,184 |
| 2021-02-02 | $28.05 | $28.42 | $27.84 | $27.84 | $25.86 | 3,122,494 |
| 2021-02-01 | $27.75 | $28.11 | $27.57 | $27.95 | $25.96 | 3,274,067 |
| 2021-01-29 | $27.92 | $28.13 | $27.57 | $27.67 | $25.70 | 5,880,742 |
| 2021-01-28 | $27.89 | $28.61 | $27.77 | $28.13 | $26.13 | 3,754,550 |
| 2021-01-27 | $28.05 | $28.44 | $27.78 | $27.80 | $25.82 | 6,147,009 |
| 2021-01-26 | $28.12 | $28.43 | $27.84 | $28.25 | $26.24 | 3,469,806 |
| 2021-01-25 | $27.64 | $28.65 | $27.55 | $28.11 | $26.11 | 6,237,404 |
| 2021-01-22 | $27.62 | $27.95 | $27.53 | $27.82 | $25.84 | 2,990,627 |
| 2021-01-21 | $27.76 | $27.98 | $27.47 | $27.76 | $25.78 | 3,626,792 |
| 2021-01-20 | $28.03 | $28.14 | $27.82 | $27.97 | $25.98 | 4,069,716 |
| 2021-01-19 | $28.68 | $28.69 | $28.13 | $28.14 | $26.14 | 2,617,610 |
| 2021-01-15 | $28.13 | $28.62 | $27.99 | $28.57 | $26.54 | 3,356,329 |
| 2021-01-14 | $28.15 | $28.51 | $27.85 | $28.21 | $26.20 | 2,879,853 |
| 2021-01-13 | $27.98 | $28.27 | $27.89 | $28.09 | $26.09 | 3,056,072 |
| 2021-01-12 | $27.70 | $27.97 | $27.44 | $27.95 | $25.96 | 4,460,419 |
| 2021-01-11 | $27.68 | $27.91 | $27.60 | $27.77 | $25.79 | 3,093,891 |
| 2021-01-08 | $27.81 | $27.98 | $27.68 | $27.81 | $25.83 | 3,418,886 |
| 2021-01-07 | $28.27 | $28.30 | $27.68 | $27.74 | $25.77 | 4,330,962 |
| 2021-01-06 | $27.93 | $28.30 | $27.79 | $28.11 | $26.11 | 3,764,778 |
| 2021-01-05 | $27.55 | $27.84 | $27.29 | $27.61 | $25.64 | 3,981,668 |
| 2021-01-04 | $28.28 | $28.45 | $27.41 | $27.58 | $25.62 | 5,958,469 |
| 2020-12-31 | $27.56 | $28.22 | $27.46 | $28.20 | $26.19 | 4,228,422 |
| 2020-12-30 | $27.22 | $27.74 | $27.19 | $27.59 | $25.63 | 3,618,097 |
| 2020-12-29 | $27.33 | $27.60 | $27.20 | $27.30 | $25.36 | 3,599,696 |
| 2020-12-28 | $27.04 | $27.39 | $26.92 | $27.25 | $25.31 | 3,759,026 |
| 2020-12-24 | $26.75 | $26.92 | $26.45 | $26.89 | $24.98 | 1,985,581 |
| 2020-12-23 | $26.46 | $27.02 | $26.38 | $26.78 | $24.87 | 4,984,217 |
| 2020-12-22 | $26.65 | $26.68 | $26.23 | $26.33 | $24.46 | 7,584,111 |
| 2020-12-21 | $26.56 | $26.73 | $26.15 | $26.71 | $24.81 | 8,463,913 |
| 2020-12-18 | $27.35 | $27.58 | $26.74 | $26.95 | $25.03 | 12,709,240 |
| 2020-12-17 | $27.41 | $27.81 | $27.35 | $27.35 | $25.40 | 8,698,149 |
| 2020-12-16 | $28.01 | $28.19 | $27.29 | $27.32 | $25.37 | 7,328,509 |
| 2020-12-15 | $27.81 | $28.07 | $27.32 | $27.93 | $25.94 | 5,551,877 |
| 2020-12-14 | $28.31 | $28.43 | $27.56 | $27.60 | $25.64 | 5,661,438 |
| 2020-12-11 | $27.99 | $28.23 | $27.95 | $28.08 | $26.08 | 4,838,454 |
| 2020-12-10 | $28.82 | $28.94 | $28.08 | $28.12 | $26.12 | 4,218,857 |
| 2020-12-09 | $28.64 | $28.97 | $28.56 | $28.88 | $26.82 | 4,465,610 |
| 2020-12-08 | $28.76 | $29.24 | $28.69 | $29.05 | $26.60 | 4,722,374 |
| 2020-12-07 | $28.50 | $29.29 | $28.48 | $28.85 | $26.42 | 5,592,386 |
| 2020-12-04 | $28.49 | $28.75 | $28.43 | $28.61 | $26.20 | 5,082,181 |
| 2020-12-03 | $28.45 | $28.64 | $28.26 | $28.46 | $26.06 | 3,527,431 |
| 2020-12-02 | $28.25 | $28.62 | $27.78 | $28.53 | $26.12 | 5,594,996 |
| 2020-12-01 | $28.56 | $28.88 | $28.27 | $28.36 | $25.97 | 5,263,389 |
| 2020-11-30 | $28.77 | $29.00 | $28.38 | $28.42 | $26.02 | 7,431,898 |
| 2020-11-27 | $29.45 | $29.49 | $28.95 | $29.11 | $26.65 | 2,645,521 |
| 2020-11-25 | $30.55 | $30.60 | $28.72 | $29.39 | $26.91 | 9,237,295 |
| 2020-11-24 | $30.31 | $30.81 | $30.21 | $30.68 | $28.09 | 4,937,248 |
| 2020-11-23 | $29.25 | $30.07 | $29.16 | $29.99 | $27.46 | 4,245,572 |
| 2020-11-20 | $29.20 | $29.47 | $29.10 | $29.15 | $26.69 | 3,504,525 |
| 2020-11-19 | $29.20 | $29.36 | $28.98 | $29.23 | $26.76 | 3,757,572 |
| 2020-11-18 | $29.73 | $30.12 | $29.24 | $29.25 | $26.78 | 3,943,632 |
| 2020-11-17 | $30.07 | $30.24 | $29.40 | $29.53 | $27.04 | 3,690,700 |
| 2020-11-16 | $30.34 | $30.52 | $29.97 | $30.30 | $27.74 | 5,334,103 |
| 2020-11-13 | $29.00 | $30.02 | $29.00 | $29.81 | $27.30 | 4,260,873 |
| 2020-11-12 | $29.08 | $29.42 | $28.72 | $28.89 | $26.45 | 5,705,004 |
| 2020-11-11 | $29.85 | $29.96 | $29.27 | $29.41 | $26.93 | 3,957,793 |
| 2020-11-10 | $28.75 | $29.81 | $28.73 | $29.74 | $27.23 | 6,276,089 |
| 2020-11-09 | $28.56 | $29.58 | $28.38 | $28.75 | $26.32 | 6,560,316 |
| 2020-11-06 | $28.06 | $28.44 | $27.46 | $27.61 | $25.28 | 3,371,380 |
| 2020-11-05 | $28.21 | $28.61 | $27.82 | $28.06 | $25.69 | 2,807,582 |
| 2020-11-04 | $28.57 | $28.87 | $27.92 | $27.92 | $25.56 | 4,065,107 |
| 2020-11-03 | $28.47 | $28.97 | $28.41 | $28.84 | $26.41 | 5,571,113 |
| 2020-11-02 | $27.76 | $28.21 | $27.51 | $28.11 | $25.74 | 4,026,010 |
| 2020-10-30 | $27.33 | $27.72 | $27.23 | $27.50 | $25.18 | 3,975,432 |
| 2020-10-29 | $27.14 | $27.96 | $26.73 | $27.59 | $25.26 | 3,876,515 |
| 2020-10-28 | $27.96 | $28.34 | $27.25 | $27.30 | $25.00 | 5,380,115 |
| 2020-10-27 | $28.91 | $28.98 | $28.52 | $28.54 | $26.13 | 3,748,849 |
| 2020-10-26 | $28.35 | $28.93 | $28.28 | $28.92 | $26.48 | 4,670,769 |
| 2020-10-23 | $28.68 | $28.76 | $28.28 | $28.67 | $26.25 | 3,360,676 |
| 2020-10-22 | $27.83 | $28.45 | $27.50 | $28.43 | $26.03 | 3,912,238 |
| 2020-10-21 | $27.99 | $28.19 | $27.75 | $27.90 | $25.55 | 4,018,932 |
| 2020-10-20 | $27.95 | $28.20 | $27.80 | $28.07 | $25.70 | 3,745,819 |
| 2020-10-19 | $28.63 | $28.70 | $27.72 | $27.77 | $25.43 | 4,161,559 |
| 2020-10-16 | $28.60 | $28.71 | $28.35 | $28.59 | $26.18 | 3,219,150 |
| 2020-10-15 | $28.25 | $28.68 | $28.24 | $28.55 | $26.14 | 3,072,435 |
| 2020-10-14 | $28.51 | $28.72 | $28.23 | $28.48 | $26.08 | 2,395,152 |
| 2020-10-13 | $28.90 | $28.90 | $28.18 | $28.47 | $26.07 | 2,890,978 |
| 2020-10-12 | $28.93 | $29.16 | $28.90 | $28.99 | $26.54 | 2,604,466 |
| 2020-10-09 | $29.25 | $29.34 | $28.75 | $28.94 | $26.50 | 3,635,025 |
| 2020-10-08 | $28.87 | $29.18 | $28.76 | $29.11 | $26.65 | 3,177,421 |
| 2020-10-07 | $28.90 | $29.01 | $28.59 | $28.76 | $26.33 | 2,863,508 |
| 2020-10-06 | $28.54 | $29.14 | $28.33 | $28.70 | $26.28 | 4,021,001 |
| 2020-10-05 | $28.37 | $28.60 | $28.17 | $28.44 | $26.04 | 3,361,306 |
| 2020-10-02 | $27.20 | $28.42 | $27.12 | $28.21 | $25.83 | 5,297,387 |
| 2020-10-01 | $27.43 | $27.66 | $27.24 | $27.55 | $25.23 | 3,904,619 |
| 2020-09-30 | $27.10 | $27.45 | $27.01 | $27.21 | $24.91 | 6,601,321 |
| 2020-09-29 | $26.85 | $27.39 | $26.74 | $26.88 | $24.61 | 5,496,331 |
| 2020-09-28 | $26.71 | $26.97 | $26.57 | $26.68 | $24.43 | 3,559,944 |
| 2020-09-25 | $25.89 | $26.59 | $25.85 | $26.47 | $24.24 | 4,280,672 |
| 2020-09-24 | $25.87 | $26.20 | $25.47 | $26.07 | $23.87 | 3,755,638 |
| 2020-09-23 | $26.22 | $26.42 | $25.90 | $25.91 | $23.72 | 3,627,585 |
| 2020-09-22 | $26.16 | $26.44 | $26.06 | $26.26 | $24.04 | 6,707,663 |
| 2020-09-21 | $26.46 | $26.61 | $25.97 | $26.23 | $24.02 | 7,228,239 |
| 2020-09-18 | $27.31 | $27.46 | $26.65 | $26.80 | $24.54 | 10,507,146 |
| 2020-09-17 | $27.79 | $28.00 | $27.36 | $27.50 | $25.18 | 6,795,296 |
| 2020-09-16 | $27.70 | $28.27 | $27.64 | $28.01 | $25.65 | 6,347,129 |
| 2020-09-15 | $28.08 | $28.30 | $27.58 | $27.72 | $25.38 | 3,732,442 |
| 2020-09-14 | $27.69 | $28.11 | $27.66 | $27.92 | $25.56 | 3,891,649 |
| 2020-09-11 | $27.47 | $27.70 | $27.29 | $27.53 | $25.21 | 3,840,802 |
| 2020-09-10 | $27.61 | $27.69 | $27.17 | $27.28 | $24.98 | 4,554,295 |
| 2020-09-09 | $28.00 | $28.65 | $27.67 | $27.75 | $25.41 | 7,302,292 |
| 2020-09-08 | $28.33 | $28.61 | $27.85 | $28.23 | $25.47 | 5,909,792 |
| 2020-09-04 | $28.26 | $28.50 | $27.64 | $28.29 | $25.52 | 4,831,185 |
| 2020-09-03 | $28.58 | $28.81 | $27.95 | $28.28 | $25.51 | 6,224,011 |
| 2020-09-02 | $27.45 | $28.62 | $27.30 | $28.48 | $25.69 | 5,157,610 |
| 2020-09-01 | $27.55 | $27.58 | $27.22 | $27.43 | $24.75 | 3,314,598 |
| 2020-08-31 | $27.74 | $27.87 | $27.48 | $27.63 | $24.93 | 4,849,717 |
| 2020-08-28 | $27.68 | $27.74 | $27.27 | $27.72 | $25.01 | 4,269,100 |
| 2020-08-27 | $27.79 | $28.02 | $27.54 | $27.65 | $24.94 | 4,396,203 |
| 2020-08-26 | $27.73 | $27.88 | $27.37 | $27.68 | $24.97 | 3,276,868 |
| 2020-08-25 | $28.41 | $28.43 | $27.83 | $27.92 | $25.19 | 4,605,409 |
| 2020-08-24 | $28.10 | $28.40 | $27.79 | $28.37 | $25.59 | 3,185,143 |
| 2020-08-21 | $28.07 | $28.31 | $27.89 | $28.04 | $25.30 | 3,869,388 |
| 2020-08-20 | $28.19 | $28.43 | $28.01 | $28.02 | $25.28 | 3,633,470 |
| 2020-08-19 | $28.10 | $28.51 | $27.91 | $28.34 | $25.57 | 4,253,890 |
| 2020-08-18 | $28.73 | $28.78 | $28.19 | $28.34 | $25.57 | 4,538,820 |
| 2020-08-17 | $29.03 | $29.38 | $28.70 | $28.80 | $25.98 | 7,737,588 |
| 2020-08-14 | $29.00 | $29.22 | $28.89 | $29.05 | $26.21 | 4,047,049 |
| 2020-08-13 | $28.62 | $29.20 | $28.52 | $29.12 | $26.27 | 7,152,720 |
| 2020-08-12 | $28.60 | $29.07 | $28.25 | $28.85 | $26.03 | 5,107,234 |
| 2020-08-11 | $29.00 | $29.26 | $28.23 | $28.43 | $25.65 | 7,984,287 |
| 2020-08-10 | $27.60 | $29.03 | $27.50 | $28.65 | $25.85 | 8,966,943 |
| 2020-08-07 | $26.42 | $27.31 | $26.42 | $27.14 | $24.48 | 4,940,681 |
| 2020-08-06 | $26.41 | $26.56 | $26.27 | $26.50 | $23.91 | 6,572,068 |
| 2020-08-05 | $27.02 | $27.06 | $26.48 | $26.61 | $24.01 | 3,204,418 |
| 2020-08-04 | $26.43 | $27.05 | $26.40 | $26.85 | $24.22 | 3,692,671 |
| 2020-08-03 | $26.67 | $26.76 | $26.34 | $26.52 | $23.93 | 3,289,428 |
| 2020-07-31 | $26.25 | $26.66 | $26.06 | $26.62 | $24.02 | 5,851,417 |
| 2020-07-30 | $25.83 | $26.55 | $25.67 | $26.50 | $23.91 | 5,192,404 |
| 2020-07-29 | $26.06 | $26.22 | $25.58 | $26.21 | $23.65 | 5,001,711 |
| 2020-07-28 | $25.11 | $26.07 | $25.11 | $25.92 | $23.38 | 4,699,490 |
| 2020-07-27 | $25.64 | $25.70 | $25.11 | $25.25 | $22.78 | 4,141,849 |
| 2020-07-24 | $26.04 | $26.29 | $25.50 | $25.71 | $23.19 | 3,350,223 |
| 2020-07-23 | $26.00 | $26.28 | $25.74 | $25.91 | $23.37 | 3,848,464 |
| 2020-07-22 | $25.20 | $26.20 | $24.95 | $26.16 | $23.60 | 5,110,004 |
| 2020-07-21 | $25.43 | $25.76 | $25.24 | $25.36 | $22.88 | 4,364,910 |
| 2020-07-20 | $25.82 | $25.88 | $25.25 | $25.36 | $22.88 | 3,880,894 |
| 2020-07-17 | $26.06 | $26.24 | $25.86 | $26.00 | $23.46 | 3,771,133 |
| 2020-07-16 | $25.76 | $26.10 | $25.63 | $25.85 | $23.32 | 5,180,864 |
| 2020-07-15 | $25.92 | $26.15 | $25.66 | $25.69 | $23.18 | 3,815,046 |
| 2020-07-14 | $25.32 | $25.85 | $25.27 | $25.54 | $23.04 | 4,800,881 |
| 2020-07-13 | $25.28 | $25.47 | $25.06 | $25.25 | $22.78 | 3,818,543 |
| 2020-07-10 | $24.48 | $25.34 | $24.48 | $25.25 | $22.78 | 4,173,084 |
| 2020-07-09 | $25.28 | $25.36 | $24.20 | $24.40 | $22.01 | 8,024,427 |
| 2020-07-08 | $25.42 | $25.84 | $25.31 | $25.72 | $23.20 | 3,579,359 |
| 2020-07-07 | $25.58 | $25.66 | $25.26 | $25.43 | $22.94 | 4,530,446 |
| 2020-07-06 | $26.47 | $26.66 | $25.74 | $25.88 | $23.35 | 4,126,020 |
| 2020-07-02 | $26.53 | $26.73 | $26.07 | $26.18 | $23.62 | 3,536,820 |
| 2020-07-01 | $25.85 | $26.39 | $25.70 | $26.20 | $23.64 | 4,036,802 |
| 2020-06-30 | $25.80 | $25.99 | $25.38 | $25.84 | $23.31 | 7,302,106 |
| 2020-06-29 | $25.39 | $25.83 | $25.34 | $25.76 | $23.24 | 5,352,661 |
| 2020-06-26 | $25.49 | $25.86 | $24.91 | $25.07 | $22.62 | 9,984,040 |
| 2020-06-25 | $25.39 | $25.80 | $25.26 | $25.59 | $23.09 | 7,480,370 |
| 2020-06-24 | $25.55 | $25.67 | $25.11 | $25.52 | $23.02 | 5,695,806 |
| 2020-06-23 | $26.62 | $26.70 | $25.66 | $25.76 | $23.24 | 8,388,037 |
| 2020-06-22 | $26.10 | $26.68 | $25.96 | $26.35 | $23.77 | 7,532,061 |
| 2020-06-19 | $27.40 | $27.41 | $26.00 | $26.00 | $23.46 | 12,917,384 |
| 2020-06-18 | $26.63 | $27.00 | $26.51 | $26.88 | $24.25 | 3,671,387 |
| 2020-06-17 | $27.35 | $27.36 | $26.63 | $26.84 | $24.21 | 4,130,304 |
| 2020-06-16 | $27.66 | $28.09 | $27.00 | $27.18 | $24.52 | 6,370,248 |
| 2020-06-15 | $26.00 | $26.97 | $25.79 | $26.79 | $24.17 | 5,070,151 |
| 2020-06-12 | $27.00 | $27.18 | $26.03 | $26.55 | $23.95 | 6,626,610 |
| 2020-06-11 | $26.94 | $27.00 | $25.88 | $26.36 | $23.78 | 8,605,875 |
| 2020-06-10 | $28.37 | $28.42 | $27.54 | $27.86 | $25.13 | 8,062,069 |
| 2020-06-09 | $29.63 | $29.73 | $28.25 | $28.37 | $25.59 | 8,348,639 |
| 2020-06-08 | $30.04 | $30.73 | $29.77 | $30.65 | $27.25 | 9,483,548 |
| 2020-06-05 | $30.54 | $30.94 | $29.94 | $30.04 | $26.71 | 6,793,404 |
| 2020-06-04 | $29.75 | $30.18 | $29.52 | $30.01 | $26.68 | 5,499,998 |
| 2020-06-03 | $29.42 | $30.14 | $29.33 | $29.92 | $26.60 | 5,244,028 |
| 2020-06-02 | $28.72 | $29.19 | $28.37 | $29.13 | $25.90 | 5,398,830 |
