Roche Holding AG (RHHBY) Exchange: OTCQX
Data as of May 2, 2025
$39.52 ($-0.23) -0.58%
Roche Holding AG - Daily Information
Click for more stock information on Roche Holding AG.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.49 |
| Previous Close | $39.52 |
| High | $39.77 |
| Low | $39.30 |
| Adjusted Open | $39.49 |
| Previous Adjusted Close | $39.52 |
| Adjusted High | $39.77 |
| Adjusted Low | $39.30 |
About Roche Holding AG (RHHBY)
For decades, advocacy groups, academia, industry and the broader healthcare community have collectively progressed our understanding of Alzheimer’s disease (AD) – with the hope that every step would help lead to advancements in treating this devastating disease. Given the complexity of Alzheimer’s on a disease and societal level, we anticipate the need for several treatment options to meet the multiple and diverse needs of all people living with Alzheimer’s and their caregivers. As both a pharmaceutical and diagnostics company, we’re in the unique position to contribute to this progress through our ongoing research and studies of investigational medicines for different targets, types and stages of Alzheimer’s and delivering tests to detect, diagnose and monitor the disease. We are hopeful that our ongoing research will lead to scientific progress that could impact millions of people. We are also working in over 70 partnerships with organizations from across the healthcare sector to accelerate progress and improve care for people with AD. About Genentech in neuroscience Neuroscience is a major focus of research and development at Genentech and Roche. Our goal is to pursue groundbreaking science to develop new treatments that help improve the lives of people with chronic and potentially devastating diseases. Genentech and Roche are investigating more than a dozen medicines for neurological disorders, including multiple sclerosis, stroke, Alzheimer’s disease, Parkinson’s disease, and autism spectrum disorder. Together with our partners, we are committed to pushing the boundaries of scientific understanding to solve some of the most difficult challenges in neuroscience today. About Genentech Founded more than 40 years ago, Genentech is a leading biotechnology company that discovers, develops, manufactures and commercializes medicines to treat patients with serious and life-threatening medical conditions. The company, a member of the Roche Group, has headquarters in South San Francisco, California.
Invest in Roche Holding AG (RHHBY)