| 2020-06-01 | $27.89 | $28.68 | $27.80 | $28.51 | $25.35 | 5,799,705 |
| 2020-05-29 | $27.53 | $28.19 | $27.23 | $27.94 | $24.84 | 8,687,078 |
| 2020-05-28 | $27.14 | $27.80 | $26.95 | $27.44 | $24.40 | 6,211,771 |
| 2020-05-27 | $26.87 | $27.10 | $26.32 | $26.74 | $23.78 | 5,485,460 |
| 2020-05-26 | $26.47 | $26.75 | $26.20 | $26.28 | $23.37 | 4,326,104 |
| 2020-05-22 | $25.68 | $25.73 | $25.41 | $25.65 | $22.81 | 3,520,982 |
| 2020-05-21 | $25.49 | $26.03 | $25.48 | $25.70 | $22.85 | 4,960,015 |
| 2020-05-20 | $25.62 | $25.92 | $25.48 | $25.59 | $22.75 | 3,335,945 |
| 2020-05-19 | $25.98 | $26.07 | $25.34 | $25.35 | $22.54 | 4,267,814 |
| 2020-05-18 | $25.41 | $26.48 | $25.30 | $26.13 | $23.23 | 5,354,702 |
| 2020-05-15 | $24.94 | $24.98 | $24.12 | $24.51 | $21.79 | 9,986,643 |
| 2020-05-14 | $24.20 | $25.28 | $23.71 | $25.24 | $22.44 | 6,427,561 |
| 2020-05-13 | $24.73 | $24.77 | $24.02 | $24.55 | $21.83 | 7,588,011 |
| 2020-05-12 | $25.33 | $25.68 | $24.82 | $24.85 | $22.10 | 5,316,908 |
| 2020-05-11 | $25.44 | $25.67 | $24.73 | $25.25 | $22.45 | 4,747,249 |
| 2020-05-08 | $24.90 | $26.26 | $24.78 | $26.11 | $23.22 | 6,211,440 |
| 2020-05-07 | $24.52 | $24.80 | $24.23 | $24.29 | $21.60 | 5,782,286 |
| 2020-05-06 | $25.41 | $25.48 | $24.24 | $24.28 | $21.59 | 4,921,394 |
| 2020-05-05 | $25.15 | $25.69 | $25.15 | $25.34 | $22.53 | 4,361,151 |
| 2020-05-04 | $24.77 | $25.08 | $24.50 | $24.96 | $22.19 | 4,552,160 |
| 2020-05-01 | $25.07 | $25.10 | $24.51 | $24.87 | $22.11 | 4,325,201 |
| 2020-04-30 | $25.95 | $26.00 | $25.08 | $25.42 | $22.60 | 5,809,125 |
| 2020-04-29 | $26.44 | $26.59 | $25.73 | $26.21 | $23.30 | 4,301,019 |
| 2020-04-28 | $26.15 | $26.63 | $25.80 | $25.93 | $23.06 | 4,335,729 |
| 2020-04-27 | $25.60 | $25.86 | $25.50 | $25.55 | $22.72 | 4,496,278 |
| 2020-04-24 | $25.33 | $25.63 | $24.89 | $25.49 | $22.66 | 3,399,322 |
| 2020-04-23 | $25.37 | $25.78 | $25.01 | $25.19 | $22.40 | 3,410,385 |
| 2020-04-22 | $25.04 | $25.55 | $24.65 | $25.31 | $22.50 | 4,091,382 |
| 2020-04-21 | $24.50 | $25.08 | $24.31 | $24.57 | $21.85 | 5,006,624 |
| 2020-04-20 | $25.99 | $26.03 | $25.16 | $25.25 | $22.45 | 4,662,984 |
| 2020-04-17 | $25.97 | $26.52 | $25.75 | $26.39 | $23.46 | 3,906,371 |
| 2020-04-16 | $25.30 | $25.56 | $24.79 | $25.29 | $22.49 | 5,255,460 |
| 2020-04-15 | $25.56 | $25.76 | $24.91 | $25.26 | $22.46 | 4,823,124 |
| 2020-04-14 | $26.27 | $26.71 | $25.86 | $26.52 | $23.58 | 6,457,414 |
| 2020-04-13 | $26.50 | $26.60 | $25.51 | $25.90 | $23.03 | 3,828,026 |
| 2020-04-09 | $26.26 | $27.76 | $26.10 | $26.70 | $23.74 | 7,492,137 |
| 2020-04-08 | $24.60 | $26.04 | $24.60 | $25.81 | $22.95 | 6,783,370 |
| 2020-04-07 | $25.79 | $26.00 | $24.55 | $24.59 | $21.86 | 8,724,033 |
| 2020-04-06 | $22.85 | $24.13 | $22.76 | $23.92 | $21.27 | 6,118,979 |
| 2020-04-03 | $22.72 | $22.98 | $21.40 | $21.77 | $19.36 | 7,588,908 |
| 2020-04-02 | $22.40 | $23.55 | $22.35 | $22.97 | $20.42 | 6,068,069 |
| 2020-04-01 | $23.73 | $23.94 | $22.38 | $22.90 | $20.36 | 6,263,201 |
| 2020-03-31 | $25.60 | $25.84 | $24.56 | $24.68 | $21.94 | 5,670,148 |
| 2020-03-30 | $25.65 | $25.96 | $24.77 | $25.83 | $22.97 | 6,449,270 |
| 2020-03-27 | $23.83 | $26.00 | $23.80 | $25.42 | $22.60 | 6,977,502 |
| 2020-03-26 | $22.66 | $24.99 | $22.35 | $24.67 | $21.94 | 8,470,246 |
| 2020-03-25 | $21.30 | $23.41 | $21.20 | $22.23 | $19.77 | 8,496,904 |
| 2020-03-24 | $19.74 | $21.34 | $19.45 | $21.24 | $18.89 | 9,838,038 |
| 2020-03-23 | $19.53 | $19.90 | $18.12 | $18.59 | $16.53 | 12,813,173 |
| 2020-03-20 | $22.13 | $22.98 | $19.56 | $19.67 | $17.49 | 15,116,641 |
| 2020-03-19 | $22.53 | $22.98 | $20.55 | $21.59 | $19.20 | 7,013,290 |
| 2020-03-18 | $24.06 | $24.28 | $21.12 | $22.81 | $20.28 | 9,187,515 |
| 2020-03-17 | $24.25 | $25.76 | $23.00 | $25.55 | $22.72 | 10,046,784 |
| 2020-03-16 | $25.00 | $25.69 | $23.47 | $23.66 | $21.04 | 10,175,387 |
| 2020-03-13 | $27.80 | $28.12 | $25.18 | $27.42 | $24.38 | 10,607,959 |
| 2020-03-12 | $27.64 | $28.60 | $26.30 | $26.63 | $23.68 | 8,887,362 |
| 2020-03-11 | $29.57 | $29.57 | $28.80 | $29.25 | $26.01 | 8,759,070 |
| 2020-03-10 | $29.70 | $30.17 | $28.51 | $29.83 | $26.52 | 8,955,067 |
| 2020-03-09 | $29.70 | $30.38 | $28.62 | $29.11 | $25.88 | 8,588,421 |
| 2020-03-06 | $30.83 | $31.71 | $30.41 | $31.51 | $27.62 | 8,122,054 |
| 2020-03-05 | $31.95 | $31.95 | $31.28 | $31.68 | $27.77 | 6,269,135 |
| 2020-03-04 | $31.34 | $32.20 | $31.32 | $32.18 | $28.21 | 5,735,297 |
| 2020-03-03 | $31.88 | $32.59 | $30.92 | $31.04 | $27.21 | 8,267,002 |
| 2020-03-02 | $30.31 | $31.83 | $30.22 | $31.81 | $27.89 | 9,559,034 |
| 2020-02-28 | $30.43 | $30.76 | $29.59 | $30.01 | $26.31 | 21,535,503 |
| 2020-02-27 | $33.02 | $33.15 | $30.99 | $30.99 | $27.17 | 10,719,899 |
| 2020-02-26 | $34.55 | $34.59 | $33.22 | $33.24 | $29.14 | 7,950,919 |
| 2020-02-25 | $35.16 | $35.27 | $34.55 | $34.57 | $30.31 | 4,923,648 |
| 2020-02-24 | $35.45 | $35.61 | $35.09 | $35.12 | $30.79 | 5,466,833 |
| 2020-02-21 | $35.45 | $35.85 | $35.23 | $35.62 | $31.23 | 4,901,091 |
| 2020-02-20 | $35.10 | $35.49 | $34.98 | $35.41 | $31.04 | 4,594,609 |
| 2020-02-19 | $35.91 | $35.91 | $35.10 | $35.10 | $30.77 | 4,390,623 |
| 2020-02-18 | $35.42 | $35.91 | $35.22 | $35.91 | $31.48 | 7,968,931 |
| 2020-02-14 | $36.37 | $36.41 | $34.97 | $35.37 | $31.01 | 8,120,961 |
| 2020-02-13 | $36.23 | $36.42 | $36.10 | $36.28 | $31.80 | 3,250,140 |
| 2020-02-12 | $36.17 | $36.44 | $36.12 | $36.28 | $31.80 | 2,643,889 |
| 2020-02-11 | $36.23 | $36.41 | $36.09 | $36.17 | $31.71 | 3,845,032 |
| 2020-02-10 | $36.08 | $36.16 | $35.95 | $36.12 | $31.66 | 2,824,826 |
| 2020-02-07 | $36.06 | $36.17 | $35.83 | $36.02 | $31.58 | 3,241,262 |
| 2020-02-06 | $36.46 | $36.60 | $36.08 | $36.08 | $31.63 | 2,665,636 |
| 2020-02-05 | $36.08 | $36.48 | $36.06 | $36.42 | $31.93 | 3,704,585 |
| 2020-02-04 | $36.30 | $36.62 | $36.04 | $36.06 | $31.61 | 3,999,268 |
| 2020-02-03 | $36.26 | $36.41 | $35.99 | $36.25 | $31.78 | 5,398,174 |
| 2020-01-31 | $36.40 | $36.55 | $36.02 | $36.19 | $31.73 | 6,017,896 |
| 2020-01-30 | $36.68 | $36.71 | $36.11 | $36.47 | $31.97 | 5,710,429 |
| 2020-01-29 | $36.72 | $36.83 | $36.46 | $36.74 | $32.21 | 3,994,133 |
| 2020-01-28 | $36.33 | $36.80 | $36.33 | $36.64 | $32.12 | 4,266,296 |
| 2020-01-27 | $36.42 | $36.60 | $36.04 | $36.19 | $31.73 | 4,128,141 |
| 2020-01-24 | $36.70 | $36.82 | $36.27 | $36.53 | $32.02 | 3,157,186 |
| 2020-01-23 | $36.17 | $36.77 | $36.06 | $36.71 | $32.18 | 4,516,629 |
| 2020-01-22 | $36.01 | $36.22 | $35.87 | $36.17 | $31.71 | 3,838,357 |
| 2020-01-21 | $36.03 | $36.08 | $35.62 | $36.03 | $31.59 | 6,298,463 |
| 2020-01-17 | $35.96 | $36.10 | $35.73 | $36.09 | $31.64 | 3,885,968 |
| 2020-01-16 | $35.90 | $36.04 | $35.72 | $35.96 | $31.52 | 4,074,446 |
| 2020-01-15 | $35.67 | $36.01 | $35.59 | $35.85 | $31.43 | 4,044,756 |
| 2020-01-14 | $35.23 | $35.59 | $35.13 | $35.58 | $31.19 | 3,894,768 |
| 2020-01-13 | $35.45 | $35.69 | $35.34 | $35.43 | $31.06 | 3,974,517 |
| 2020-01-10 | $35.49 | $35.85 | $35.42 | $35.44 | $31.07 | 3,422,422 |
| 2020-01-09 | $35.34 | $35.61 | $35.34 | $35.51 | $31.13 | 3,266,820 |
| 2020-01-08 | $35.42 | $35.60 | $35.28 | $35.38 | $31.02 | 5,247,149 |
| 2020-01-07 | $35.46 | $35.54 | $35.11 | $35.18 | $30.84 | 4,288,269 |
| 2020-01-06 | $35.30 | $35.54 | $35.23 | $35.42 | $31.05 | 6,198,349 |
| 2020-01-03 | $35.16 | $35.50 | $35.11 | $35.38 | $31.02 | 4,105,082 |
| 2020-01-02 | $36.00 | $36.04 | $35.24 | $35.42 | $31.05 | 6,116,364 |
| 2019-12-31 | $35.74 | $35.90 | $35.63 | $35.88 | $31.45 | 4,720,783 |
| 2019-12-30 | $35.52 | $35.70 | $35.43 | $35.67 | $31.27 | 2,308,307 |
| 2019-12-27 | $35.50 | $35.56 | $35.38 | $35.52 | $31.14 | 1,820,898 |
| 2019-12-26 | $35.56 | $35.62 | $35.28 | $35.53 | $31.15 | 2,907,185 |
| 2019-12-24 | $35.71 | $35.74 | $35.45 | $35.62 | $31.23 | 1,137,546 |
| 2019-12-23 | $35.91 | $35.96 | $35.42 | $35.66 | $31.26 | 3,747,163 |
| 2019-12-20 | $35.89 | $36.24 | $35.69 | $35.83 | $31.41 | 8,753,763 |
| 2019-12-19 | $35.88 | $35.93 | $35.34 | $35.72 | $31.31 | 6,115,840 |
| 2019-12-18 | $36.01 | $36.03 | $35.66 | $35.97 | $31.53 | 5,894,879 |
| 2019-12-17 | $35.99 | $36.28 | $35.84 | $35.97 | $31.53 | 6,270,900 |
| 2019-12-16 | $35.64 | $36.25 | $35.50 | $36.25 | $31.78 | 8,429,906 |
| 2019-12-13 | $34.90 | $35.84 | $34.75 | $35.64 | $31.24 | 13,346,409 |
| 2019-12-12 | $33.69 | $34.10 | $33.41 | $33.60 | $29.46 | 6,157,651 |
| 2019-12-11 | $33.90 | $34.04 | $33.65 | $33.76 | $29.60 | 5,415,618 |
| 2019-12-10 | $33.71 | $33.82 | $33.58 | $33.80 | $29.63 | 4,720,644 |
| 2019-12-09 | $34.07 | $34.25 | $33.68 | $33.71 | $29.55 | 3,349,776 |
| 2019-12-06 | $34.28 | $34.58 | $34.25 | $34.37 | $29.77 | 3,408,500 |
| 2019-12-05 | $34.55 | $34.57 | $34.20 | $34.32 | $29.72 | 4,462,246 |
| 2019-12-04 | $34.05 | $34.66 | $34.05 | $34.56 | $29.93 | 4,548,097 |
| 2019-12-03 | $34.18 | $34.30 | $34.03 | $34.19 | $29.61 | 3,700,424 |
| 2019-12-02 | $34.05 | $34.32 | $33.98 | $34.19 | $29.61 | 3,808,800 |
| 2019-11-29 | $34.30 | $34.40 | $34.00 | $34.03 | $29.47 | 2,739,963 |
| 2019-11-27 | $34.10 | $34.33 | $33.95 | $34.30 | $29.71 | 3,337,731 |
| 2019-11-26 | $33.90 | $34.11 | $33.80 | $34.10 | $29.53 | 4,546,579 |
| 2019-11-25 | $33.81 | $34.10 | $33.79 | $33.86 | $29.32 | 4,922,688 |
| 2019-11-22 | $33.79 | $33.84 | $33.55 | $33.82 | $29.29 | 2,500,911 |
| 2019-11-21 | $33.77 | $33.81 | $33.48 | $33.67 | $29.16 | 3,395,684 |
| 2019-11-20 | $33.60 | $33.85 | $33.50 | $33.78 | $29.26 | 3,554,105 |
| 2019-11-19 | $33.69 | $33.71 | $33.42 | $33.57 | $29.07 | 5,074,241 |
| 2019-11-18 | $33.85 | $34.15 | $33.56 | $33.65 | $29.14 | 6,882,366 |
| 2019-11-15 | $33.70 | $33.91 | $33.61 | $33.91 | $29.37 | 5,102,864 |
| 2019-11-14 | $33.84 | $33.96 | $33.59 | $33.62 | $29.12 | 3,897,591 |
| 2019-11-13 | $33.77 | $33.87 | $33.59 | $33.81 | $29.28 | 4,275,036 |
| 2019-11-12 | $33.63 | $33.78 | $33.52 | $33.73 | $29.21 | 3,765,419 |
| 2019-11-11 | $33.75 | $33.79 | $33.46 | $33.63 | $29.13 | 4,862,468 |
| 2019-11-08 | $33.20 | $33.73 | $33.09 | $33.72 | $29.20 | 7,032,557 |
| 2019-11-07 | $33.20 | $33.47 | $33.03 | $33.25 | $28.80 | 8,650,485 |
| 2019-11-06 | $33.59 | $33.68 | $33.17 | $33.31 | $28.85 | 6,519,378 |
| 2019-11-05 | $33.41 | $33.70 | $33.21 | $33.57 | $29.07 | 7,442,351 |
| 2019-11-04 | $33.58 | $33.83 | $33.33 | $33.47 | $28.99 | 5,007,812 |
| 2019-11-01 | $33.52 | $33.60 | $33.27 | $33.59 | $29.09 | 3,393,095 |
| 2019-10-31 | $33.28 | $33.51 | $33.02 | $33.49 | $29.00 | 5,144,287 |
| 2019-10-30 | $32.86 | $33.32 | $32.86 | $33.29 | $28.83 | 3,455,927 |
| 2019-10-29 | $32.90 | $33.02 | $32.71 | $32.97 | $28.55 | 3,131,584 |
| 2019-10-28 | $33.05 | $33.21 | $32.90 | $32.94 | $28.53 | 3,300,830 |
| 2019-10-25 | $33.03 | $33.24 | $32.94 | $33.22 | $28.77 | 3,447,961 |
| 2019-10-24 | $33.23 | $33.44 | $32.95 | $33.13 | $28.69 | 4,909,685 |
| 2019-10-23 | $32.80 | $33.27 | $32.79 | $33.18 | $28.74 | 4,973,691 |
| 2019-10-22 | $32.65 | $33.25 | $32.39 | $32.74 | $28.35 | 5,871,682 |
| 2019-10-21 | $32.08 | $32.66 | $32.08 | $32.65 | $28.28 | 3,581,241 |
| 2019-10-18 | $32.01 | $32.23 | $31.76 | $32.03 | $27.74 | 6,166,634 |
| 2019-10-17 | $32.33 | $32.41 | $31.84 | $32.09 | $27.79 | 5,114,508 |
| 2019-10-16 | $31.63 | $32.42 | $31.55 | $32.41 | $28.07 | 7,301,101 |
| 2019-10-15 | $32.06 | $32.11 | $31.52 | $31.92 | $27.64 | 10,778,245 |
| 2019-10-14 | $31.85 | $32.58 | $31.62 | $32.15 | $27.84 | 13,934,237 |
| 2019-10-11 | $30.94 | $31.74 | $30.81 | $31.43 | $27.22 | 7,180,739 |
| 2019-10-10 | $30.25 | $30.61 | $30.12 | $30.56 | $26.47 | 4,195,500 |
| 2019-10-09 | $30.30 | $30.48 | $30.10 | $30.31 | $26.25 | 2,805,324 |
| 2019-10-08 | $30.75 | $30.76 | $30.21 | $30.21 | $26.16 | 4,994,522 |
| 2019-10-07 | $30.85 | $30.95 | $30.54 | $30.81 | $26.68 | 3,509,108 |
| 2019-10-04 | $30.59 | $30.95 | $30.30 | $30.93 | $26.79 | 3,418,318 |
| 2019-10-03 | $30.58 | $30.63 | $30.24 | $30.57 | $26.48 | 4,933,862 |
| 2019-10-02 | $31.26 | $31.31 | $30.56 | $30.58 | $26.48 | 4,861,501 |
| 2019-10-01 | $31.49 | $31.55 | $31.17 | $31.31 | $27.12 | 3,872,712 |
| 2019-09-30 | $31.67 | $31.90 | $31.44 | $31.49 | $27.27 | 6,935,506 |
| 2019-09-27 | $31.72 | $31.88 | $31.44 | $31.60 | $27.37 | 3,469,525 |