Historical Stock Data for Roche Holding AG (RHHBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $39.49 | $39.77 | $39.30 | $39.52 | $39.52 | 1,838,329 |
| 2025-04-24 | $39.40 | $39.96 | $39.15 | $39.75 | $39.75 | 3,338,617 |
| 2025-04-23 | $38.99 | $39.25 | $38.85 | $39.14 | $39.14 | 1,459,754 |
| 2025-04-22 | $38.56 | $39.26 | $38.56 | $38.98 | $38.98 | 1,442,943 |
| 2025-04-21 | $39.16 | $39.41 | $38.59 | $38.80 | $38.80 | 1,284,509 |
| 2025-04-17 | $39.21 | $39.27 | $38.78 | $38.90 | $38.90 | 2,893,783 |
| 2025-04-16 | $38.61 | $39.06 | $38.48 | $38.58 | $38.58 | 2,990,369 |
| 2025-04-15 | $38.48 | $39.01 | $38.42 | $38.50 | $38.50 | 1,641,470 |
| 2025-04-14 | $37.76 | $38.57 | $37.72 | $38.27 | $38.27 | 2,608,906 |
| 2025-04-11 | $37.19 | $38.28 | $36.87 | $38.10 | $38.10 | 3,414,537 |
| 2025-04-10 | $36.64 | $36.97 | $36.02 | $36.86 | $36.86 | 2,492,795 |
| 2025-04-09 | $34.98 | $37.86 | $34.75 | $37.10 | $37.10 | 3,486,640 |
| 2025-04-08 | $37.13 | $37.16 | $35.51 | $35.90 | $35.90 | 1,400,231 |
| 2025-04-07 | $35.72 | $37.07 | $35.29 | $36.00 | $36.00 | 3,134,483 |
| 2025-04-04 | $38.79 | $39.66 | $37.44 | $37.65 | $37.65 | 3,869,835 |
| 2025-04-03 | $40.58 | $40.90 | $40.02 | $40.02 | $40.02 | 3,871,508 |
| 2025-04-02 | $40.22 | $40.65 | $38.57 | $39.37 | $39.37 | 2,987,789 |
| 2025-04-01 | $41.48 | $41.53 | $41.00 | $41.08 | $41.08 | 1,608,703 |
| 2025-03-31 | $41.30 | $41.35 | $40.91 | $41.15 | $41.15 | 1,742,142 |
| 2025-03-28 | $41.85 | $42.13 | $41.69 | $41.92 | $41.92 | 5,202,103 |
| 2025-03-27 | $42.36 | $42.79 | $42.31 | $42.35 | $41.02 | 1,681,226 |
| 2025-03-26 | $42.76 | $43.34 | $42.44 | $42.63 | $41.29 | 2,135,601 |
| 2025-03-25 | $43.59 | $43.84 | $42.93 | $43.38 | $43.38 | 1,399,617 |
| 2025-03-24 | $43.12 | $43.30 | $42.84 | $42.91 | $42.91 | 982,771 |
| 2025-03-21 | $43.76 | $43.87 | $43.50 | $43.70 | $43.70 | 7,602,663 |
| 2025-03-20 | $43.37 | $43.48 | $43.08 | $43.42 | $43.42 | 10,152,314 |
| 2025-03-19 | $43.50 | $43.57 | $43.02 | $43.36 | $43.36 | 6,353,913 |
| 2025-03-18 | $44.06 | $44.14 | $43.84 | $44.06 | $44.06 | 1,365,539 |
| 2025-03-17 | $43.98 | $44.31 | $43.95 | $44.24 | $44.24 | 7,251,835 |
| 2025-03-14 | $42.61 | $43.32 | $42.52 | $43.26 | $43.26 | 8,087,314 |
| 2025-03-13 | $42.93 | $43.11 | $42.66 | $42.86 | $42.86 | 1,994,620 |
| 2025-03-12 | $43.83 | $43.84 | $43.24 | $43.56 | $43.56 | 1,301,199 |
| 2025-03-11 | $42.62 | $42.70 | $41.72 | $42.00 | $42.00 | 1,863,188 |