| 2019-09-26 | $31.29 | $31.72 | $31.18 | $31.71 | $27.46 | 3,791,429 |
| 2019-09-25 | $31.55 | $31.59 | $31.09 | $31.15 | $26.98 | 5,821,339 |
| 2019-09-24 | $31.64 | $31.68 | $31.40 | $31.58 | $27.35 | 5,050,602 |
| 2019-09-23 | $31.55 | $31.79 | $31.52 | $31.59 | $27.36 | 3,118,441 |
| 2019-09-20 | $31.61 | $31.72 | $31.35 | $31.68 | $27.44 | 6,108,060 |
| 2019-09-19 | $31.34 | $31.57 | $31.26 | $31.54 | $27.32 | 3,708,921 |
| 2019-09-18 | $31.19 | $31.40 | $31.06 | $31.22 | $27.04 | 4,146,609 |
| 2019-09-17 | $31.09 | $31.30 | $30.96 | $31.12 | $26.95 | 3,316,009 |
| 2019-09-16 | $30.98 | $31.25 | $30.57 | $31.13 | $26.96 | 4,518,981 |
| 2019-09-13 | $30.92 | $31.39 | $30.81 | $30.88 | $26.74 | 6,400,438 |
| 2019-09-12 | $30.85 | $30.94 | $30.55 | $30.88 | $26.74 | 4,568,912 |
| 2019-09-11 | $29.99 | $30.75 | $29.77 | $30.75 | $26.63 | 5,694,862 |
| 2019-09-10 | $29.40 | $30.00 | $29.32 | $30.00 | $25.98 | 5,580,599 |
| 2019-09-09 | $29.36 | $29.48 | $29.20 | $29.35 | $25.42 | 5,054,315 |
| 2019-09-06 | $30.16 | $30.16 | $29.79 | $29.79 | $25.44 | 3,845,189 |
| 2019-09-05 | $29.59 | $30.13 | $29.55 | $30.11 | $25.72 | 5,184,464 |
| 2019-09-04 | $29.80 | $29.98 | $29.50 | $29.69 | $25.36 | 2,825,546 |
| 2019-09-03 | $29.55 | $29.69 | $29.32 | $29.68 | $25.35 | 4,085,753 |
| 2019-08-30 | $29.38 | $29.63 | $29.30 | $29.55 | $25.24 | 4,791,285 |
| 2019-08-29 | $29.33 | $29.48 | $29.16 | $29.31 | $25.03 | 2,206,695 |
| 2019-08-28 | $29.14 | $29.28 | $29.00 | $29.17 | $24.91 | 3,984,813 |
| 2019-08-27 | $29.62 | $29.64 | $29.11 | $29.18 | $24.92 | 3,224,320 |
| 2019-08-26 | $29.55 | $29.63 | $29.35 | $29.48 | $25.18 | 2,376,281 |
| 2019-08-23 | $29.82 | $29.96 | $29.34 | $29.45 | $25.15 | 3,877,650 |
| 2019-08-22 | $29.85 | $29.89 | $29.56 | $29.82 | $25.47 | 2,677,586 |
| 2019-08-21 | $29.56 | $29.76 | $29.44 | $29.76 | $25.42 | 2,075,318 |
| 2019-08-20 | $29.46 | $29.55 | $29.27 | $29.54 | $25.23 | 2,704,359 |
| 2019-08-19 | $29.43 | $29.63 | $29.36 | $29.45 | $25.15 | 5,827,428 |
| 2019-08-16 | $29.27 | $29.54 | $29.15 | $29.41 | $25.12 | 4,934,653 |
| 2019-08-15 | $29.16 | $29.46 | $29.04 | $29.22 | $24.96 | 3,406,141 |
| 2019-08-14 | $29.64 | $29.69 | $29.12 | $29.18 | $24.92 | 2,782,576 |
| 2019-08-13 | $29.15 | $29.66 | $29.09 | $29.64 | $25.31 | 4,532,540 |
| 2019-08-12 | $29.35 | $29.43 | $29.09 | $29.31 | $25.03 | 3,906,200 |
| 2019-08-09 | $29.86 | $29.86 | $29.13 | $29.38 | $25.09 | 3,928,047 |
| 2019-08-08 | $29.76 | $29.91 | $29.54 | $29.81 | $25.46 | 3,839,965 |
| 2019-08-07 | $29.51 | $29.98 | $29.39 | $29.80 | $25.45 | 5,545,466 |
| 2019-08-06 | $29.54 | $29.64 | $28.55 | $29.59 | $25.27 | 4,931,801 |
| 2019-08-05 | $29.73 | $29.83 | $28.87 | $28.98 | $24.75 | 5,516,786 |
| 2019-08-02 | $29.96 | $29.99 | $29.55 | $29.66 | $25.33 | 4,357,284 |
| 2019-08-01 | $29.57 | $29.92 | $29.57 | $29.72 | $25.38 | 4,736,085 |
| 2019-07-31 | $29.76 | $30.01 | $29.43 | $29.63 | $25.31 | 5,704,908 |
| 2019-07-30 | $30.03 | $30.13 | $29.58 | $29.72 | $25.38 | 3,835,422 |
| 2019-07-29 | $30.44 | $30.49 | $29.87 | $30.06 | $25.67 | 4,222,930 |
| 2019-07-26 | $30.21 | $30.51 | $30.18 | $30.32 | $25.89 | 3,581,111 |
| 2019-07-25 | $30.25 | $30.41 | $30.06 | $30.18 | $25.78 | 3,848,571 |
| 2019-07-24 | $30.26 | $30.40 | $30.04 | $30.32 | $25.89 | 3,394,815 |
| 2019-07-23 | $30.18 | $30.30 | $30.06 | $30.09 | $25.70 | 3,163,182 |
| 2019-07-22 | $30.26 | $30.34 | $29.94 | $30.16 | $25.76 | 4,853,497 |
| 2019-07-19 | $30.62 | $30.64 | $30.17 | $30.17 | $25.77 | 3,724,710 |
| 2019-07-18 | $30.43 | $30.74 | $30.22 | $30.70 | $26.22 | 4,369,565 |
| 2019-07-17 | $30.44 | $30.62 | $30.36 | $30.39 | $25.95 | 3,151,741 |
| 2019-07-16 | $30.35 | $30.50 | $30.16 | $30.36 | $25.93 | 3,836,639 |
| 2019-07-15 | $30.22 | $30.58 | $30.22 | $30.51 | $26.06 | 4,098,410 |
| 2019-07-12 | $30.40 | $30.41 | $30.06 | $30.26 | $25.84 | 2,951,158 |
| 2019-07-11 | $30.35 | $30.59 | $30.15 | $30.46 | $26.01 | 3,976,379 |
| 2019-07-10 | $30.79 | $30.88 | $30.24 | $30.35 | $25.92 | 6,688,100 |
| 2019-07-09 | $31.00 | $31.00 | $30.54 | $30.69 | $26.21 | 3,728,328 |
| 2019-07-08 | $30.98 | $31.08 | $30.83 | $31.03 | $26.50 | 1,993,909 |
| 2019-07-05 | $30.88 | $31.07 | $30.65 | $31.01 | $26.48 | 2,366,389 |
| 2019-07-03 | $30.94 | $31.25 | $30.94 | $31.09 | $26.55 | 2,319,419 |
| 2019-07-02 | $30.67 | $30.93 | $30.56 | $30.79 | $26.30 | 3,421,273 |
| 2019-07-01 | $31.11 | $31.16 | $30.37 | $30.58 | $26.12 | 4,838,831 |
| 2019-06-28 | $31.14 | $31.29 | $30.86 | $31.01 | $26.48 | 7,408,062 |
| 2019-06-27 | $31.20 | $31.43 | $31.01 | $31.19 | $26.64 | 2,680,575 |
| 2019-06-26 | $31.33 | $31.46 | $31.03 | $31.06 | $26.53 | 4,434,971 |
| 2019-06-25 | $31.55 | $31.65 | $31.36 | $31.42 | $26.83 | 2,856,590 |
| 2019-06-24 | $31.77 | $31.80 | $31.38 | $31.58 | $26.97 | 4,242,074 |
| 2019-06-21 | $31.61 | $31.76 | $31.26 | $31.75 | $27.12 | 6,402,348 |
| 2019-06-20 | $31.58 | $31.78 | $31.17 | $31.54 | $26.94 | 3,044,111 |
| 2019-06-19 | $30.96 | $31.54 | $30.91 | $31.38 | $26.80 | 3,952,728 |
| 2019-06-18 | $31.16 | $31.16 | $30.79 | $31.08 | $26.54 | 3,539,954 |
| 2019-06-17 | $31.30 | $31.46 | $30.66 | $30.94 | $26.42 | 4,630,552 |
| 2019-06-14 | $31.23 | $31.49 | $31.11 | $31.45 | $26.86 | 3,298,800 |
| 2019-06-13 | $31.25 | $31.34 | $30.96 | $31.11 | $26.57 | 5,885,281 |
| 2019-06-12 | $30.72 | $31.21 | $30.72 | $31.16 | $26.61 | 3,138,363 |
| 2019-06-11 | $30.64 | $30.80 | $30.38 | $30.61 | $26.14 | 3,633,226 |
| 2019-06-10 | $30.88 | $30.88 | $30.53 | $30.69 | $26.21 | 3,598,963 |
| 2019-06-07 | $31.35 | $31.49 | $31.02 | $31.02 | $26.49 | 5,258,105 |
| 2019-06-06 | $31.25 | $31.60 | $31.09 | $31.52 | $26.57 | 4,066,735 |
| 2019-06-05 | $30.64 | $31.32 | $30.49 | $31.15 | $26.25 | 5,039,240 |
| 2019-06-04 | $30.22 | $30.58 | $30.01 | $30.56 | $25.76 | 3,921,156 |
| 2019-06-03 | $29.88 | $30.22 | $29.72 | $30.18 | $25.44 | 5,287,145 |
| 2019-05-31 | $29.95 | $30.03 | $29.73 | $29.76 | $25.08 | 4,557,119 |
| 2019-05-30 | $29.91 | $30.13 | $29.79 | $29.89 | $25.19 | 3,276,687 |
| 2019-05-29 | $30.62 | $30.62 | $29.85 | $29.85 | $25.16 | 4,741,157 |
| 2019-05-28 | $30.78 | $30.86 | $30.44 | $30.58 | $25.77 | 7,399,840 |
| 2019-05-24 | $30.42 | $30.85 | $30.39 | $30.80 | $25.96 | 5,360,088 |
| 2019-05-23 | $30.07 | $30.38 | $30.02 | $30.36 | $25.59 | 3,899,059 |
| 2019-05-22 | $30.14 | $30.22 | $29.78 | $30.05 | $25.33 | 5,113,226 |
| 2019-05-21 | $29.78 | $30.53 | $29.77 | $30.22 | $25.47 | 4,874,873 |
| 2019-05-20 | $29.85 | $30.12 | $29.61 | $29.69 | $25.02 | 5,987,796 |
| 2019-05-17 | $29.90 | $30.06 | $29.71 | $29.79 | $25.11 | 6,915,866 |
| 2019-05-16 | $30.56 | $30.75 | $29.78 | $29.93 | $25.23 | 8,514,425 |
| 2019-05-15 | $30.90 | $31.00 | $30.58 | $30.65 | $25.83 | 3,887,279 |
| 2019-05-14 | $31.28 | $31.40 | $31.07 | $31.09 | $26.20 | 4,329,432 |
| 2019-05-13 | $30.89 | $31.42 | $30.87 | $31.35 | $26.42 | 3,795,003 |
| 2019-05-10 | $30.29 | $31.04 | $30.25 | $31.04 | $26.16 | 3,369,293 |
| 2019-05-09 | $30.40 | $30.54 | $29.95 | $30.26 | $25.50 | 4,551,310 |
| 2019-05-08 | $30.89 | $31.00 | $30.34 | $30.37 | $25.60 | 4,372,839 |
| 2019-05-07 | $30.99 | $31.14 | $30.81 | $30.96 | $26.09 | 3,765,161 |
| 2019-05-06 | $31.17 | $31.17 | $30.91 | $31.01 | $26.14 | 2,769,067 |
| 2019-05-03 | $30.75 | $31.24 | $30.72 | $31.22 | $26.31 | 3,584,464 |
| 2019-05-02 | $30.94 | $31.13 | $30.68 | $30.74 | $25.91 | 5,035,194 |
| 2019-05-01 | $31.06 | $31.45 | $31.05 | $31.09 | $26.20 | 5,753,814 |
| 2019-04-30 | $30.67 | $31.24 | $30.59 | $31.21 | $26.31 | 11,079,350 |
| 2019-04-29 | $30.78 | $30.84 | $30.47 | $30.57 | $25.77 | 4,254,822 |
| 2019-04-26 | $30.98 | $31.15 | $30.77 | $30.78 | $25.94 | 3,958,047 |
| 2019-04-25 | $30.82 | $31.10 | $30.71 | $30.80 | $25.96 | 4,227,119 |
| 2019-04-24 | $30.89 | $31.12 | $30.84 | $30.95 | $26.09 | 2,628,274 |
| 2019-04-23 | $30.89 | $30.96 | $30.68 | $30.86 | $26.01 | 4,603,071 |
| 2019-04-22 | $31.05 | $31.05 | $30.75 | $30.84 | $25.99 | 4,134,822 |
| 2019-04-18 | $31.04 | $31.24 | $30.93 | $30.97 | $26.10 | 4,119,473 |
| 2019-04-17 | $31.31 | $31.31 | $31.01 | $31.09 | $26.20 | 3,037,145 |
| 2019-04-16 | $31.81 | $31.92 | $31.23 | $31.32 | $26.40 | 4,098,856 |
| 2019-04-15 | $31.94 | $31.98 | $31.73 | $31.88 | $26.87 | 3,348,638 |
| 2019-04-12 | $31.88 | $31.97 | $31.61 | $31.86 | $26.85 | 3,853,118 |
| 2019-04-11 | $31.74 | $32.00 | $31.70 | $31.97 | $26.95 | 2,953,811 |
| 2019-04-10 | $32.06 | $32.21 | $31.69 | $31.74 | $26.75 | 2,781,821 |
| 2019-04-09 | $31.95 | $32.00 | $31.78 | $32.00 | $26.97 | 2,524,240 |
| 2019-04-08 | $32.13 | $32.13 | $31.72 | $31.93 | $26.91 | 2,597,912 |
| 2019-04-05 | $31.74 | $32.16 | $31.71 | $32.15 | $27.10 | 3,776,694 |
| 2019-04-04 | $31.96 | $32.00 | $31.43 | $31.67 | $26.69 | 3,276,892 |
| 2019-04-03 | $31.80 | $32.02 | $31.61 | $31.89 | $26.88 | 4,164,807 |
| 2019-04-02 | $31.70 | $31.75 | $31.48 | $31.72 | $26.73 | 3,749,080 |
| 2019-04-01 | $31.70 | $31.73 | $31.35 | $31.64 | $26.67 | 6,379,607 |
| 2019-03-29 | $31.64 | $31.77 | $31.46 | $31.74 | $26.75 | 4,841,624 |
| 2019-03-28 | $32.38 | $32.41 | $31.53 | $31.59 | $26.63 | 5,626,203 |
| 2019-03-27 | $32.50 | $32.53 | $32.16 | $32.34 | $27.26 | 2,802,874 |
| 2019-03-26 | $32.38 | $32.57 | $32.35 | $32.45 | $27.35 | 3,006,476 |
| 2019-03-25 | $32.31 | $32.49 | $32.25 | $32.35 | $27.27 | 2,856,663 |
| 2019-03-22 | $32.40 | $32.57 | $32.19 | $32.19 | $27.13 | 4,185,021 |
| 2019-03-21 | $32.13 | $32.38 | $32.11 | $32.30 | $27.22 | 3,673,376 |
| 2019-03-20 | $32.14 | $32.43 | $32.03 | $32.11 | $27.06 | 3,667,268 |
| 2019-03-19 | $32.69 | $32.72 | $31.97 | $32.10 | $27.06 | 5,041,588 |
| 2019-03-18 | $32.79 | $32.88 | $32.55 | $32.72 | $27.58 | 5,411,274 |
| 2019-03-15 | $32.58 | $32.89 | $32.46 | $32.74 | $27.59 | 11,540,487 |
| 2019-03-14 | $32.54 | $32.65 | $32.31 | $32.59 | $27.47 | 5,134,760 |
| 2019-03-13 | $32.55 | $32.56 | $32.33 | $32.50 | $27.39 | 3,359,724 |
| 2019-03-12 | $32.44 | $32.61 | $32.33 | $32.47 | $27.37 | 4,050,135 |
| 2019-03-11 | $32.07 | $32.38 | $31.96 | $32.38 | $27.29 | 4,173,563 |
| 2019-03-08 | $31.92 | $32.00 | $31.57 | $31.98 | $26.95 | 3,813,035 |
| 2019-03-07 | $32.08 | $32.27 | $31.87 | $32.07 | $27.03 | 4,504,228 |
| 2019-03-06 | $32.57 | $32.68 | $32.26 | $32.36 | $26.93 | 4,301,363 |
| 2019-03-05 | $32.33 | $32.59 | $32.14 | $32.48 | $27.03 | 4,582,384 |
| 2019-03-04 | $32.35 | $32.43 | $32.01 | $32.37 | $26.94 | 5,085,148 |
| 2019-03-01 | $32.24 | $32.31 | $31.81 | $32.26 | $26.84 | 4,869,591 |
| 2019-02-28 | $31.94 | $32.22 | $31.77 | $32.17 | $26.77 | 5,768,689 |
| 2019-02-27 | $32.02 | $32.09 | $31.81 | $31.98 | $26.61 | 4,041,274 |
| 2019-02-26 | $31.86 | $32.06 | $31.62 | $31.93 | $26.57 | 4,877,124 |
| 2019-02-25 | $31.73 | $31.78 | $31.41 | $31.73 | $26.40 | 3,516,675 |
| 2019-02-22 | $31.50 | $31.69 | $31.32 | $31.64 | $26.33 | 3,077,027 |
| 2019-02-21 | $31.11 | $31.50 | $30.97 | $31.42 | $26.15 | 3,492,533 |
| 2019-02-20 | $30.68 | $31.27 | $30.67 | $31.18 | $25.95 | 6,098,707 |
| 2019-02-19 | $30.50 | $30.70 | $30.40 | $30.68 | $25.53 | 6,147,266 |
| 2019-02-15 | $30.62 | $30.79 | $30.22 | $30.46 | $25.35 | 9,643,718 |
| 2019-02-14 | $30.83 | $30.98 | $30.51 | $30.55 | $25.42 | 5,598,264 |
| 2019-02-13 | $30.93 | $30.96 | $30.67 | $30.91 | $25.72 | 7,215,608 |
| 2019-02-12 | $31.25 | $31.32 | $30.99 | $31.01 | $25.80 | 7,248,878 |
| 2019-02-11 | $31.30 | $31.48 | $31.05 | $31.12 | $25.90 | 3,876,989 |
| 2019-02-08 | $30.88 | $31.31 | $30.86 | $31.29 | $26.04 | 3,575,197 |
| 2019-02-07 | $30.54 | $31.07 | $30.42 | $31.05 | $25.84 | 4,583,975 |
| 2019-02-06 | $31.06 | $31.15 | $30.80 | $30.88 | $25.70 | 3,878,539 |
| 2019-02-05 | $30.93 | $31.27 | $30.87 | $31.06 | $25.85 | 4,817,904 |
| 2019-02-04 | $30.94 | $31.06 | $30.68 | $31.06 | $25.85 | 4,562,025 |
| 2019-02-01 | $31.29 | $31.39 | $30.88 | $31.15 | $25.92 | 3,325,630 |
| 2019-01-31 | $30.79 | $31.38 | $30.58 | $31.32 | $26.06 | 6,566,714 |
| 2019-01-30 | $30.59 | $30.98 | $30.55 | $30.80 | $25.63 | 3,597,668 |
| 2019-01-29 | $30.77 | $30.77 | $30.47 | $30.60 | $25.46 | 4,757,673 |
| 2019-01-28 | $30.72 | $30.78 | $30.42 | $30.66 | $25.51 | 3,048,109 |
| 2019-01-25 | $30.62 | $31.07 | $30.60 | $30.67 | $25.52 | 4,045,357 |
| 2019-01-24 | $30.50 | $30.80 | $30.11 | $30.78 | $25.61 | 3,800,751 |