| 2025-03-10 | $43.88 | $43.96 | $42.95 | $43.06 | $43.06 | 4,303,336 |
| 2025-03-07 | $43.30 | $43.92 | $43.26 | $43.89 | $43.89 | 5,136,810 |
| 2025-03-06 | $42.39 | $43.24 | $42.36 | $43.05 | $43.05 | 5,057,909 |
| 2025-03-05 | $42.54 | $42.83 | $42.42 | $42.48 | $42.48 | 1,837,391 |
| 2025-03-04 | $42.55 | $43.07 | $42.51 | $42.51 | $42.51 | 4,064,197 |
| 2025-03-03 | $42.01 | $42.30 | $41.73 | $41.83 | $41.83 | 1,660,494 |
| 2025-02-28 | $41.26 | $41.86 | $41.17 | $41.74 | $41.74 | 21,803,462 |
| 2025-02-27 | $41.51 | $41.68 | $41.34 | $41.44 | $41.44 | 11,001,856 |
| 2025-02-26 | $41.60 | $42.11 | $41.55 | $42.04 | $42.04 | 11,459,540 |
| 2025-02-25 | $41.86 | $41.97 | $41.71 | $41.79 | $41.79 | 10,134,069 |
| 2025-02-24 | $41.39 | $41.70 | $41.30 | $41.51 | $41.51 | 2,958,244 |
| 2025-02-21 | $41.25 | $41.57 | $41.19 | $41.42 | $41.42 | 1,901,207 |
| 2025-02-20 | $40.56 | $41.18 | $40.52 | $41.15 | $41.15 | 591,871 |
| 2025-02-19 | $40.59 | $40.77 | $40.54 | $40.68 | $40.68 | 1,278,175 |
| 2025-02-18 | $40.75 | $40.94 | $40.72 | $40.85 | $40.85 | 1,336,069 |
| 2025-02-14 | $40.98 | $41.20 | $40.83 | $41.05 | $41.05 | 1,158,538 |
| 2025-02-13 | $40.77 | $41.40 | $40.68 | $41.29 | $41.29 | 1,236,506 |
| 2025-02-12 | $39.71 | $40.40 | $39.61 | $40.23 | $40.23 | 1,025,735 |
| 2025-02-11 | $39.67 | $39.69 | $39.32 | $39.43 | $39.43 | 1,062,312 |
| 2025-02-10 | $39.62 | $39.98 | $39.60 | $39.88 | $39.88 | 951,276 |
| 2025-02-07 | $40.03 | $40.07 | $39.67 | $39.77 | $39.77 | 1,443,967 |
| 2025-02-06 | $39.76 | $39.87 | $39.56 | $39.61 | $39.61 | 1,597,055 |
| 2025-02-05 | $40.24 | $40.65 | $40.24 | $40.53 | $40.53 | 1,844,789 |
| 2025-02-04 | $39.40 | $39.99 | $39.18 | $39.62 | $39.62 | 1,327,646 |
| 2025-02-03 | $38.93 | $39.35 | $38.78 | $39.32 | $39.32 | 1,228,393 |
| 2025-01-31 | $39.21 | $39.53 | $39.06 | $39.25 | $39.25 | 1,178,171 |
| 2025-01-30 | $39.54 | $39.91 | $39.15 | $39.84 | $39.84 | 1,821,077 |
| 2025-01-29 | $38.91 | $39.19 | $38.64 | $38.86 | $38.86 | 1,989,564 |
| 2025-01-28 | $39.09 | $39.10 | $38.68 | $38.94 | $38.94 | 1,070,766 |
| 2025-01-27 | $38.65 | $39.12 | $38.63 | $39.10 | $39.10 | 1,683,990 |
| 2025-01-24 | $37.95 | $38.16 | $37.94 | $38.05 | $38.05 | 1,237,382 |
| 2025-01-23 | $37.78 | $38.11 | $37.60 | $38.07 | $38.07 | 1,847,448 |
| 2025-01-22 | $37.84 | $37.98 | $37.61 | $37.85 | $37.85 | 2,635,069 |
| 2025-01-21 | $36.84 | $37.50 | $36.82 | $37.46 | $37.46 | 1,864,429 |
| 2025-01-17 | $36.33 | $36.45 | $36.05 | $36.35 | $36.35 | 4,120,623 |