| 2019-01-23 | $29.90 | $30.50 | $29.89 | $30.50 | $25.38 | 5,684,613 |
| 2019-01-22 | $30.15 | $30.23 | $29.42 | $29.88 | $24.86 | 4,693,813 |
| 2019-01-18 | $29.92 | $30.16 | $29.82 | $30.07 | $25.02 | 4,375,912 |
| 2019-01-17 | $29.68 | $29.99 | $29.58 | $29.90 | $24.88 | 3,490,768 |
| 2019-01-16 | $29.22 | $29.71 | $29.15 | $29.68 | $24.70 | 5,666,677 |
| 2019-01-15 | $28.83 | $29.41 | $28.83 | $29.40 | $24.46 | 4,759,971 |
| 2019-01-14 | $29.07 | $29.07 | $28.53 | $28.96 | $24.10 | 5,829,041 |
| 2019-01-11 | $29.54 | $29.69 | $29.25 | $29.50 | $24.55 | 3,858,505 |
| 2019-01-10 | $29.35 | $29.61 | $29.10 | $29.57 | $24.61 | 4,412,495 |
| 2019-01-09 | $29.21 | $29.45 | $29.12 | $29.29 | $24.37 | 3,978,015 |
| 2019-01-08 | $28.95 | $29.31 | $28.93 | $29.29 | $24.37 | 5,344,133 |
| 2019-01-07 | $28.68 | $29.18 | $28.53 | $28.91 | $24.06 | 5,269,016 |
| 2019-01-04 | $27.80 | $28.87 | $27.80 | $28.87 | $24.02 | 4,999,614 |
| 2019-01-03 | $28.11 | $28.29 | $27.92 | $28.01 | $23.31 | 4,887,701 |
| 2019-01-02 | $28.25 | $28.36 | $27.93 | $28.11 | $23.39 | 5,405,095 |
| 2018-12-31 | $28.38 | $28.52 | $27.98 | $28.33 | $23.57 | 4,596,560 |
| 2018-12-28 | $28.35 | $28.71 | $28.20 | $28.35 | $23.59 | 4,787,472 |
| 2018-12-27 | $28.40 | $28.49 | $27.66 | $28.34 | $23.58 | 5,830,346 |
| 2018-12-26 | $27.61 | $28.35 | $27.31 | $28.31 | $23.56 | 4,715,192 |
| 2018-12-24 | $28.48 | $28.63 | $27.46 | $27.59 | $22.96 | 3,014,006 |
| 2018-12-21 | $28.78 | $29.33 | $28.24 | $28.40 | $23.63 | 14,010,773 |
| 2018-12-20 | $28.32 | $28.94 | $28.05 | $28.70 | $23.88 | 7,928,456 |
| 2018-12-19 | $28.06 | $28.53 | $27.93 | $28.23 | $23.49 | 12,041,654 |
| 2018-12-18 | $29.99 | $30.09 | $27.83 | $27.97 | $23.27 | 19,602,247 |
| 2018-12-17 | $30.61 | $30.76 | $29.85 | $29.96 | $24.93 | 5,956,018 |
| 2018-12-14 | $30.88 | $30.93 | $30.49 | $30.59 | $25.46 | 6,067,217 |
| 2018-12-13 | $30.68 | $31.18 | $30.68 | $30.83 | $25.65 | 4,402,305 |
| 2018-12-12 | $30.65 | $31.00 | $30.51 | $30.69 | $25.54 | 4,768,149 |
| 2018-12-11 | $30.76 | $30.85 | $30.39 | $30.50 | $25.38 | 7,504,584 |
| 2018-12-10 | $31.03 | $31.13 | $30.28 | $30.79 | $25.62 | 4,582,765 |
| 2018-12-07 | $30.30 | $31.12 | $30.24 | $31.09 | $25.87 | 5,855,697 |
| 2018-12-06 | $30.85 | $30.85 | $29.95 | $30.65 | $25.17 | 9,248,159 |
| 2018-12-04 | $31.17 | $31.42 | $30.65 | $30.71 | $25.22 | 7,154,154 |
| 2018-12-03 | $30.57 | $31.12 | $30.46 | $31.11 | $25.55 | 5,193,765 |
| 2018-11-30 | $30.69 | $30.74 | $30.23 | $30.59 | $25.12 | 9,053,295 |
| 2018-11-29 | $30.84 | $30.86 | $30.33 | $30.67 | $25.19 | 5,671,284 |
| 2018-11-28 | $31.14 | $31.17 | $30.82 | $30.86 | $25.35 | 4,439,004 |
| 2018-11-27 | $30.72 | $31.20 | $30.45 | $31.12 | $25.56 | 5,136,416 |
| 2018-11-26 | $30.83 | $31.01 | $30.59 | $30.69 | $25.21 | 4,483,246 |
| 2018-11-23 | $30.76 | $30.98 | $30.47 | $30.84 | $25.33 | 2,084,673 |
| 2018-11-21 | $31.21 | $31.37 | $30.59 | $30.64 | $25.16 | 6,553,785 |
| 2018-11-20 | $31.43 | $31.83 | $31.27 | $31.44 | $25.82 | 4,087,089 |
| 2018-11-19 | $30.85 | $31.45 | $30.82 | $31.44 | $25.82 | 4,157,758 |
| 2018-11-16 | $30.85 | $31.04 | $30.45 | $30.83 | $25.32 | 8,902,372 |
| 2018-11-15 | $31.85 | $31.85 | $30.34 | $30.50 | $25.05 | 11,609,853 |
| 2018-11-14 | $31.77 | $32.46 | $31.71 | $32.18 | $26.43 | 6,566,904 |
| 2018-11-13 | $31.62 | $32.00 | $31.37 | $31.89 | $26.19 | 4,346,068 |
| 2018-11-12 | $31.51 | $32.17 | $31.42 | $31.54 | $25.90 | 5,328,968 |
| 2018-11-09 | $31.47 | $31.96 | $31.28 | $31.69 | $26.03 | 4,856,121 |
| 2018-11-08 | $31.44 | $31.58 | $31.09 | $31.46 | $25.84 | 3,116,537 |
| 2018-11-07 | $31.19 | $31.40 | $30.77 | $31.36 | $25.76 | 3,242,566 |
| 2018-11-06 | $30.92 | $31.04 | $30.67 | $31.00 | $25.46 | 3,361,129 |
| 2018-11-05 | $30.95 | $31.15 | $30.86 | $30.94 | $25.41 | 3,745,636 |
| 2018-11-02 | $30.89 | $30.95 | $30.49 | $30.83 | $25.32 | 4,494,183 |
| 2018-11-01 | $30.35 | $30.93 | $30.29 | $30.68 | $25.20 | 5,540,352 |
| 2018-10-31 | $30.54 | $30.83 | $30.02 | $30.40 | $24.97 | 9,964,055 |
| 2018-10-30 | $30.69 | $30.82 | $30.30 | $30.75 | $25.26 | 4,835,153 |
| 2018-10-29 | $30.17 | $30.66 | $29.96 | $30.54 | $25.08 | 5,538,122 |
| 2018-10-26 | $30.65 | $30.89 | $29.78 | $29.96 | $24.61 | 5,620,951 |
| 2018-10-25 | $31.10 | $31.11 | $30.37 | $30.53 | $25.07 | 6,338,689 |
| 2018-10-24 | $30.67 | $31.38 | $30.52 | $31.23 | $25.65 | 6,173,180 |
| 2018-10-23 | $30.63 | $30.74 | $30.27 | $30.55 | $25.09 | 5,581,369 |
| 2018-10-22 | $31.19 | $31.27 | $30.53 | $30.57 | $25.11 | 4,028,258 |
| 2018-10-19 | $30.81 | $31.35 | $30.80 | $31.22 | $25.64 | 4,913,702 |
| 2018-10-18 | $30.94 | $31.09 | $30.60 | $30.81 | $25.30 | 2,754,642 |
| 2018-10-17 | $30.86 | $31.05 | $30.66 | $30.90 | $25.38 | 2,752,561 |
| 2018-10-16 | $30.39 | $30.99 | $30.25 | $30.86 | $25.35 | 3,639,497 |
| 2018-10-15 | $30.24 | $30.63 | $30.20 | $30.45 | $25.01 | 5,005,615 |
| 2018-10-12 | $29.97 | $30.35 | $29.75 | $30.25 | $24.84 | 6,221,678 |
| 2018-10-11 | $30.56 | $30.67 | $29.86 | $29.97 | $24.61 | 6,839,380 |
| 2018-10-10 | $30.42 | $30.97 | $30.36 | $30.45 | $25.01 | 8,277,587 |
| 2018-10-09 | $30.50 | $30.66 | $30.30 | $30.42 | $24.98 | 4,205,552 |
| 2018-10-08 | $30.38 | $30.72 | $30.25 | $30.50 | $25.05 | 3,623,089 |
| 2018-10-05 | $30.00 | $30.47 | $29.89 | $30.29 | $24.88 | 5,237,740 |
| 2018-10-04 | $29.53 | $30.07 | $29.42 | $30.00 | $24.64 | 5,546,254 |
| 2018-10-03 | $29.73 | $29.96 | $29.34 | $29.56 | $24.28 | 4,928,647 |
| 2018-10-02 | $29.53 | $29.95 | $29.53 | $29.75 | $24.43 | 3,417,947 |
| 2018-10-01 | $29.29 | $29.45 | $29.11 | $29.44 | $24.18 | 4,745,095 |
| 2018-09-28 | $28.85 | $29.29 | $28.81 | $29.26 | $24.03 | 3,629,947 |
| 2018-09-27 | $28.45 | $28.93 | $28.43 | $28.74 | $23.60 | 3,815,560 |
| 2018-09-26 | $28.73 | $28.91 | $28.33 | $28.35 | $23.28 | 5,684,983 |
| 2018-09-25 | $29.22 | $29.22 | $28.71 | $28.75 | $23.61 | 5,548,530 |
| 2018-09-24 | $29.63 | $29.70 | $29.17 | $29.19 | $23.97 | 3,161,587 |
| 2018-09-21 | $29.49 | $29.81 | $29.38 | $29.68 | $24.38 | 9,851,082 |
| 2018-09-20 | $29.68 | $29.74 | $29.48 | $29.55 | $24.27 | 4,723,215 |
| 2018-09-19 | $30.22 | $30.23 | $29.51 | $29.66 | $24.36 | 3,620,712 |
| 2018-09-18 | $30.39 | $30.43 | $30.07 | $30.19 | $24.80 | 3,171,922 |
| 2018-09-17 | $30.26 | $30.49 | $29.93 | $30.43 | $24.99 | 3,283,769 |
| 2018-09-14 | $30.28 | $30.32 | $29.97 | $30.16 | $24.77 | 3,038,730 |
| 2018-09-13 | $30.13 | $30.31 | $29.93 | $30.27 | $24.86 | 2,830,681 |
| 2018-09-12 | $30.15 | $30.37 | $29.99 | $30.14 | $24.75 | 3,817,918 |
| 2018-09-11 | $30.09 | $30.24 | $29.94 | $30.18 | $24.79 | 3,474,912 |
| 2018-09-10 | $29.88 | $30.27 | $29.86 | $30.11 | $24.73 | 5,000,449 |
| 2018-09-07 | $30.29 | $30.35 | $29.70 | $29.75 | $24.43 | 4,693,006 |
| 2018-09-06 | $30.65 | $31.10 | $30.63 | $30.92 | $25.05 | 6,678,435 |
| 2018-09-05 | $30.13 | $30.63 | $30.02 | $30.62 | $24.81 | 6,216,370 |
| 2018-09-04 | $29.92 | $30.24 | $29.77 | $29.94 | $24.26 | 4,441,003 |
| 2018-08-31 | $29.77 | $29.96 | $29.56 | $29.74 | $24.09 | 3,407,911 |
| 2018-08-30 | $29.62 | $29.89 | $29.59 | $29.74 | $24.09 | 3,430,635 |
| 2018-08-29 | $29.63 | $29.67 | $29.38 | $29.57 | $23.96 | 3,989,369 |
| 2018-08-28 | $29.36 | $29.59 | $29.28 | $29.59 | $23.97 | 5,673,706 |
| 2018-08-27 | $29.74 | $29.85 | $29.17 | $29.43 | $23.84 | 2,602,276 |
| 2018-08-24 | $29.46 | $29.74 | $29.32 | $29.70 | $24.06 | 4,273,536 |
| 2018-08-23 | $29.51 | $29.69 | $29.32 | $29.45 | $23.86 | 3,815,841 |
| 2018-08-22 | $29.89 | $29.93 | $29.41 | $29.60 | $23.98 | 5,109,175 |
| 2018-08-21 | $30.12 | $30.12 | $29.63 | $29.81 | $24.15 | 4,153,907 |
| 2018-08-20 | $29.95 | $30.21 | $29.90 | $30.12 | $24.40 | 4,699,364 |
| 2018-08-17 | $29.48 | $29.93 | $29.44 | $29.88 | $24.21 | 5,068,249 |
| 2018-08-16 | $29.20 | $29.58 | $29.17 | $29.56 | $23.95 | 4,927,993 |
| 2018-08-15 | $29.32 | $29.65 | $29.07 | $29.20 | $23.66 | 6,172,071 |
| 2018-08-14 | $29.06 | $29.27 | $29.00 | $29.27 | $23.71 | 3,510,471 |
| 2018-08-13 | $28.92 | $29.11 | $28.76 | $29.07 | $23.55 | 5,462,963 |
| 2018-08-10 | $29.00 | $29.44 | $28.79 | $28.84 | $23.36 | 6,922,860 |
| 2018-08-09 | $28.50 | $28.93 | $28.42 | $28.93 | $23.44 | 3,770,429 |
| 2018-08-08 | $28.68 | $28.80 | $28.16 | $28.57 | $23.15 | 4,732,901 |
| 2018-08-07 | $29.21 | $29.29 | $28.74 | $28.94 | $23.45 | 5,234,815 |
| 2018-08-06 | $28.89 | $29.11 | $28.89 | $29.03 | $23.52 | 3,774,702 |
| 2018-08-03 | $28.71 | $29.09 | $28.65 | $28.97 | $23.47 | 3,883,961 |
| 2018-08-02 | $28.57 | $28.75 | $28.33 | $28.62 | $23.19 | 3,566,754 |
| 2018-08-01 | $28.63 | $28.71 | $28.22 | $28.54 | $23.12 | 5,162,744 |
| 2018-07-31 | $28.85 | $29.05 | $28.58 | $28.77 | $23.31 | 6,099,470 |
| 2018-07-30 | $28.80 | $28.94 | $28.55 | $28.68 | $23.23 | 4,911,096 |
| 2018-07-27 | $28.93 | $29.05 | $28.68 | $28.79 | $23.32 | 3,023,744 |
| 2018-07-26 | $28.96 | $29.11 | $28.72 | $28.96 | $23.46 | 2,652,309 |
| 2018-07-25 | $28.49 | $28.91 | $28.38 | $28.76 | $23.30 | 5,232,796 |
| 2018-07-24 | $28.01 | $28.54 | $27.64 | $28.45 | $23.05 | 5,215,267 |
| 2018-07-23 | $28.03 | $28.22 | $27.85 | $28.13 | $22.79 | 4,433,034 |
| 2018-07-20 | $28.25 | $28.29 | $27.77 | $28.01 | $22.69 | 4,076,350 |
| 2018-07-19 | $28.00 | $28.63 | $28.00 | $28.31 | $22.94 | 3,840,574 |
| 2018-07-18 | $28.38 | $28.50 | $27.96 | $27.99 | $22.68 | 3,877,677 |
| 2018-07-17 | $28.54 | $28.67 | $28.35 | $28.41 | $23.02 | 3,040,827 |
| 2018-07-16 | $28.60 | $28.75 | $28.38 | $28.52 | $23.11 | 5,493,622 |
| 2018-07-13 | $28.65 | $28.69 | $28.37 | $28.52 | $23.11 | 2,792,327 |
| 2018-07-12 | $28.42 | $28.71 | $28.38 | $28.65 | $23.21 | 4,636,483 |
| 2018-07-11 | $28.36 | $28.58 | $28.25 | $28.47 | $23.06 | 3,338,793 |
| 2018-07-10 | $27.93 | $28.45 | $27.70 | $28.31 | $22.94 | 6,182,282 |
| 2018-07-09 | $29.55 | $29.57 | $28.00 | $28.09 | $22.76 | 9,160,194 |
| 2018-07-06 | $29.51 | $29.67 | $29.38 | $29.57 | $23.96 | 4,101,154 |
| 2018-07-05 | $29.06 | $29.48 | $28.88 | $29.46 | $23.87 | 8,510,551 |
| 2018-07-03 | $28.79 | $29.34 | $28.67 | $29.04 | $23.53 | 3,930,047 |
| 2018-07-02 | $28.69 | $28.79 | $28.45 | $28.74 | $23.28 | 5,154,325 |
| 2018-06-29 | $28.62 | $28.72 | $28.31 | $28.55 | $23.13 | 6,237,951 |
| 2018-06-28 | $28.80 | $28.95 | $28.54 | $28.62 | $23.19 | 5,686,151 |
| 2018-06-27 | $28.70 | $28.91 | $28.51 | $28.72 | $23.27 | 5,491,252 |
| 2018-06-26 | $28.69 | $28.89 | $28.49 | $28.68 | $23.23 | 6,968,440 |
| 2018-06-25 | $28.28 | $28.87 | $28.27 | $28.79 | $23.32 | 10,254,185 |
| 2018-06-22 | $27.81 | $28.37 | $27.72 | $28.26 | $22.89 | 8,046,378 |
| 2018-06-21 | $27.33 | $27.86 | $27.31 | $27.84 | $22.55 | 7,432,189 |
| 2018-06-20 | $27.36 | $27.42 | $27.03 | $27.31 | $22.13 | 5,665,835 |
| 2018-06-19 | $27.30 | $27.63 | $27.10 | $27.26 | $22.08 | 9,942,554 |
| 2018-06-18 | $27.02 | $27.38 | $26.97 | $27.31 | $22.13 | 7,943,287 |
| 2018-06-15 | $26.96 | $27.18 | $26.85 | $27.08 | $21.94 | 13,148,483 |
| 2018-06-14 | $26.16 | $27.12 | $26.08 | $27.07 | $21.93 | 11,604,300 |
| 2018-06-13 | $26.20 | $26.28 | $26.01 | $26.12 | $21.16 | 12,998,061 |
| 2018-06-12 | $25.70 | $26.50 | $25.68 | $26.14 | $21.18 | 10,103,632 |
| 2018-06-11 | $25.80 | $25.83 | $25.50 | $25.70 | $20.82 | 7,292,095 |
| 2018-06-08 | $25.63 | $25.86 | $25.56 | $25.79 | $20.89 | 6,705,368 |
| 2018-06-07 | $25.30 | $25.92 | $25.30 | $25.61 | $20.75 | 10,868,295 |
| 2018-06-06 | $26.87 | $26.95 | $25.66 | $25.67 | $20.47 | 14,361,580 |
| 2018-06-05 | $27.00 | $27.26 | $26.87 | $26.88 | $21.43 | 8,538,548 |
| 2018-06-04 | $27.07 | $27.31 | $26.89 | $26.98 | $21.51 | 6,609,234 |
| 2018-06-01 | $27.32 | $27.43 | $26.84 | $26.96 | $21.50 | 6,119,094 |
| 2018-05-31 | $27.31 | $27.40 | $27.08 | $27.32 | $21.78 | 7,880,883 |
| 2018-05-30 | $27.10 | $27.39 | $26.91 | $27.34 | $21.80 | 9,831,414 |
| 2018-05-29 | $27.45 | $27.52 | $26.95 | $27.03 | $21.55 | 8,725,800 |
| 2018-05-25 | $27.57 | $27.68 | $27.42 | $27.45 | $21.89 | 4,352,349 |
| 2018-05-24 | $27.45 | $27.59 | $27.24 | $27.50 | $21.93 | 4,631,993 |
| 2018-05-23 | $27.30 | $27.51 | $27.19 | $27.44 | $21.88 | 5,392,313 |
| 2018-05-22 | $26.95 | $27.40 | $26.85 | $27.31 | $21.78 | 7,791,818 |
| 2018-05-21 | $26.80 | $27.02 | $26.67 | $26.92 | $21.47 | 7,558,395 |