| 2025-01-16 | $36.39 | $36.92 | $36.31 | $36.67 | $36.67 | 4,081,752 |
| 2025-01-15 | $36.29 | $36.56 | $36.20 | $36.50 | $36.50 | 1,051,830 |
| 2025-01-14 | $36.15 | $36.22 | $35.85 | $36.14 | $36.14 | 1,391,228 |
| 2025-01-13 | $36.12 | $36.24 | $35.89 | $36.19 | $36.19 | 1,720,528 |
| 2025-01-10 | $36.75 | $36.79 | $36.35 | $36.46 | $36.46 | 1,420,947 |
| 2025-01-08 | $36.55 | $36.75 | $36.40 | $36.70 | $36.70 | 3,594,585 |
| 2025-01-07 | $36.03 | $36.52 | $36.00 | $36.45 | $36.45 | 1,330,245 |
| 2025-01-06 | $35.32 | $35.67 | $35.23 | $35.52 | $35.52 | 2,647,615 |
| 2025-01-03 | $34.97 | $35.30 | $34.87 | $35.18 | $35.18 | 1,384,172 |
| 2025-01-02 | $34.94 | $35.20 | $34.88 | $34.94 | $34.94 | 711,008 |
| 2024-12-31 | $35.01 | $35.53 | $34.88 | $34.88 | $34.88 | 832,199 |
| 2024-12-30 | $35.08 | $35.33 | $34.93 | $35.16 | $35.16 | 1,089,291 |
| 2024-12-27 | $34.86 | $35.19 | $34.86 | $35.07 | $35.07 | 862,864 |
| 2024-12-26 | $34.73 | $35.12 | $34.71 | $35.00 | $35.00 | 970,153 |
| 2024-12-24 | $34.17 | $35.25 | $34.17 | $34.96 | $34.96 | 540,735 |
| 2024-12-23 | $34.83 | $34.95 | $34.65 | $34.89 | $34.89 | 1,586,289 |
| 2024-12-20 | $34.32 | $34.67 | $34.29 | $34.50 | $34.50 | 1,251,350 |
| 2024-12-19 | $34.44 | $34.54 | $34.10 | $34.24 | $34.24 | 1,379,562 |
| 2024-12-18 | $35.67 | $35.88 | $34.91 | $34.91 | $34.91 | 1,164,482 |
| 2024-12-17 | $35.69 | $36.14 | $35.68 | $35.84 | $35.84 | 2,032,658 |
| 2024-12-16 | $35.54 | $35.89 | $35.53 | $35.54 | $35.54 | 1,823,857 |
| 2024-12-13 | $35.43 | $35.45 | $35.17 | $35.39 | $35.39 | 1,014,225 |
| 2024-12-12 | $35.75 | $36.00 | $35.50 | $35.57 | $35.57 | 1,125,774 |
| 2024-12-11 | $36.17 | $36.19 | $35.91 | $36.00 | $36.00 | 1,505,335 |
| 2024-12-10 | $36.35 | $36.37 | $35.61 | $35.64 | $35.64 | 1,229,163 |
| 2024-12-09 | $36.47 | $36.74 | $36.46 | $36.47 | $36.47 | 710,781 |
| 2024-12-06 | $36.46 | $36.70 | $36.37 | $36.51 | $36.51 | 664,112 |
| 2024-12-05 | $36.09 | $36.45 | $36.07 | $36.31 | $36.31 | 960,048 |
| 2024-12-04 | $35.82 | $35.97 | $35.71 | $35.89 | $35.89 | 1,096,119 |
| 2024-12-03 | $36.05 | $36.05 | $35.79 | $35.92 | $35.92 | 1,637,565 |
| 2024-12-02 | $35.97 | $36.10 | $35.73 | $36.08 | $36.08 | 797,597 |
| 2024-11-29 | $35.88 | $36.27 | $35.83 | $36.24 | $36.24 | 394,688 |
| 2024-11-27 | $35.62 | $35.85 | $35.57 | $35.73 | $35.73 | 652,862 |
| 2024-11-26 | $35.66 | $35.68 | $35.29 | $35.41 | $35.41 | 798,182 |
| 2024-11-25 | $35.66 | $35.82 | $35.51 | $35.62 | $35.62 | 2,100,387 |
| 2024-11-22 | $35.49 | $35.64 | $35.39 | $35.44 | $35.44 | 597,901 |
| 2024-11-21 | $35.40 | $35.50 | $35.23 | $35.29 | $35.29 | 1,461,250 |
| 2024-11-20 | $35.34 | $35.38 | $35.03 | $35.13 | $35.13 | 1,111,491 |
| 2024-11-19 | $35.36 | $35.53 | $35.26 | $35.41 | $35.41 | 728,913 |
| 2024-11-18 | $35.67 | $35.78 | $35.50 | $35.67 | $35.67 | 842,751 |
| 2024-11-15 | $35.90 | $36.06 | $35.74 | $35.84 | $35.84 | 1,709,145 |
| 2024-11-14 | $36.78 | $36.92 | $35.55 | $36.14 | $36.14 | 1,148,126 |
| 2024-11-13 | $37.21 | $37.27 | $36.89 | $37.02 | $37.02 | 710,014 |
| 2024-11-12 | $37.33 | $37.39 | $37.03 | $37.35 | $37.35 | 1,049,496 |
| 2024-11-11 | $37.82 | $37.85 | $37.59 | $37.62 | $37.62 | 1,125,788 |
| 2024-11-08 | $37.64 | $37.76 | $37.44 | $37.61 | $37.61 | 714,132 |
| 2024-11-07 | $38.03 | $38.27 | $37.95 | $38.17 | $38.17 | 1,089,280 |
| 2024-11-06 | $38.29 | $38.30 | $37.66 | $37.77 | $37.77 | 864,740 |
| 2024-11-05 | $39.04 | $39.06 | $38.63 | $38.91 | $38.91 | 541,202 |
| 2024-11-04 | $39.46 | $39.56 | $39.38 | $39.43 | $39.43 | 613,959 |
| 2024-11-01 | $39.32 | $39.42 | $39.20 | $39.26 | $39.26 | 1,211,621 |
| 2024-10-31 | $38.84 | $38.92 | $38.64 | $38.81 | $38.81 | 987,733 |
| 2024-10-30 | $39.22 | $39.56 | $39.08 | $39.46 | $39.46 | 831,027 |
| 2024-10-29 | $39.95 | $40.14 | $39.75 | $39.85 | $39.85 | 934,051 |
| 2024-10-28 | $40.48 | $40.60 | $40.04 | $40.31 | $40.31 | 1,322,891 |
| 2024-10-25 | $40.45 | $40.67 | $40.25 | $40.57 | $40.57 | 788,129 |
| 2024-10-24 | $40.29 | $40.54 | $40.29 | $40.49 | $40.49 | 3,045,685 |
| 2024-10-23 | $39.89 | $40.28 | $39.89 | $40.20 | $40.20 | 2,879,906 |
| 2024-10-22 | $39.08 | $39.47 | $39.00 | $39.19 | $39.19 | 1,118,372 |
| 2024-10-21 | $39.58 | $39.60 | $39.21 | $39.40 | $39.40 | 1,359,899 |
| 2024-10-18 | $39.34 | $39.62 | $39.24 | $39.56 | $39.56 | 1,165,019 |
| 2024-10-17 | $39.13 | $39.28 | $39.07 | $39.09 | $39.09 | 752,939 |
| 2024-10-16 | $38.98 | $39.16 | $38.90 | $39.08 | $39.08 | 825,945 |
| 2024-10-15 | $39.22 | $39.47 | $39.09 | $39.36 | $39.36 | 554,350 |
| 2024-10-14 | $39.02 | $39.20 | $38.97 | $39.17 | $39.17 | 2,018,202 |
| 2024-10-11 | $38.91 | $39.18 | $38.90 | $39.18 | $39.18 | 976,912 |
| 2024-10-10 | $38.83 | $38.87 | $38.65 | $38.87 | $38.87 | 579,752 |
| 2024-10-09 | $38.40 | $38.67 | $38.35 | $38.41 | $38.41 | 1,299,125 |
| 2024-10-08 | $38.35 | $38.39 | $38.14 | $38.27 | $38.27 | 584,029 |
| 2024-10-07 | $37.91 | $38.05 | $37.77 | $37.99 | $37.99 | 721,084 |