| 2018-05-18 | $26.76 | $27.03 | $26.62 | $26.72 | $21.31 | 15,054,826 |
| 2018-05-17 | $27.00 | $27.05 | $26.65 | $26.74 | $21.32 | 6,451,441 |
| 2018-05-16 | $27.25 | $27.35 | $26.88 | $27.01 | $21.54 | 8,033,241 |
| 2018-05-15 | $27.60 | $27.68 | $27.08 | $27.23 | $21.71 | 13,154,482 |
| 2018-05-14 | $27.88 | $27.89 | $27.47 | $27.65 | $22.05 | 5,588,874 |
| 2018-05-11 | $28.25 | $28.30 | $27.80 | $27.82 | $22.18 | 5,356,502 |
| 2018-05-10 | $28.06 | $28.20 | $27.66 | $28.18 | $22.47 | 9,063,913 |
| 2018-05-09 | $27.70 | $28.15 | $27.55 | $27.89 | $22.24 | 24,093,022 |
| 2018-05-08 | $28.41 | $28.44 | $27.44 | $27.45 | $21.89 | 6,584,507 |
| 2018-05-07 | $28.96 | $29.00 | $28.52 | $28.58 | $22.79 | 4,365,258 |
| 2018-05-04 | $28.72 | $29.13 | $28.68 | $28.95 | $23.08 | 6,158,339 |
| 2018-05-03 | $28.69 | $28.90 | $27.88 | $28.65 | $22.84 | 6,773,880 |
| 2018-05-02 | $28.76 | $28.92 | $28.60 | $28.69 | $22.88 | 5,402,849 |
| 2018-05-01 | $29.15 | $29.21 | $28.76 | $28.84 | $23.00 | 6,173,674 |
| 2018-04-30 | $29.21 | $29.71 | $29.05 | $29.10 | $23.20 | 9,177,948 |
| 2018-04-27 | $28.78 | $29.24 | $28.63 | $29.00 | $23.12 | 4,231,885 |
| 2018-04-26 | $28.65 | $28.93 | $28.51 | $28.84 | $23.00 | 6,271,380 |
| 2018-04-25 | $28.44 | $28.64 | $28.24 | $28.64 | $22.84 | 5,106,009 |
| 2018-04-24 | $28.21 | $28.66 | $28.15 | $28.50 | $22.73 | 5,748,262 |
| 2018-04-23 | $28.00 | $28.33 | $27.85 | $28.08 | $22.39 | 4,663,301 |
| 2018-04-20 | $28.25 | $28.35 | $27.78 | $27.89 | $22.24 | 3,717,236 |
| 2018-04-19 | $28.16 | $28.28 | $27.96 | $28.28 | $22.55 | 4,185,535 |
| 2018-04-18 | $28.46 | $28.65 | $28.19 | $28.19 | $22.48 | 3,436,048 |
| 2018-04-17 | $28.08 | $28.46 | $27.98 | $28.36 | $22.61 | 4,860,574 |
| 2018-04-16 | $27.88 | $28.11 | $27.63 | $28.06 | $22.37 | 7,694,959 |
| 2018-04-13 | $27.60 | $28.03 | $27.60 | $27.79 | $22.16 | 4,094,615 |
| 2018-04-12 | $27.87 | $27.91 | $27.35 | $27.54 | $21.96 | 6,017,196 |
| 2018-04-11 | $27.69 | $28.04 | $27.65 | $27.93 | $22.27 | 3,891,683 |
| 2018-04-10 | $28.08 | $28.13 | $27.54 | $27.69 | $22.08 | 6,139,754 |
| 2018-04-09 | $27.93 | $28.40 | $27.81 | $28.15 | $22.45 | 5,029,655 |
| 2018-04-06 | $28.00 | $28.18 | $27.88 | $27.93 | $22.27 | 5,652,662 |
| 2018-04-05 | $27.77 | $28.23 | $27.36 | $28.00 | $22.33 | 6,335,196 |
| 2018-04-04 | $27.97 | $28.03 | $27.54 | $27.85 | $22.21 | 5,735,547 |
| 2018-04-03 | $28.13 | $28.20 | $27.88 | $28.03 | $22.35 | 5,619,198 |
| 2018-04-02 | $28.49 | $28.75 | $27.82 | $28.06 | $22.37 | 7,157,785 |
| 2018-03-29 | $28.18 | $28.55 | $28.18 | $28.29 | $22.56 | 6,736,817 |
| 2018-03-28 | $27.99 | $28.48 | $27.97 | $28.17 | $22.46 | 7,166,018 |
| 2018-03-27 | $27.45 | $28.15 | $27.27 | $27.90 | $22.25 | 6,983,739 |
| 2018-03-26 | $27.23 | $27.54 | $27.19 | $27.45 | $21.89 | 5,935,933 |
| 2018-03-23 | $27.25 | $27.60 | $27.08 | $27.13 | $21.63 | 5,999,238 |
| 2018-03-22 | $27.20 | $27.93 | $27.19 | $27.32 | $21.78 | 6,708,004 |
| 2018-03-21 | $27.31 | $27.64 | $27.13 | $27.22 | $21.70 | 5,009,668 |
| 2018-03-20 | $27.46 | $27.54 | $27.22 | $27.26 | $21.74 | 5,652,508 |
| 2018-03-19 | $28.13 | $28.21 | $27.34 | $27.41 | $21.86 | 10,018,396 |
| 2018-03-16 | $27.87 | $28.30 | $27.84 | $28.12 | $22.42 | 21,080,860 |
| 2018-03-15 | $27.94 | $28.22 | $27.53 | $27.84 | $22.20 | 8,615,672 |
| 2018-03-14 | $27.80 | $28.25 | $27.74 | $27.93 | $22.27 | 5,999,261 |
| 2018-03-13 | $27.94 | $28.02 | $27.52 | $27.76 | $22.14 | 6,170,903 |
| 2018-03-12 | $27.63 | $28.01 | $27.58 | $27.89 | $22.24 | 6,683,152 |
| 2018-03-09 | $27.75 | $27.83 | $27.37 | $27.54 | $21.96 | 7,649,188 |
| 2018-03-08 | $27.25 | $27.81 | $27.12 | $27.77 | $22.14 | 8,387,493 |
| 2018-03-07 | $27.61 | $28.15 | $27.49 | $27.62 | $21.70 | 12,359,584 |
| 2018-03-06 | $28.52 | $28.52 | $27.67 | $27.68 | $21.75 | 7,402,280 |
| 2018-03-05 | $27.75 | $28.45 | $27.61 | $28.32 | $22.25 | 6,596,476 |
| 2018-03-02 | $28.23 | $28.42 | $27.48 | $27.73 | $21.79 | 6,857,392 |
| 2018-03-01 | $28.65 | $28.98 | $28.11 | $28.24 | $22.19 | 8,240,691 |
| 2018-02-28 | $29.20 | $29.29 | $28.64 | $28.65 | $22.51 | 7,434,169 |
| 2018-02-27 | $29.85 | $29.94 | $29.16 | $29.17 | $22.92 | 8,294,403 |
| 2018-02-26 | $30.40 | $30.44 | $29.73 | $29.82 | $23.43 | 6,137,252 |
| 2018-02-23 | $29.55 | $30.47 | $29.52 | $30.34 | $23.84 | 6,155,616 |
| 2018-02-22 | $30.31 | $30.33 | $29.28 | $29.52 | $23.20 | 11,020,150 |
| 2018-02-21 | $30.78 | $30.97 | $30.09 | $30.11 | $23.66 | 5,523,793 |
| 2018-02-20 | $31.28 | $31.41 | $30.71 | $30.83 | $24.23 | 3,902,355 |
| 2018-02-16 | $31.21 | $31.59 | $31.02 | $31.45 | $24.71 | 5,408,813 |
| 2018-02-15 | $30.40 | $31.10 | $30.33 | $31.10 | $24.44 | 6,225,475 |
| 2018-02-14 | $30.48 | $30.61 | $30.25 | $30.27 | $23.79 | 4,338,872 |
| 2018-02-13 | $30.38 | $30.83 | $30.14 | $30.70 | $24.12 | 3,730,715 |
| 2018-02-12 | $30.15 | $30.64 | $29.93 | $30.46 | $23.93 | 6,187,842 |
| 2018-02-09 | $29.73 | $30.33 | $29.40 | $30.06 | $23.62 | 7,010,566 |
| 2018-02-08 | $30.22 | $30.42 | $29.52 | $29.52 | $23.20 | 6,245,986 |
| 2018-02-07 | $30.13 | $30.66 | $29.96 | $30.27 | $23.79 | 7,209,348 |
| 2018-02-06 | $30.01 | $30.24 | $29.21 | $30.07 | $23.63 | 8,863,922 |
| 2018-02-05 | $31.18 | $31.34 | $30.29 | $30.30 | $23.81 | 6,050,644 |
| 2018-02-02 | $31.16 | $31.37 | $31.01 | $31.19 | $24.51 | 5,039,950 |
| 2018-02-01 | $31.67 | $31.93 | $31.21 | $31.23 | $24.54 | 5,795,008 |
| 2018-01-31 | $31.48 | $31.88 | $31.36 | $31.87 | $25.04 | 6,961,170 |
| 2018-01-30 | $31.53 | $31.72 | $31.42 | $31.42 | $24.69 | 4,217,691 |
| 2018-01-29 | $31.95 | $31.96 | $31.51 | $31.53 | $24.78 | 4,261,030 |
| 2018-01-26 | $32.40 | $32.45 | $31.80 | $32.01 | $25.15 | 4,799,183 |
| 2018-01-25 | $32.09 | $32.28 | $31.89 | $32.27 | $25.36 | 5,427,175 |
| 2018-01-24 | $31.79 | $32.16 | $31.67 | $32.00 | $25.14 | 7,478,130 |
| 2018-01-23 | $31.62 | $31.96 | $31.49 | $31.77 | $24.96 | 6,372,555 |
| 2018-01-22 | $31.76 | $31.90 | $31.39 | $31.49 | $24.74 | 5,510,398 |
| 2018-01-19 | $31.73 | $32.27 | $31.54 | $31.59 | $24.82 | 8,503,789 |
| 2018-01-18 | $31.80 | $32.07 | $31.55 | $31.61 | $24.84 | 6,139,833 |
| 2018-01-17 | $31.37 | $31.74 | $31.33 | $31.57 | $24.81 | 6,944,510 |
| 2018-01-16 | $31.30 | $31.44 | $30.95 | $31.26 | $24.56 | 6,998,005 |
| 2018-01-12 | $30.82 | $31.29 | $30.66 | $31.08 | $24.42 | 6,844,216 |
| 2018-01-11 | $30.88 | $31.00 | $30.76 | $30.88 | $24.26 | 5,262,834 |
| 2018-01-10 | $31.21 | $31.30 | $30.85 | $30.90 | $24.28 | 6,591,217 |
| 2018-01-09 | $31.37 | $31.52 | $31.21 | $31.33 | $24.62 | 7,014,013 |
| 2018-01-08 | $30.94 | $31.43 | $30.88 | $31.40 | $24.67 | 8,889,166 |
| 2018-01-05 | $30.92 | $31.06 | $30.74 | $30.95 | $24.32 | 7,201,309 |
| 2018-01-04 | $30.65 | $31.12 | $30.60 | $30.75 | $24.16 | 8,302,665 |
| 2018-01-03 | $30.60 | $30.77 | $30.46 | $30.67 | $24.10 | 8,220,938 |
| 2018-01-02 | $31.08 | $31.10 | $30.44 | $30.60 | $24.04 | 6,044,195 |
| 2017-12-29 | $30.91 | $31.04 | $30.78 | $30.95 | $24.32 | 3,411,355 |
| 2017-12-28 | $30.90 | $30.98 | $30.75 | $30.91 | $24.29 | 5,791,484 |
| 2017-12-27 | $30.93 | $31.03 | $30.74 | $30.83 | $24.23 | 3,940,834 |
| 2017-12-26 | $31.13 | $31.26 | $30.75 | $30.76 | $24.17 | 5,367,369 |
| 2017-12-22 | $31.29 | $31.39 | $31.10 | $31.13 | $24.46 | 6,769,740 |
| 2017-12-21 | $31.54 | $31.59 | $31.11 | $31.19 | $24.51 | 13,640,472 |
| 2017-12-20 | $31.86 | $32.15 | $31.53 | $31.59 | $24.82 | 19,816,083 |
| 2017-12-19 | $33.60 | $33.70 | $32.40 | $32.42 | $25.47 | 7,645,851 |
| 2017-12-18 | $34.02 | $34.15 | $33.88 | $33.97 | $26.69 | 6,287,811 |
| 2017-12-15 | $33.75 | $33.97 | $33.60 | $33.97 | $26.69 | 10,619,767 |
| 2017-12-14 | $33.80 | $33.90 | $33.22 | $33.80 | $26.56 | 4,257,970 |
| 2017-12-13 | $34.24 | $34.24 | $33.87 | $33.87 | $26.61 | 4,683,906 |
| 2017-12-12 | $34.55 | $34.69 | $34.02 | $34.04 | $26.75 | 5,845,952 |
| 2017-12-11 | $34.49 | $34.71 | $34.32 | $34.62 | $27.20 | 7,677,455 |
| 2017-12-08 | $34.94 | $34.94 | $34.37 | $34.50 | $27.11 | 10,265,235 |
| 2017-12-07 | $34.98 | $35.03 | $34.72 | $35.02 | $27.52 | 5,409,109 |
| 2017-12-06 | $35.37 | $35.55 | $35.21 | $35.41 | $27.51 | 6,527,012 |
| 2017-12-05 | $35.97 | $35.99 | $35.22 | $35.29 | $27.42 | 4,509,980 |
| 2017-12-04 | $36.36 | $36.40 | $35.91 | $35.96 | $27.94 | 3,800,690 |
| 2017-12-01 | $36.86 | $36.99 | $36.21 | $36.27 | $28.18 | 3,115,748 |
| 2017-11-30 | $36.61 | $36.89 | $36.52 | $36.67 | $28.49 | 5,178,374 |
| 2017-11-29 | $36.49 | $36.94 | $36.38 | $36.61 | $28.45 | 2,463,214 |
| 2017-11-28 | $36.69 | $36.99 | $36.44 | $36.53 | $28.38 | 3,809,499 |
| 2017-11-27 | $36.40 | $36.82 | $36.25 | $36.58 | $28.42 | 4,250,265 |
| 2017-11-24 | $36.24 | $36.41 | $36.20 | $36.31 | $28.21 | 1,666,725 |
| 2017-11-22 | $36.00 | $36.10 | $35.93 | $36.06 | $28.02 | 3,218,572 |
| 2017-11-21 | $36.00 | $36.24 | $35.98 | $36.02 | $27.99 | 2,832,782 |
| 2017-11-20 | $36.26 | $36.36 | $35.87 | $35.91 | $27.90 | 3,612,013 |
| 2017-11-17 | $36.13 | $36.44 | $36.06 | $36.26 | $28.17 | 4,317,717 |
| 2017-11-16 | $36.50 | $36.63 | $36.10 | $36.22 | $28.14 | 4,836,078 |
| 2017-11-15 | $37.15 | $37.34 | $36.50 | $36.55 | $28.40 | 2,940,149 |
| 2017-11-14 | $36.52 | $37.10 | $36.52 | $37.07 | $28.80 | 3,370,847 |
| 2017-11-13 | $36.30 | $36.73 | $36.29 | $36.63 | $28.46 | 3,849,502 |
| 2017-11-10 | $36.55 | $36.60 | $36.18 | $36.29 | $28.20 | 3,254,641 |
| 2017-11-09 | $36.77 | $36.94 | $36.57 | $36.76 | $28.56 | 3,690,312 |
| 2017-11-08 | $37.11 | $37.36 | $36.82 | $36.92 | $28.69 | 3,770,774 |
| 2017-11-07 | $36.58 | $37.27 | $36.53 | $37.21 | $28.91 | 2,680,065 |
| 2017-11-06 | $36.80 | $36.84 | $36.45 | $36.51 | $28.37 | 2,883,558 |
| 2017-11-03 | $36.79 | $37.06 | $36.74 | $36.74 | $28.55 | 2,723,353 |
| 2017-11-02 | $37.02 | $37.19 | $36.71 | $36.90 | $28.67 | 3,863,985 |
| 2017-11-01 | $37.27 | $37.35 | $36.33 | $36.94 | $28.70 | 4,070,482 |
| 2017-10-31 | $37.42 | $37.57 | $37.26 | $37.56 | $29.18 | 3,975,806 |
| 2017-10-30 | $37.75 | $37.94 | $37.46 | $37.49 | $29.13 | 3,243,941 |
| 2017-10-27 | $37.62 | $38.00 | $37.59 | $37.75 | $29.33 | 2,050,990 |
| 2017-10-26 | $37.91 | $38.17 | $37.67 | $37.69 | $29.29 | 3,272,565 |
| 2017-10-25 | $37.82 | $37.89 | $37.22 | $37.71 | $29.30 | 3,677,142 |
| 2017-10-24 | $37.98 | $38.08 | $37.73 | $37.92 | $29.46 | 2,658,466 |
| 2017-10-23 | $37.87 | $38.19 | $37.71 | $38.13 | $29.63 | 2,708,058 |
| 2017-10-20 | $37.76 | $37.91 | $37.59 | $37.75 | $29.33 | 3,927,736 |
| 2017-10-19 | $37.56 | $37.89 | $37.55 | $37.81 | $29.38 | 2,768,460 |
| 2017-10-18 | $37.44 | $37.56 | $37.33 | $37.52 | $29.15 | 2,076,724 |
| 2017-10-17 | $37.41 | $37.55 | $37.26 | $37.48 | $29.12 | 2,989,361 |
| 2017-10-16 | $37.56 | $37.70 | $37.28 | $37.40 | $29.06 | 3,628,172 |
| 2017-10-13 | $38.43 | $38.55 | $37.48 | $37.56 | $29.18 | 4,771,342 |
| 2017-10-12 | $37.90 | $38.50 | $37.82 | $38.37 | $29.81 | 2,427,665 |
| 2017-10-11 | $37.76 | $38.26 | $37.75 | $37.92 | $29.46 | 2,418,238 |
| 2017-10-10 | $37.55 | $37.99 | $37.44 | $37.85 | $29.41 | 2,782,909 |
| 2017-10-09 | $37.28 | $37.59 | $37.28 | $37.43 | $29.08 | 2,157,739 |
| 2017-10-06 | $37.17 | $37.36 | $37.09 | $37.32 | $29.00 | 3,309,698 |
| 2017-10-05 | $37.59 | $37.59 | $37.20 | $37.30 | $28.98 | 4,704,195 |
| 2017-10-04 | $37.50 | $37.68 | $37.37 | $37.65 | $29.25 | 4,033,228 |
| 2017-10-03 | $37.69 | $37.71 | $37.09 | $37.46 | $29.11 | 3,646,752 |
| 2017-10-02 | $38.03 | $38.14 | $37.63 | $37.72 | $29.31 | 4,403,451 |
| 2017-09-29 | $38.21 | $38.24 | $37.90 | $37.95 | $29.49 | 2,859,206 |
| 2017-09-28 | $37.91 | $38.27 | $37.86 | $38.18 | $29.67 | 2,341,844 |
| 2017-09-27 | $38.48 | $38.55 | $37.61 | $38.01 | $29.53 | 3,104,209 |
| 2017-09-26 | $38.58 | $38.88 | $38.52 | $38.74 | $30.10 | 4,505,561 |
| 2017-09-25 | $38.46 | $38.84 | $38.39 | $38.64 | $30.02 | 5,170,966 |
| 2017-09-22 | $38.90 | $38.94 | $38.41 | $38.47 | $29.89 | 2,230,346 |
| 2017-09-21 | $38.87 | $39.07 | $38.76 | $38.81 | $30.16 | 1,394,365 |
| 2017-09-20 | $39.23 | $39.34 | $38.73 | $38.84 | $30.18 | 2,668,558 |
| 2017-09-19 | $39.16 | $39.33 | $38.99 | $39.22 | $30.47 | 2,984,800 |
| 2017-09-18 | $39.31 | $39.41 | $38.76 | $39.11 | $30.39 | 3,964,721 |
| 2017-09-15 | $39.02 | $39.32 | $38.89 | $39.31 | $30.54 | 6,372,399 |
| 2017-09-14 | $38.83 | $39.19 | $38.65 | $39.12 | $30.40 | 3,483,479 |
| 2017-09-13 | $39.06 | $39.06 | $38.80 | $38.82 | $30.16 | 3,442,957 |
| 2017-09-12 | $39.72 | $39.77 | $38.82 | $39.07 | $30.36 | 2,851,695 |
| 2017-09-11 | $39.53 | $39.90 | $39.51 | $39.83 | $30.95 | 3,073,892 |
| 2017-09-08 | $39.21 | $39.66 | $39.08 | $39.55 | $30.73 | 3,085,951 |
| 2017-09-07 | $38.85 | $39.23 | $38.65 | $39.16 | $30.43 | 3,145,586 |
| 2017-09-06 | $39.26 | $39.35 | $39.03 | $39.12 | $30.09 | 3,005,901 |
| 2017-09-05 | $39.17 | $39.17 | $38.90 | $39.17 | $30.13 | 2,034,492 |
| 2017-09-01 | $39.32 | $39.40 | $38.99 | $39.11 | $30.09 | 1,797,135 |
| 2017-08-31 | $39.26 | $39.32 | $39.17 | $39.24 | $30.19 | 2,069,639 |
| 2017-08-30 | $39.27 | $39.42 | $39.11 | $39.18 | $30.14 | 1,825,135 |
| 2017-08-29 | $39.59 | $39.65 | $39.36 | $39.38 | $30.29 | 1,443,889 |
| 2017-08-28 | $39.61 | $39.68 | $39.30 | $39.53 | $30.41 | 2,108,440 |
| 2017-08-25 | $39.56 | $39.81 | $39.50 | $39.59 | $30.45 | 1,596,236 |
| 2017-08-24 | $39.47 | $39.56 | $39.34 | $39.50 | $30.39 | 2,125,494 |
| 2017-08-23 | $39.01 | $39.55 | $38.89 | $39.52 | $30.40 | 3,025,533 |
| 2017-08-22 | $38.89 | $39.04 | $38.80 | $39.04 | $30.03 | 3,070,023 |
| 2017-08-21 | $38.86 | $39.01 | $38.74 | $38.94 | $29.95 | 1,598,646 |
| 2017-08-18 | $38.83 | $39.04 | $38.66 | $38.92 | $29.94 | 2,403,892 |
| 2017-08-17 | $39.06 | $39.16 | $38.80 | $38.82 | $29.86 | 2,186,644 |
| 2017-08-16 | $38.89 | $39.14 | $38.82 | $39.05 | $30.04 | 1,853,698 |
| 2017-08-15 | $38.53 | $38.94 | $38.51 | $38.92 | $29.94 | 1,770,248 |
| 2017-08-14 | $38.57 | $38.71 | $38.46 | $38.67 | $29.75 | 2,339,357 |
| 2017-08-11 | $38.74 | $38.84 | $38.39 | $38.49 | $29.61 | 1,661,686 |
| 2017-08-10 | $38.61 | $38.83 | $38.47 | $38.75 | $29.81 | 1,862,811 |
| 2017-08-09 | $38.87 | $38.90 | $38.56 | $38.60 | $29.69 | 3,092,484 |
| 2017-08-08 | $38.74 | $38.85 | $38.69 | $38.83 | $29.87 | 1,863,594 |
| 2017-08-07 | $38.70 | $38.85 | $38.66 | $38.83 | $29.87 | 1,581,115 |
| 2017-08-04 | $38.99 | $39.07 | $38.66 | $38.79 | $29.84 | 2,562,044 |
| 2017-08-03 | $38.42 | $39.18 | $38.35 | $39.11 | $30.09 | 3,207,899 |
| 2017-08-02 | $38.48 | $38.96 | $38.35 | $38.96 | $29.97 | 3,731,205 |
| 2017-08-01 | $38.40 | $38.81 | $38.39 | $38.61 | $29.70 | 3,313,506 |
| 2017-07-31 | $38.20 | $38.41 | $38.06 | $38.33 | $29.49 | 3,391,144 |
| 2017-07-28 | $38.12 | $38.20 | $37.86 | $38.18 | $29.37 | 2,980,127 |
| 2017-07-27 | $38.01 | $38.25 | $37.88 | $38.12 | $29.32 | 3,185,815 |
| 2017-07-26 | $37.94 | $38.11 | $37.81 | $38.09 | $29.30 | 2,870,958 |
| 2017-07-25 | $38.43 | $38.48 | $37.91 | $37.97 | $29.21 | 2,233,538 |
| 2017-07-24 | $38.51 | $38.70 | $38.28 | $38.40 | $29.54 | 3,756,966 |
| 2017-07-21 | $38.23 | $38.58 | $38.13 | $38.55 | $29.65 | 2,775,506 |
| 2017-07-20 | $38.12 | $38.31 | $37.96 | $38.24 | $29.42 | 4,029,926 |
| 2017-07-19 | $38.50 | $38.50 | $38.07 | $38.12 | $29.32 | 5,434,530 |
| 2017-07-18 | $37.71 | $37.85 | $37.58 | $37.69 | $28.99 | 2,286,905 |
| 2017-07-17 | $37.38 | $37.71 | $37.32 | $37.67 | $28.98 | 2,997,548 |
| 2017-07-14 | $37.72 | $37.73 | $37.19 | $37.36 | $28.74 | 6,057,868 |
| 2017-07-13 | $37.74 | $37.80 | $37.44 | $37.44 | $28.80 | 2,494,851 |
| 2017-07-12 | $37.98 | $38.08 | $37.69 | $37.80 | $29.08 | 4,298,859 |
| 2017-07-11 | $38.00 | $38.06 | $37.54 | $37.76 | $29.05 | 3,227,841 |
| 2017-07-10 | $38.19 | $38.32 | $37.91 | $37.94 | $29.19 | 3,816,970 |
| 2017-07-07 | $38.03 | $38.29 | $38.00 | $38.07 | $29.29 | 2,246,935 |
| 2017-07-06 | $38.18 | $38.28 | $37.93 | $38.03 | $29.25 | 3,618,579 |
| 2017-07-05 | $38.36 | $38.37 | $38.06 | $38.29 | $29.45 | 3,261,416 |
| 2017-07-03 | $38.80 | $38.84 | $38.24 | $38.28 | $29.45 | 1,989,331 |
| 2017-06-30 | $38.74 | $38.92 | $38.65 | $38.66 | $29.74 | 3,082,047 |
| 2017-06-29 | $38.66 | $38.78 | $38.44 | $38.66 | $29.74 | 3,723,060 |
| 2017-06-28 | $39.17 | $39.41 | $38.79 | $38.84 | $29.88 | 3,205,107 |
| 2017-06-27 | $39.15 | $39.33 | $38.91 | $39.02 | $30.02 | 3,035,616 |
| 2017-06-26 | $38.99 | $39.48 | $38.83 | $39.29 | $30.22 | 3,566,426 |
| 2017-06-23 | $39.00 | $39.14 | $38.70 | $38.83 | $29.87 | 3,261,920 |
| 2017-06-22 | $39.30 | $39.38 | $38.98 | $39.02 | $30.02 | 2,873,045 |
| 2017-06-21 | $39.30 | $39.42 | $38.85 | $39.39 | $30.30 | 4,945,192 |
| 2017-06-20 | $39.52 | $39.56 | $39.30 | $39.34 | $30.26 | 2,886,096 |
| 2017-06-19 | $39.55 | $39.70 | $39.37 | $39.58 | $30.45 | 2,828,767 |
| 2017-06-16 | $39.57 | $39.70 | $39.40 | $39.49 | $30.38 | 6,116,081 |
| 2017-06-15 | $39.24 | $39.52 | $39.12 | $39.44 | $30.34 | 2,867,312 |
| 2017-06-14 | $39.27 | $39.45 | $39.20 | $39.29 | $30.22 | 3,876,817 |
| 2017-06-13 | $38.93 | $39.05 | $38.82 | $38.98 | $29.99 | 2,877,793 |
| 2017-06-12 | $39.21 | $39.38 | $38.71 | $38.88 | $29.91 | 4,988,488 |
| 2017-06-09 | $39.23 | $39.36 | $38.95 | $39.20 | $30.15 | 3,896,239 |
| 2017-06-08 | $39.62 | $39.62 | $39.10 | $39.41 | $30.32 | 3,697,665 |
| 2017-06-07 | $39.61 | $39.80 | $39.55 | $39.66 | $30.51 | 4,639,881 |
| 2017-06-06 | $40.13 | $40.20 | $39.87 | $39.90 | $30.39 | 3,439,901 |
| 2017-06-05 | $40.09 | $40.17 | $39.92 | $40.02 | $30.48 | 2,370,276 |
| 2017-06-02 | $40.19 | $40.20 | $39.87 | $40.06 | $30.51 | 3,488,468 |
| 2017-06-01 | $39.72 | $39.97 | $39.67 | $39.96 | $30.44 | 3,749,573 |
| 2017-05-31 | $39.91 | $40.10 | $39.65 | $39.91 | $30.40 | 5,536,480 |
| 2017-05-30 | $39.87 | $39.94 | $39.79 | $39.87 | $30.37 | 2,185,605 |
| 2017-05-26 | $39.84 | $40.00 | $39.80 | $39.86 | $30.36 | 2,143,074 |
| 2017-05-25 | $39.55 | $39.94 | $39.52 | $39.90 | $30.39 | 2,124,095 |
| 2017-05-24 | $39.35 | $39.65 | $39.35 | $39.57 | $30.14 | 2,542,662 |
| 2017-05-23 | $39.26 | $39.57 | $39.18 | $39.29 | $29.93 | 2,634,155 |
| 2017-05-22 | $38.80 | $39.25 | $38.80 | $39.15 | $29.82 | 3,146,737 |
| 2017-05-19 | $38.77 | $38.94 | $38.51 | $38.82 | $29.57 | 4,473,499 |
| 2017-05-18 | $38.76 | $38.98 | $38.46 | $38.80 | $29.55 | 3,168,694 |
| 2017-05-17 | $38.52 | $38.91 | $38.48 | $38.69 | $29.47 | 3,950,847 |
| 2017-05-16 | $38.77 | $38.89 | $38.48 | $38.48 | $29.31 | 2,598,884 |
| 2017-05-15 | $38.75 | $38.99 | $38.67 | $38.83 | $29.58 | 2,117,530 |
| 2017-05-12 | $38.56 | $38.84 | $38.49 | $38.76 | $29.52 | 1,826,245 |
| 2017-05-11 | $38.47 | $38.58 | $38.26 | $38.54 | $29.35 | 2,598,358 |
| 2017-05-10 | $38.39 | $38.56 | $38.36 | $38.53 | $29.35 | 3,453,197 |
| 2017-05-09 | $38.61 | $38.66 | $38.31 | $38.37 | $29.23 | 3,315,267 |
| 2017-05-08 | $38.58 | $38.72 | $38.49 | $38.69 | $29.47 | 2,618,210 |
| 2017-05-05 | $38.54 | $38.79 | $38.37 | $38.53 | $29.35 | 2,932,973 |
| 2017-05-04 | $37.40 | $38.49 | $37.40 | $38.44 | $29.28 | 3,769,639 |
| 2017-05-03 | $37.99 | $38.14 | $37.85 | $37.98 | $28.93 | 2,904,044 |
| 2017-05-02 | $37.99 | $38.18 | $37.80 | $38.04 | $28.97 | 2,822,998 |
| 2017-05-01 | $38.17 | $38.18 | $37.88 | $37.98 | $28.93 | 3,565,483 |
| 2017-04-28 | $38.10 | $38.22 | $37.99 | $38.11 | $29.03 | 3,239,135 |
| 2017-04-27 | $37.93 | $38.32 | $37.91 | $38.08 | $29.00 | 2,067,397 |
| 2017-04-26 | $38.04 | $38.26 | $37.93 | $37.94 | $28.90 | 2,747,044 |
| 2017-04-25 | $37.93 | $38.16 | $37.86 | $38.16 | $29.07 | 2,525,858 |
| 2017-04-24 | $37.98 | $38.07 | $37.72 | $38.00 | $28.94 | 3,471,345 |
| 2017-04-21 | $37.79 | $38.13 | $37.75 | $37.93 | $28.89 | 3,919,936 |
| 2017-04-20 | $37.76 | $37.86 | $37.42 | $37.80 | $28.79 | 2,645,458 |
| 2017-04-19 | $38.00 | $38.04 | $37.61 | $37.77 | $28.77 | 3,175,063 |
| 2017-04-18 | $37.88 | $38.29 | $37.88 | $38.10 | $29.02 | 4,097,874 |
| 2017-04-17 | $37.65 | $37.93 | $37.63 | $37.93 | $28.89 | 3,341,667 |
| 2017-04-13 | $37.73 | $37.80 | $37.47 | $37.58 | $28.62 | 2,756,867 |
| 2017-04-12 | $37.35 | $37.78 | $37.22 | $37.78 | $28.78 | 3,258,517 |
| 2017-04-11 | $37.26 | $37.45 | $37.10 | $37.35 | $28.45 | 2,573,911 |
| 2017-04-10 | $37.25 | $37.34 | $37.01 | $37.28 | $28.39 | 2,472,921 |
| 2017-04-07 | $37.48 | $37.61 | $37.25 | $37.27 | $28.39 | 2,586,916 |
| 2017-04-06 | $37.48 | $37.50 | $37.26 | $37.41 | $28.49 | 3,097,144 |
| 2017-04-05 | $37.30 | $37.56 | $37.21 | $37.51 | $28.57 | 3,362,528 |
| 2017-04-04 | $37.17 | $37.49 | $37.09 | $37.37 | $28.46 | 3,121,149 |
| 2017-04-03 | $37.38 | $37.38 | $36.91 | $37.11 | $28.27 | 6,326,907 |
| 2017-03-31 | $37.29 | $37.60 | $37.21 | $37.39 | $28.48 | 3,518,711 |
| 2017-03-30 | $37.32 | $37.37 | $37.09 | $37.24 | $28.36 | 2,968,991 |
| 2017-03-29 | $37.61 | $37.61 | $37.15 | $37.44 | $28.52 | 4,513,179 |
| 2017-03-28 | $37.40 | $37.74 | $37.35 | $37.70 | $28.71 | 4,009,712 |
| 2017-03-27 | $37.79 | $37.91 | $37.38 | $37.56 | $28.61 | 3,220,173 |
| 2017-03-24 | $37.63 | $37.83 | $37.49 | $37.60 | $28.64 | 2,269,041 |
| 2017-03-23 | $37.60 | $37.95 | $37.53 | $37.64 | $28.67 | 2,901,908 |
| 2017-03-22 | $37.62 | $37.89 | $37.48 | $37.64 | $28.67 | 3,597,502 |
| 2017-03-21 | $36.79 | $37.62 | $36.79 | $37.47 | $28.54 | 3,871,361 |
| 2017-03-20 | $37.02 | $37.13 | $36.66 | $36.80 | $28.03 | 2,548,891 |
| 2017-03-17 | $36.84 | $37.20 | $36.77 | $36.99 | $28.17 | 5,653,693 |
| 2017-03-16 | $36.84 | $36.85 | $36.59 | $36.74 | $27.98 | 2,841,519 |
| 2017-03-15 | $36.49 | $37.08 | $36.48 | $36.90 | $28.11 | 3,548,362 |
| 2017-03-14 | $36.38 | $36.45 | $36.24 | $36.43 | $27.75 | 1,976,348 |
| 2017-03-13 | $36.27 | $36.46 | $36.19 | $36.45 | $27.76 | 3,234,187 |
| 2017-03-10 | $36.22 | $36.37 | $36.06 | $36.32 | $27.66 | 2,789,171 |
| 2017-03-09 | $36.01 | $36.24 | $35.95 | $36.03 | $27.44 | 3,192,904 |
| 2017-03-08 | $36.08 | $36.14 | $35.82 | $36.04 | $27.45 | 4,177,443 |
| 2017-03-07 | $36.76 | $36.89 | $36.59 | $36.79 | $27.72 | 3,334,600 |
| 2017-03-06 | $36.66 | $36.80 | $36.44 | $36.78 | $27.71 | 2,999,395 |
| 2017-03-03 | $36.86 | $36.87 | $36.40 | $36.68 | $27.64 | 3,151,787 |
| 2017-03-02 | $36.57 | $37.03 | $36.55 | $36.84 | $27.76 | 2,655,749 |
| 2017-03-01 | $36.50 | $36.95 | $36.33 | $36.73 | $27.67 | 3,614,903 |
| 2017-02-28 | $36.57 | $37.01 | $36.57 | $36.88 | $27.79 | 4,154,334 |
| 2017-02-27 | $36.83 | $36.86 | $36.54 | $36.57 | $27.55 | 3,023,857 |
| 2017-02-24 | $36.59 | $36.83 | $36.43 | $36.83 | $27.75 | 3,255,850 |
| 2017-02-23 | $36.35 | $36.65 | $36.23 | $36.52 | $27.51 | 2,609,592 |
| 2017-02-22 | $36.06 | $36.27 | $35.95 | $36.20 | $27.27 | 2,367,832 |
| 2017-02-21 | $35.61 | $36.11 | $35.48 | $36.03 | $27.15 | 2,632,158 |
| 2017-02-17 | $35.75 | $35.79 | $35.34 | $35.63 | $26.84 | 3,438,736 |
| 2017-02-16 | $35.47 | $35.72 | $35.35 | $35.72 | $26.91 | 2,694,712 |
| 2017-02-15 | $35.23 | $35.56 | $35.08 | $35.48 | $26.73 | 2,317,208 |
| 2017-02-14 | $35.63 | $35.68 | $35.31 | $35.47 | $26.72 | 2,664,037 |
| 2017-02-13 | $35.54 | $35.73 | $35.36 | $35.73 | $26.92 | 2,262,020 |
| 2017-02-10 | $35.35 | $35.62 | $35.34 | $35.50 | $26.75 | 3,706,985 |
| 2017-02-09 | $35.60 | $35.70 | $35.31 | $35.42 | $26.69 | 3,444,333 |
| 2017-02-08 | $35.31 | $35.68 | $35.30 | $35.65 | $26.86 | 2,601,361 |
| 2017-02-07 | $35.34 | $35.49 | $35.23 | $35.40 | $26.67 | 2,205,968 |
| 2017-02-06 | $35.56 | $35.63 | $35.22 | $35.24 | $26.55 | 4,001,895 |
| 2017-02-03 | $35.33 | $35.58 | $35.30 | $35.46 | $26.72 | 3,199,272 |
| 2017-02-02 | $35.09 | $35.36 | $34.89 | $35.28 | $26.58 | 3,231,888 |
| 2017-02-01 | $34.66 | $35.39 | $34.58 | $34.95 | $26.33 | 4,932,307 |
| 2017-01-31 | $34.40 | $34.92 | $34.35 | $34.84 | $26.25 | 5,204,272 |
| 2017-01-30 | $34.34 | $34.39 | $34.08 | $34.38 | $25.90 | 3,147,583 |
| 2017-01-27 | $34.50 | $34.54 | $34.15 | $34.27 | $25.82 | 2,556,072 |
| 2017-01-26 | $34.50 | $34.75 | $34.26 | $34.41 | $25.92 | 2,140,389 |
| 2017-01-25 | $34.49 | $34.66 | $34.39 | $34.52 | $26.01 | 2,582,737 |
| 2017-01-24 | $34.36 | $34.67 | $34.26 | $34.61 | $26.08 | 2,801,331 |
| 2017-01-23 | $34.47 | $34.63 | $34.28 | $34.36 | $25.89 | 2,403,104 |
| 2017-01-20 | $34.29 | $34.41 | $34.09 | $34.40 | $25.92 | 2,596,527 |
| 2017-01-19 | $34.31 | $34.56 | $34.13 | $34.23 | $25.79 | 2,360,227 |
| 2017-01-18 | $34.63 | $34.74 | $34.48 | $34.54 | $26.02 | 2,218,783 |
| 2017-01-17 | $34.22 | $34.78 | $34.22 | $34.69 | $26.14 | 6,164,678 |
| 2017-01-13 | $34.41 | $34.51 | $34.18 | $34.36 | $25.89 | 2,692,933 |
| 2017-01-12 | $34.23 | $34.62 | $34.19 | $34.50 | $25.99 | 3,872,515 |
| 2017-01-11 | $33.96 | $34.32 | $33.93 | $34.24 | $25.80 | 2,423,149 |
| 2017-01-10 | $34.15 | $34.20 | $33.72 | $33.94 | $25.57 | 3,255,388 |
| 2017-01-09 | $34.54 | $34.67 | $34.16 | $34.22 | $25.78 | 5,474,746 |
| 2017-01-06 | $34.17 | $34.59 | $34.08 | $34.56 | $26.04 | 3,542,674 |
| 2017-01-05 | $34.17 | $34.32 | $33.79 | $34.30 | $25.84 | 3,497,125 |
| 2017-01-04 | $34.05 | $34.51 | $34.00 | $34.10 | $25.69 | 3,187,421 |
| 2017-01-03 | $34.05 | $34.21 | $33.78 | $34.03 | $25.64 | 3,366,963 |
| 2016-12-30 | $34.31 | $34.36 | $33.95 | $34.05 | $25.65 | 2,751,938 |
| 2016-12-29 | $33.99 | $34.33 | $33.88 | $34.26 | $25.81 | 2,885,678 |
| 2016-12-28 | $34.28 | $34.30 | $33.78 | $33.86 | $25.51 | 3,203,190 |
| 2016-12-27 | $34.29 | $34.36 | $34.07 | $34.21 | $25.77 | 2,290,489 |
| 2016-12-23 | $34.51 | $34.51 | $34.11 | $34.29 | $25.83 | 1,730,578 |
| 2016-12-22 | $34.40 | $34.49 | $34.19 | $34.46 | $25.96 | 2,621,166 |
| 2016-12-21 | $34.46 | $34.81 | $34.41 | $34.43 | $25.94 | 2,770,055 |
| 2016-12-20 | $34.57 | $34.70 | $34.40 | $34.50 | $25.99 | 3,195,270 |
| 2016-12-19 | $34.77 | $34.84 | $34.14 | $34.58 | $26.05 | 3,911,555 |
| 2016-12-16 | $34.21 | $34.90 | $34.07 | $34.63 | $26.09 | 9,949,666 |
| 2016-12-15 | $33.56 | $34.24 | $33.52 | $34.15 | $25.73 | 4,126,308 |
| 2016-12-14 | $34.41 | $34.62 | $33.68 | $33.78 | $25.45 | 4,936,343 |
| 2016-12-13 | $33.98 | $34.25 | $33.86 | $34.21 | $25.77 | 3,751,918 |
| 2016-12-12 | $33.43 | $34.06 | $33.39 | $33.94 | $25.57 | 3,809,298 |
| 2016-12-09 | $33.17 | $33.55 | $33.13 | $33.51 | $25.25 | 4,871,078 |
| 2016-12-08 | $32.90 | $33.23 | $32.71 | $33.11 | $24.95 | 4,636,791 |
| 2016-12-07 | $32.80 | $33.11 | $32.69 | $33.10 | $24.94 | 4,298,447 |
| 2016-12-06 | $33.30 | $33.37 | $32.94 | $33.08 | $24.64 | 4,690,115 |
| 2016-12-05 | $33.17 | $33.27 | $32.87 | $33.25 | $24.77 | 5,499,019 |
| 2016-12-02 | $33.32 | $33.57 | $33.07 | $33.34 | $24.83 | 3,488,735 |
| 2016-12-01 | $33.28 | $33.34 | $32.78 | $33.10 | $24.65 | 4,619,657 |
| 2016-11-30 | $33.75 | $34.12 | $33.46 | $33.46 | $24.92 | 6,759,935 |
| 2016-11-29 | $34.08 | $34.38 | $34.03 | $34.19 | $25.47 | 4,035,469 |
| 2016-11-28 | $33.41 | $34.31 | $33.41 | $34.15 | $25.44 | 4,966,645 |
| 2016-11-25 | $32.89 | $33.46 | $32.89 | $33.32 | $24.82 | 1,783,866 |
| 2016-11-23 | $33.02 | $33.24 | $32.70 | $32.81 | $24.44 | 3,219,376 |
| 2016-11-22 | $33.24 | $33.47 | $33.07 | $33.32 | $24.82 | 3,352,141 |
| 2016-11-21 | $32.98 | $33.36 | $32.85 | $33.34 | $24.83 | 4,023,942 |
| 2016-11-18 | $32.89 | $33.10 | $32.67 | $32.84 | $24.46 | 2,901,138 |
| 2016-11-17 | $32.80 | $33.07 | $32.76 | $32.83 | $24.45 | 2,987,594 |
| 2016-11-16 | $33.34 | $33.43 | $32.67 | $32.87 | $24.48 | 3,562,016 |
| 2016-11-15 | $33.00 | $33.26 | $32.87 | $33.24 | $24.76 | 5,239,104 |
| 2016-11-14 | $33.00 | $33.09 | $32.60 | $32.86 | $24.48 | 7,600,709 |
| 2016-11-11 | $33.11 | $33.56 | $32.97 | $33.15 | $24.69 | 4,951,889 |
| 2016-11-10 | $33.41 | $33.67 | $32.46 | $33.11 | $24.66 | 6,914,564 |
| 2016-11-09 | $34.05 | $34.13 | $33.45 | $33.58 | $25.01 | 5,569,588 |
| 2016-11-08 | $34.61 | $34.93 | $34.49 | $34.74 | $25.88 | 3,378,909 |
| 2016-11-07 | $34.17 | $34.55 | $33.84 | $34.55 | $25.73 | 4,026,789 |
| 2016-11-04 | $34.27 | $34.45 | $34.01 | $34.02 | $25.34 | 3,861,308 |
| 2016-11-03 | $33.91 | $34.44 | $33.80 | $34.10 | $25.40 | 4,769,091 |
| 2016-11-02 | $33.93 | $34.11 | $33.52 | $33.91 | $25.26 | 4,624,450 |
| 2016-11-01 | $34.98 | $34.98 | $33.87 | $34.00 | $25.33 | 6,690,148 |
| 2016-10-31 | $33.96 | $34.56 | $33.85 | $34.34 | $25.58 | 5,208,645 |
| 2016-10-28 | $33.70 | $33.95 | $33.63 | $33.81 | $25.18 | 3,562,326 |
| 2016-10-27 | $33.67 | $33.83 | $33.54 | $33.68 | $25.09 | 3,846,972 |
| 2016-10-26 | $33.62 | $33.91 | $33.43 | $33.84 | $25.21 | 2,950,520 |
| 2016-10-25 | $33.43 | $33.74 | $33.40 | $33.70 | $25.10 | 2,796,173 |
| 2016-10-24 | $33.43 | $33.60 | $33.23 | $33.53 | $24.98 | 2,485,034 |
| 2016-10-21 | $33.42 | $33.58 | $33.14 | $33.32 | $24.82 | 3,454,746 |
| 2016-10-20 | $33.42 | $33.68 | $33.29 | $33.58 | $25.01 | 5,049,774 |
| 2016-10-19 | $33.33 | $33.53 | $33.23 | $33.36 | $24.85 | 3,401,751 |
| 2016-10-18 | $33.28 | $33.47 | $33.02 | $33.41 | $24.89 | 3,877,357 |
| 2016-10-17 | $32.95 | $33.15 | $32.86 | $33.06 | $24.63 | 3,411,441 |
| 2016-10-14 | $32.96 | $33.17 | $32.80 | $32.92 | $24.52 | 5,691,635 |
| 2016-10-13 | $32.46 | $33.40 | $32.37 | $33.00 | $24.58 | 12,995,499 |
| 2016-10-12 | $32.44 | $32.71 | $32.35 | $32.52 | $24.22 | 5,738,189 |
| 2016-10-11 | $32.46 | $32.60 | $32.12 | $32.19 | $23.98 | 4,339,836 |
| 2016-10-10 | $32.32 | $32.57 | $32.26 | $32.51 | $24.22 | 3,945,845 |
| 2016-10-07 | $32.53 | $33.24 | $32.08 | $32.25 | $24.02 | 8,085,645 |
| 2016-10-06 | $32.56 | $32.71 | $32.39 | $32.50 | $24.21 | 8,117,127 |
| 2016-10-05 | $32.95 | $33.00 | $32.35 | $32.65 | $24.32 | 10,898,333 |
| 2016-10-04 | $33.95 | $34.00 | $32.75 | $32.90 | $24.51 | 9,571,682 |
| 2016-10-03 | $34.48 | $34.57 | $33.71 | $33.95 | $25.29 | 5,283,353 |
| 2016-09-30 | $34.87 | $35.07 | $34.40 | $34.57 | $25.75 | 4,998,489 |
| 2016-09-29 | $35.02 | $35.05 | $34.72 | $34.82 | $25.94 | 4,647,401 |
| 2016-09-28 | $35.38 | $35.48 | $34.82 | $35.11 | $26.15 | 4,123,336 |
| 2016-09-27 | $35.91 | $35.94 | $35.14 | $35.24 | $26.25 | 4,739,105 |
| 2016-09-26 | $35.67 | $35.81 | $35.48 | $35.76 | $26.64 | 4,682,299 |
| 2016-09-23 | $35.50 | $35.81 | $35.40 | $35.70 | $26.59 | 4,155,500 |
| 2016-09-22 | $35.62 | $35.89 | $35.57 | $35.82 | $26.68 | 3,435,483 |
| 2016-09-21 | $34.77 | $35.49 | $34.75 | $35.45 | $26.41 | 4,460,013 |
| 2016-09-20 | $35.19 | $35.25 | $34.75 | $34.77 | $25.90 | 4,428,375 |
| 2016-09-19 | $35.16 | $35.21 | $34.89 | $35.11 | $26.15 | 3,970,204 |
| 2016-09-16 | $34.60 | $35.12 | $34.42 | $35.09 | $26.14 | 7,192,355 |
| 2016-09-15 | $34.11 | $34.74 | $33.98 | $34.68 | $25.83 | 4,853,534 |
| 2016-09-14 | $33.95 | $34.47 | $33.88 | $34.13 | $25.42 | 5,171,894 |
| 2016-09-13 | $34.20 | $34.21 | $33.65 | $33.75 | $25.14 | 4,794,404 |
| 2016-09-12 | $33.53 | $34.25 | $33.52 | $34.21 | $25.48 | 6,921,631 |
| 2016-09-09 | $34.71 | $34.71 | $33.61 | $33.63 | $25.05 | 5,697,033 |
| 2016-09-08 | $34.67 | $35.00 | $34.67 | $34.94 | $26.03 | 4,375,168 |
| 2016-09-07 | $34.93 | $34.95 | $34.55 | $34.71 | $25.85 | 3,798,266 |
| 2016-09-06 | $35.16 | $35.49 | $35.11 | $35.31 | $26.02 | 4,180,018 |
| 2016-09-02 | $34.61 | $35.06 | $34.60 | $35.03 | $25.81 | 4,873,018 |
| 2016-09-01 | $34.75 | $34.84 | $34.38 | $34.44 | $25.38 | 4,781,535 |
| 2016-08-31 | $34.51 | $34.79 | $34.35 | $34.78 | $25.63 | 6,481,301 |
| 2016-08-30 | $34.96 | $35.16 | $34.42 | $34.51 | $25.43 | 5,063,494 |
| 2016-08-29 | $34.86 | $35.06 | $34.59 | $34.98 | $25.77 | 3,078,991 |
| 2016-08-26 | $35.31 | $35.61 | $34.62 | $34.66 | $25.54 | 3,505,303 |
| 2016-08-25 | $35.34 | $35.41 | $35.20 | $35.32 | $26.02 | 2,701,162 |
| 2016-08-24 | $35.27 | $35.40 | $34.93 | $35.26 | $25.98 | 4,332,938 |
| 2016-08-23 | $35.49 | $35.76 | $35.26 | $35.26 | $25.98 | 3,457,021 |
| 2016-08-22 | $35.28 | $35.44 | $35.07 | $35.42 | $26.10 | 4,191,471 |
| 2016-08-19 | $35.38 | $35.47 | $34.95 | $35.15 | $25.90 | 4,016,688 |
| 2016-08-18 | $35.27 | $35.60 | $35.27 | $35.58 | $26.22 | 4,370,203 |
| 2016-08-17 | $34.93 | $35.47 | $34.56 | $35.37 | $26.06 | 6,565,002 |
| 2016-08-16 | $35.32 | $35.33 | $34.94 | $34.97 | $25.77 | 4,913,168 |
| 2016-08-15 | $36.26 | $36.39 | $35.38 | $35.42 | $26.10 | 5,367,252 |
| 2016-08-12 | $36.56 | $36.75 | $36.24 | $36.26 | $26.72 | 3,372,437 |
| 2016-08-11 | $36.04 | $36.41 | $35.90 | $36.40 | $26.82 | 4,332,961 |
| 2016-08-10 | $36.09 | $36.20 | $35.78 | $36.03 | $26.55 | 4,498,614 |
| 2016-08-09 | $36.37 | $36.60 | $35.81 | $36.25 | $26.71 | 5,184,436 |
| 2016-08-08 | $36.89 | $37.06 | $36.61 | $36.64 | $27.00 | 4,379,141 |
| 2016-08-05 | $36.80 | $36.93 | $36.55 | $36.76 | $27.08 | 4,534,768 |
| 2016-08-04 | $37.17 | $37.26 | $36.86 | $36.96 | $27.23 | 3,035,883 |
| 2016-08-03 | $37.16 | $37.23 | $36.89 | $37.10 | $27.33 | 3,503,830 |
| 2016-08-02 | $37.45 | $37.56 | $37.00 | $37.16 | $27.38 | 3,725,651 |
| 2016-08-01 | $37.66 | $37.76 | $37.44 | $37.60 | $27.70 | 2,768,846 |
| 2016-07-29 | $37.22 | $37.73 | $37.22 | $37.71 | $27.78 | 3,644,675 |
| 2016-07-28 | $36.94 | $37.31 | $36.88 | $37.24 | $27.44 | 648,644 |
| 2016-07-27 | $37.25 | $37.33 | $36.78 | $37.02 | $27.28 | 964,386 |
| 2016-07-26 | $37.51 | $37.65 | $36.96 | $37.33 | $27.50 | 4,495,276 |
| 2016-07-25 | $37.65 | $37.69 | $37.25 | $37.53 | $27.65 | 3,406,239 |
| 2016-07-22 | $37.15 | $37.74 | $37.12 | $37.70 | $27.78 | 4,067,566 |
| 2016-07-21 | $36.81 | $37.16 | $36.69 | $37.13 | $27.36 | 3,031,862 |
| 2016-07-20 | $37.21 | $37.30 | $36.90 | $36.95 | $27.22 | 3,804,404 |
| 2016-07-19 | $37.32 | $37.42 | $37.07 | $37.17 | $27.39 | 3,619,224 |
| 2016-07-18 | $37.24 | $37.44 | $37.17 | $37.32 | $27.50 | 3,456,761 |
| 2016-07-15 | $37.15 | $37.25 | $36.96 | $37.15 | $27.37 | 3,766,027 |
| 2016-07-14 | $37.26 | $37.38 | $37.06 | $37.09 | $27.33 | 6,094,312 |
| 2016-07-13 | $37.49 | $37.56 | $37.21 | $37.52 | $27.64 | 4,166,820 |
| 2016-07-12 | $37.39 | $37.67 | $37.25 | $37.30 | $27.48 | 4,980,992 |
| 2016-07-11 | $37.35 | $37.67 | $37.16 | $37.64 | $27.73 | 3,770,108 |
| 2016-07-08 | $37.07 | $37.48 | $36.66 | $37.46 | $27.60 | 3,948,337 |
| 2016-07-07 | $37.33 | $37.42 | $36.92 | $36.97 | $27.24 | 5,092,397 |
| 2016-07-06 | $37.61 | $37.69 | $36.85 | $37.30 | $27.48 | 6,336,141 |
| 2016-07-05 | $37.60 | $37.74 | $37.47 | $37.62 | $27.72 | 5,298,253 |
| 2016-07-01 | $37.80 | $37.88 | $37.28 | $37.60 | $27.70 | 4,513,318 |
| 2016-06-30 | $37.17 | $37.81 | $37.06 | $37.75 | $27.81 | 7,844,341 |
| 2016-06-29 | $36.85 | $37.07 | $36.63 | $37.05 | $27.30 | 5,886,748 |
| 2016-06-28 | $36.75 | $36.91 | $36.33 | $36.66 | $27.01 | 8,182,083 |
| 2016-06-27 | $36.80 | $37.04 | $36.34 | $36.57 | $26.94 | 8,933,482 |
| 2016-06-24 | $37.82 | $38.50 | $36.96 | $37.18 | $27.39 | 16,870,628 |
| 2016-06-23 | $39.47 | $39.51 | $39.17 | $39.44 | $29.06 | 5,231,461 |
| 2016-06-22 | $39.67 | $39.88 | $39.28 | $39.31 | $28.96 | 3,677,095 |
| 2016-06-21 | $39.64 | $39.92 | $39.44 | $39.67 | $29.23 | 3,633,134 |
| 2016-06-20 | $39.16 | $39.82 | $39.07 | $39.68 | $29.24 | 7,514,728 |
| 2016-06-17 | $38.94 | $39.17 | $38.85 | $39.04 | $28.76 | 10,131,391 |
| 2016-06-16 | $38.98 | $39.05 | $38.61 | $39.00 | $28.73 | 5,758,505 |
| 2016-06-15 | $39.07 | $39.10 | $38.73 | $38.83 | $28.61 | 6,038,864 |
| 2016-06-14 | $38.86 | $39.02 | $38.49 | $39.00 | $28.73 | 4,726,880 |
| 2016-06-13 | $39.28 | $39.48 | $38.71 | $38.78 | $28.57 | 7,121,750 |
| 2016-06-10 | $39.17 | $39.44 | $39.13 | $39.32 | $28.97 | 4,889,889 |
| 2016-06-09 | $38.88 | $39.30 | $38.87 | $39.25 | $28.92 | 3,420,826 |
| 2016-06-08 | $38.73 | $38.91 | $38.70 | $38.87 | $28.64 | 3,730,066 |
| 2016-06-07 | $39.20 | $39.50 | $39.15 | $39.24 | $28.63 | 4,206,272 |
| 2016-06-06 | $39.30 | $39.52 | $39.04 | $39.22 | $28.62 | 4,101,484 |
| 2016-06-03 | $38.94 | $39.42 | $38.89 | $39.30 | $28.68 | 5,485,305 |
| 2016-06-02 | $38.54 | $38.61 | $38.22 | $38.57 | $28.14 | 2,738,578 |
| 2016-06-01 | $38.47 | $38.75 | $38.44 | $38.64 | $28.19 | 4,451,200 |
| 2016-05-31 | $38.59 | $38.82 | $38.30 | $38.54 | $28.12 | 5,126,951 |
| 2016-05-27 | $38.61 | $38.70 | $38.33 | $38.68 | $28.22 | 3,183,757 |
| 2016-05-26 | $38.04 | $38.58 | $37.92 | $38.55 | $28.13 | 3,535,493 |
| 2016-05-25 | $37.83 | $38.11 | $37.66 | $38.00 | $27.73 | 2,796,323 |
| 2016-05-24 | $37.63 | $38.15 | $37.51 | $38.06 | $27.77 | 4,609,152 |
| 2016-05-23 | $37.98 | $38.05 | $37.43 | $37.45 | $27.33 | 4,228,283 |
| 2016-05-20 | $38.04 | $38.08 | $37.76 | $37.96 | $27.70 | 3,891,283 |
| 2016-05-19 | $37.28 | $37.93 | $37.10 | $37.90 | $27.65 | 3,854,236 |
| 2016-05-18 | $38.08 | $38.20 | $37.21 | $37.48 | $27.35 | 6,576,306 |
| 2016-05-17 | $38.74 | $38.78 | $38.07 | $38.30 | $27.95 | 3,958,370 |
| 2016-05-16 | $38.75 | $38.86 | $38.53 | $38.81 | $28.32 | 5,012,549 |
| 2016-05-13 | $38.81 | $38.99 | $38.61 | $38.89 | $28.38 | 4,388,260 |
| 2016-05-12 | $38.65 | $39.08 | $38.51 | $38.91 | $28.39 | 3,079,792 |
| 2016-05-11 | $38.57 | $38.75 | $38.32 | $38.71 | $28.25 | 3,430,346 |
| 2016-05-10 | $38.66 | $38.71 | $38.33 | $38.47 | $28.07 | 4,009,974 |
| 2016-05-09 | $38.36 | $38.58 | $38.28 | $38.44 | $28.05 | 3,210,077 |
| 2016-05-06 | $38.31 | $38.35 | $37.87 | $38.30 | $27.95 | 3,081,572 |
| 2016-05-05 | $38.28 | $38.78 | $38.17 | $38.32 | $27.96 | 4,598,224 |
| 2016-05-04 | $38.01 | $38.61 | $37.85 | $38.37 | $28.00 | 3,740,823 |
| 2016-05-03 | $38.27 | $38.46 | $37.90 | $38.08 | $27.79 | 4,723,384 |
| 2016-05-02 | $37.64 | $38.58 | $37.64 | $38.35 | $27.98 | 6,228,189 |
| 2016-04-29 | $37.29 | $37.75 | $36.98 | $37.64 | $27.46 | 5,429,409 |
| 2016-04-28 | $36.57 | $37.29 | $36.42 | $37.27 | $27.19 | 4,011,993 |
| 2016-04-27 | $36.62 | $37.15 | $36.46 | $36.86 | $26.90 | 5,312,317 |
| 2016-04-26 | $36.57 | $36.65 | $36.28 | $36.46 | $26.60 | 6,044,632 |
| 2016-04-25 | $36.50 | $36.62 | $36.35 | $36.55 | $26.67 | 3,261,198 |
| 2016-04-22 | $36.27 | $36.58 | $36.27 | $36.51 | $26.64 | 2,863,105 |
| 2016-04-21 | $37.03 | $37.05 | $36.14 | $36.27 | $26.46 | 6,576,127 |
| 2016-04-20 | $37.77 | $37.85 | $37.01 | $37.05 | $27.03 | 4,406,139 |
| 2016-04-19 | $37.80 | $37.92 | $37.49 | $37.80 | $27.58 | 3,349,009 |
| 2016-04-18 | $37.64 | $37.79 | $37.34 | $37.73 | $27.53 | 2,540,592 |
| 2016-04-15 | $37.08 | $37.59 | $36.98 | $37.54 | $27.39 | 3,349,994 |
| 2016-04-14 | $36.98 | $37.25 | $36.95 | $37.05 | $27.03 | 1,763,484 |
| 2016-04-13 | $37.47 | $37.47 | $36.85 | $37.11 | $27.08 | 3,345,330 |
| 2016-04-12 | $37.22 | $37.54 | $37.10 | $37.46 | $27.33 | 2,252,846 |
| 2016-04-11 | $37.34 | $37.68 | $37.17 | $37.19 | $27.14 | 2,136,425 |
| 2016-04-08 | $37.54 | $37.73 | $37.29 | $37.40 | $27.29 | 2,644,870 |
| 2016-04-07 | $37.53 | $37.71 | $37.25 | $37.36 | $27.26 | 2,960,580 |
| 2016-04-06 | $37.28 | $37.61 | $36.92 | $37.56 | $27.41 | 3,917,557 |
| 2016-04-05 | $37.92 | $37.99 | $37.20 | $37.33 | $27.24 | 4,191,702 |
| 2016-04-04 | $38.24 | $38.30 | $37.78 | $38.03 | $27.75 | 2,377,098 |
| 2016-04-01 | $38.10 | $38.23 | $37.63 | $38.19 | $27.87 | 3,564,638 |
| 2016-03-31 | $37.66 | $38.09 | $37.57 | $38.07 | $27.78 | 4,788,893 |
| 2016-03-30 | $37.73 | $37.85 | $37.46 | $37.70 | $27.51 | 2,158,104 |
| 2016-03-29 | $37.28 | $37.61 | $37.11 | $37.60 | $27.44 | 3,051,946 |
| 2016-03-28 | $37.26 | $37.44 | $36.96 | $37.17 | $27.12 | 1,648,748 |
| 2016-03-24 | $37.06 | $37.31 | $36.88 | $37.19 | $27.14 | 2,370,875 |
| 2016-03-23 | $36.97 | $37.25 | $36.73 | $37.06 | $27.04 | 4,762,897 |
| 2016-03-22 | $37.25 | $37.36 | $36.96 | $37.01 | $27.00 | 4,799,698 |
| 2016-03-21 | $37.17 | $37.43 | $36.80 | $37.19 | $27.14 | 3,285,386 |
| 2016-03-18 | $37.44 | $37.67 | $37.03 | $37.06 | $27.04 | 7,565,899 |
| 2016-03-17 | $36.90 | $37.68 | $36.78 | $37.57 | $27.41 | 5,114,650 |
| 2016-03-16 | $36.51 | $36.98 | $36.14 | $36.93 | $26.95 | 3,361,605 |
| 2016-03-15 | $36.22 | $36.63 | $36.19 | $36.51 | $26.64 | 2,629,930 |
| 2016-03-14 | $36.45 | $36.67 | $36.19 | $36.36 | $26.53 | 2,698,762 |
| 2016-03-11 | $36.58 | $36.77 | $36.39 | $36.56 | $26.68 | 3,440,639 |
| 2016-03-10 | $36.45 | $36.59 | $36.14 | $36.55 | $26.67 | 4,777,545 |
| 2016-03-09 | $36.00 | $36.60 | $36.00 | $36.46 | $26.60 | 4,374,065 |
| 2016-03-08 | $35.67 | $36.07 | $35.51 | $35.96 | $26.24 | 3,923,778 |
| 2016-03-07 | $35.67 | $36.18 | $35.51 | $36.06 | $26.04 | 5,442,457 |
| 2016-03-04 | $35.01 | $35.91 | $34.82 | $35.67 | $25.75 | 4,531,915 |
| 2016-03-03 | $35.03 | $35.27 | $34.57 | $35.26 | $25.46 | 4,235,573 |
| 2016-03-02 | $34.70 | $34.94 | $34.00 | $34.92 | $25.21 | 5,463,592 |
| 2016-03-01 | $35.22 | $35.32 | $34.61 | $34.83 | $25.15 | 6,173,683 |
| 2016-02-29 | $34.82 | $35.59 | $34.64 | $34.99 | $25.26 | 6,843,506 |
| 2016-02-26 | $36.17 | $36.30 | $34.75 | $34.82 | $25.14 | 9,262,628 |
| 2016-02-25 | $36.07 | $36.37 | $35.76 | $36.35 | $26.25 | 5,827,714 |
| 2016-02-24 | $36.00 | $36.17 | $35.42 | $35.93 | $25.94 | 6,767,877 |
| 2016-02-23 | $36.00 | $36.36 | $35.90 | $36.07 | $26.04 | 3,031,267 |
| 2016-02-22 | $36.28 | $36.35 | $35.50 | $36.00 | $25.99 | 6,808,641 |
| 2016-02-19 | $36.51 | $36.53 | $36.06 | $36.26 | $26.18 | 5,287,347 |
| 2016-02-18 | $36.06 | $36.65 | $35.93 | $36.52 | $26.37 | 3,729,118 |
| 2016-02-17 | $36.10 | $36.20 | $35.79 | $35.99 | $25.99 | 3,542,333 |
| 2016-02-16 | $35.91 | $36.25 | $35.60 | $36.03 | $26.01 | 4,805,456 |
| 2016-02-12 | $35.95 | $36.05 | $35.53 | $35.74 | $25.81 | 4,590,845 |
| 2016-02-11 | $36.10 | $36.35 | $35.81 | $35.90 | $25.92 | 4,446,691 |
| 2016-02-10 | $36.02 | $36.47 | $35.61 | $36.27 | $26.19 | 4,498,215 |
| 2016-02-09 | $35.97 | $36.55 | $35.75 | $36.13 | $26.09 | 5,172,236 |
| 2016-02-08 | $35.77 | $36.41 | $35.62 | $35.99 | $25.99 | 5,847,597 |
| 2016-02-05 | $36.32 | $36.55 | $35.85 | $36.16 | $26.11 | 7,619,454 |
| 2016-02-04 | $36.37 | $37.23 | $35.90 | $36.66 | $26.47 | 8,225,155 |
| 2016-02-03 | $36.47 | $37.05 | $36.36 | $36.69 | $26.49 | 7,882,013 |
| 2016-02-02 | $35.57 | $36.57 | $35.52 | $36.37 | $26.26 | 8,670,801 |
| 2016-02-01 | $35.15 | $36.10 | $35.08 | $35.92 | $25.94 | 10,278,161 |
| 2016-01-29 | $34.69 | $35.15 | $34.50 | $35.06 | $25.31 | 5,246,864 |
| 2016-01-28 | $33.84 | $34.55 | $33.60 | $34.32 | $24.78 | 3,880,864 |
| 2016-01-27 | $33.71 | $34.11 | $33.54 | $33.84 | $24.43 | 3,900,961 |
| 2016-01-26 | $33.80 | $34.29 | $33.66 | $33.83 | $24.43 | 4,058,268 |
| 2016-01-25 | $33.98 | $34.17 | $33.71 | $33.76 | $24.38 | 4,359,619 |
| 2016-01-22 | $33.46 | $34.10 | $33.24 | $34.01 | $24.56 | 4,789,717 |
| 2016-01-21 | $32.90 | $33.31 | $32.62 | $33.23 | $23.99 | 5,108,893 |
| 2016-01-20 | $33.40 | $33.55 | $32.18 | $32.80 | $23.68 | 8,371,482 |
| 2016-01-19 | $33.55 | $33.76 | $33.26 | $33.63 | $24.28 | 6,161,454 |
| 2016-01-15 | $33.61 | $33.99 | $32.97 | $33.29 | $24.04 | 6,194,438 |
| 2016-01-14 | $33.55 | $34.41 | $33.23 | $34.16 | $24.66 | 6,294,428 |
| 2016-01-13 | $33.62 | $33.85 | $33.40 | $33.50 | $24.19 | 4,977,456 |
| 2016-01-12 | $33.99 | $33.99 | $33.26 | $33.55 | $24.22 | 5,806,414 |
| 2016-01-11 | $33.59 | $34.01 | $33.45 | $33.89 | $24.47 | 5,937,326 |
| 2016-01-08 | $33.57 | $33.82 | $33.33 | $33.39 | $24.11 | 5,717,778 |
| 2016-01-07 | $33.67 | $33.83 | $33.42 | $33.54 | $24.22 | 3,897,710 |
| 2016-01-06 | $33.77 | $34.13 | $33.64 | $33.93 | $24.50 | 4,119,091 |
| 2016-01-05 | $33.69 | $34.10 | $33.23 | $34.04 | $24.58 | 5,068,774 |
| 2016-01-04 | $33.90 | $33.93 | $33.37 | $33.68 | $24.32 | 5,092,491 |
| 2015-12-31 | $34.39 | $34.39 | $33.75 | $34.13 | $24.64 | 3,044,711 |
| 2015-12-30 | $34.45 | $34.47 | $34.16 | $34.34 | $24.79 | 2,568,092 |
| 2015-12-29 | $34.34 | $34.48 | $34.24 | $34.44 | $24.87 | 2,857,917 |
| 2015-12-28 | $34.11 | $34.30 | $34.02 | $34.14 | $24.65 | 2,733,703 |
| 2015-12-24 | $34.16 | $34.42 | $34.10 | $34.26 | $24.74 | 1,269,091 |
| 2015-12-23 | $33.97 | $34.40 | $33.95 | $34.24 | $24.72 | 3,839,921 |
| 2015-12-22 | $33.48 | $33.91 | $33.15 | $33.81 | $24.41 | 4,702,563 |
| 2015-12-21 | $33.73 | $33.84 | $33.27 | $33.38 | $24.10 | 3,737,429 |
| 2015-12-18 | $33.83 | $33.86 | $33.24 | $33.64 | $24.29 | 6,735,635 |
| 2015-12-17 | $33.81 | $34.10 | $33.55 | $33.92 | $24.49 | 3,339,317 |
| 2015-12-16 | $33.39 | $33.91 | $33.35 | $33.83 | $24.43 | 5,380,030 |
| 2015-12-15 | $32.87 | $33.35 | $32.81 | $33.26 | $24.01 | 3,952,696 |
| 2015-12-14 | $32.65 | $32.89 | $32.36 | $32.77 | $23.66 | 4,005,374 |
| 2015-12-11 | $32.73 | $33.02 | $32.57 | $32.71 | $23.62 | 3,855,330 |
| 2015-12-10 | $33.36 | $33.41 | $32.87 | $32.93 | $23.78 | 3,079,016 |
| 2015-12-09 | $32.97 | $33.68 | $32.94 | $33.43 | $24.14 | 4,937,034 |
| 2015-12-08 | $33.12 | $33.22 | $32.95 | $33.11 | $23.91 | 4,660,115 |
| 2015-12-07 | $33.62 | $33.80 | $33.27 | $33.57 | $23.97 | 6,527,120 |
| 2015-12-04 | $33.14 | $33.80 | $33.14 | $33.74 | $24.09 | 5,229,244 |
| 2015-12-03 | $33.02 | $33.18 | $32.85 | $33.01 | $23.57 | 5,776,485 |
| 2015-12-02 | $34.04 | $34.15 | $33.09 | $33.18 | $23.69 | 5,805,838 |
| 2015-12-01 | $34.20 | $34.34 | $33.82 | $34.20 | $24.42 | 7,239,042 |
| 2015-11-30 | $33.72 | $34.31 | $33.64 | $34.04 | $24.30 | 6,453,142 |
| 2015-11-27 | $33.65 | $33.79 | $33.58 | $33.65 | $24.02 | 2,026,428 |
| 2015-11-25 | $33.91 | $33.93 | $33.42 | $33.65 | $24.02 | 3,172,823 |
| 2015-11-24 | $33.78 | $33.98 | $33.48 | $33.93 | $24.22 | 4,136,236 |
| 2015-11-23 | $34.93 | $35.00 | $33.85 | $33.97 | $24.25 | 4,437,614 |
| 2015-11-20 | $34.33 | $34.80 | $34.18 | $34.50 | $24.63 | 6,515,061 |
| 2015-11-19 | $33.74 | $34.17 | $33.73 | $34.11 | $24.35 | 4,281,058 |
| 2015-11-18 | $33.40 | $33.71 | $33.00 | $33.62 | $24.00 | 3,662,861 |
| 2015-11-17 | $33.91 | $34.17 | $33.25 | $33.37 | $23.82 | 3,353,495 |
| 2015-11-16 | $33.12 | $34.04 | $33.10 | $34.03 | $24.29 | 4,382,948 |
| 2015-11-13 | $33.37 | $33.70 | $32.97 | $33.06 | $23.60 | 4,640,269 |
| 2015-11-12 | $33.86 | $34.29 | $33.29 | $33.31 | $23.78 | 7,406,311 |
| 2015-11-11 | $33.44 | $34.05 | $33.38 | $33.99 | $24.27 | 4,481,039 |
| 2015-11-10 | $33.07 | $33.37 | $33.04 | $33.28 | $23.76 | 3,427,361 |
| 2015-11-09 | $32.99 | $33.17 | $32.62 | $33.05 | $23.59 | 3,387,095 |
| 2015-11-06 | $33.61 | $33.74 | $32.78 | $33.08 | $23.62 | 6,791,740 |
| 2015-11-05 | $34.46 | $34.60 | $34.22 | $34.22 | $24.43 | 2,258,953 |
| 2015-11-04 | $34.29 | $34.60 | $34.27 | $34.52 | $24.64 | 3,289,412 |
| 2015-11-03 | $34.10 | $34.39 | $33.89 | $34.35 | $24.52 | 3,143,034 |
| 2015-11-02 | $34.33 | $34.48 | $33.83 | $34.15 | $24.38 | 5,790,568 |
| 2015-10-30 | $33.94 | $34.48 | $33.82 | $34.40 | $24.56 | 5,514,813 |
| 2015-10-29 | $33.80 | $33.93 | $33.00 | $33.79 | $24.12 | 7,157,745 |
| 2015-10-28 | $34.34 | $34.47 | $33.13 | $33.42 | $23.86 | 7,043,480 |
| 2015-10-27 | $34.19 | $34.35 | $34.07 | $34.30 | $24.49 | 2,963,575 |
| 2015-10-26 | $34.24 | $34.33 | $33.90 | $34.33 | $24.51 | 3,262,703 |
| 2015-10-23 | $34.67 | $34.69 | $34.05 | $34.18 | $24.40 | 3,130,589 |
| 2015-10-22 | $34.34 | $34.92 | $34.29 | $34.75 | $24.81 | 3,655,765 |
| 2015-10-21 | $34.43 | $34.57 | $34.17 | $34.25 | $24.45 | 2,871,342 |
| 2015-10-20 | $34.17 | $34.44 | $34.02 | $34.28 | $24.47 | 3,590,675 |
| 2015-10-19 | $34.23 | $34.46 | $34.01 | $34.29 | $24.48 | 4,629,709 |
| 2015-10-16 | $34.37 | $34.55 | $34.18 | $34.46 | $24.60 | 4,365,307 |
| 2015-10-15 | $33.81 | $34.31 | $33.64 | $34.19 | $24.41 | 4,656,045 |
| 2015-10-14 | $33.46 | $33.81 | $33.39 | $33.68 | $24.04 | 3,915,779 |
| 2015-10-13 | $33.35 | $33.57 | $33.18 | $33.43 | $23.87 | 5,841,777 |
| 2015-10-12 | $33.03 | $33.49 | $33.03 | $33.42 | $23.86 | 4,200,846 |
| 2015-10-09 | $33.03 | $33.16 | $32.91 | $33.03 | $23.58 | 5,295,782 |
| 2015-10-08 | $32.56 | $33.13 | $32.43 | $33.09 | $23.62 | 6,386,493 |
| 2015-10-07 | $33.07 | $33.15 | $32.49 | $32.63 | $23.29 | 7,015,366 |
| 2015-10-06 | $33.47 | $33.50 | $32.90 | $33.06 | $23.60 | 5,045,041 |
| 2015-10-05 | $33.18 | $33.54 | $33.00 | $33.48 | $23.90 | 5,861,442 |
| 2015-10-02 | $32.77 | $33.12 | $32.53 | $33.04 | $23.59 | 7,273,580 |
| 2015-10-01 | $33.00 | $33.00 | $32.22 | $32.60 | $23.27 | 8,029,022 |
| 2015-09-30 | $32.35 | $32.91 | $32.28 | $32.89 | $23.48 | 5,752,419 |
| 2015-09-29 | $31.95 | $32.31 | $31.91 | $32.21 | $22.99 | 6,507,501 |
| 2015-09-28 | $32.06 | $32.23 | $31.81 | $31.90 | $22.77 | 7,464,672 |
| 2015-09-25 | $31.61 | $32.18 | $31.42 | $31.97 | $22.82 | 4,284,034 |
| 2015-09-24 | $30.96 | $31.70 | $30.92 | $31.58 | $22.54 | 5,739,810 |
| 2015-09-23 | $31.11 | $31.19 | $30.86 | $31.08 | $22.19 | 3,180,459 |
| 2015-09-22 | $31.19 | $31.33 | $30.79 | $31.04 | $22.16 | 6,594,439 |
| 2015-09-21 | $31.06 | $31.34 | $31.01 | $31.33 | $22.37 | 4,778,136 |
| 2015-09-18 | $30.66 | $31.23 | $30.66 | $30.96 | $22.10 | 7,143,998 |
| 2015-09-17 | $30.36 | $31.14 | $30.27 | $30.80 | $21.99 | 4,979,750 |
| 2015-09-16 | $30.13 | $30.46 | $30.10 | $30.33 | $21.65 | 3,729,585 |
| 2015-09-15 | $29.91 | $30.12 | $29.68 | $30.08 | $21.47 | 3,395,384 |
| 2015-09-14 | $29.71 | $30.09 | $29.69 | $29.85 | $21.31 | 4,727,275 |
| 2015-09-11 | $29.39 | $29.67 | $29.18 | $29.67 | $21.18 | 3,739,075 |
| 2015-09-10 | $29.43 | $29.82 | $29.40 | $29.52 | $21.07 | 4,947,303 |
| 2015-09-09 | $30.00 | $30.05 | $29.35 | $29.41 | $21.00 | 5,553,647 |
| 2015-09-08 | $29.71 | $29.90 | $29.52 | $29.88 | $21.33 | 5,852,718 |
| 2015-09-04 | $30.00 | $30.06 | $29.59 | $29.67 | $20.92 | 4,138,604 |