| 2024-10-04 | $37.69 | $37.81 | $37.50 | $37.77 | $37.77 | 1,668,961 |
| 2024-10-03 | $38.68 | $38.70 | $38.17 | $38.28 | $38.28 | 1,002,708 |
| 2024-10-02 | $39.12 | $39.21 | $38.93 | $39.07 | $39.07 | 1,834,685 |
| 2024-10-01 | $39.47 | $39.50 | $39.07 | $39.24 | $39.24 | 1,175,687 |
| 2024-09-30 | $40.16 | $40.19 | $39.78 | $39.95 | $39.95 | 753,709 |
| 2024-09-27 | $40.38 | $40.52 | $40.12 | $40.14 | $40.14 | 993,005 |
| 2024-09-26 | $39.81 | $40.18 | $39.65 | $40.16 | $40.16 | 941,715 |
| 2024-09-25 | $40.05 | $40.08 | $39.72 | $39.85 | $39.85 | 1,696,905 |
| 2024-09-24 | $39.56 | $40.08 | $39.50 | $39.95 | $39.95 | 828,126 |
| 2024-09-23 | $39.37 | $39.63 | $39.33 | $39.50 | $39.50 | 787,163 |
| 2024-09-20 | $39.66 | $39.67 | $39.26 | $39.45 | $39.45 | 1,403,913 |
| 2024-09-19 | $39.54 | $39.58 | $39.29 | $39.46 | $39.46 | 876,946 |
| 2024-09-18 | $39.73 | $39.97 | $39.50 | $39.61 | $39.61 | 1,155,246 |
| 2024-09-17 | $39.41 | $39.45 | $39.17 | $39.33 | $39.33 | 1,162,941 |
| 2024-09-16 | $39.08 | $39.24 | $38.81 | $39.21 | $39.21 | 1,860,548 |
| 2024-09-13 | $39.26 | $39.39 | $39.05 | $39.11 | $39.11 | 1,744,219 |
| 2024-09-12 | $38.35 | $38.77 | $38.15 | $38.71 | $38.71 | 3,564,316 |
| 2024-09-11 | $39.80 | $39.84 | $37.05 | $37.33 | $37.33 | 6,728,902 |
| 2024-09-10 | $39.64 | $39.75 | $39.37 | $39.72 | $39.72 | 1,590,790 |
| 2024-09-09 | $38.82 | $39.42 | $38.66 | $39.11 | $39.11 | 3,107,421 |
| 2024-09-06 | $40.90 | $41.02 | $40.37 | $40.49 | $40.49 | 1,645,514 |
| 2024-09-05 | $40.84 | $40.88 | $40.57 | $40.64 | $40.64 | 1,738,099 |
| 2024-09-04 | $40.99 | $41.17 | $40.70 | $40.95 | $40.95 | 1,983,169 |
| 2024-09-03 | $41.28 | $41.43 | $41.12 | $41.16 | $41.16 | 2,113,915 |
| 2024-08-30 | $42.19 | $42.43 | $42.16 | $42.33 | $42.33 | 703,569 |
| 2024-08-29 | $41.87 | $42.25 | $41.67 | $42.04 | $42.04 | 873,390 |
| 2024-08-28 | $41.78 | $41.92 | $41.60 | $41.70 | $41.70 | 1,109,892 |
| 2024-08-27 | $41.77 | $41.89 | $41.61 | $41.74 | $41.74 | 774,427 |
| 2024-08-26 | $41.88 | $42.15 | $41.86 | $42.00 | $42.00 | 746,490 |
| 2024-08-23 | $41.50 | $41.80 | $41.34 | $41.71 | $41.71 | 3,332,742 |
| 2024-08-22 | $41.72 | $41.75 | $41.36 | $41.43 | $41.43 | 1,995,450 |
| 2024-08-21 | $41.50 | $41.60 | $41.35 | $41.50 | $41.50 | 1,356,834 |
| 2024-08-20 | $41.14 | $41.47 | $41.11 | $41.45 | $41.45 | 618,359 |
| 2024-08-19 | $40.65 | $41.10 | $40.64 | $41.02 | $41.02 | 434,600 |
| 2024-08-16 | $40.41 | $40.60 | $40.37 | $40.56 | $40.56 | 714,045 |
| 2024-08-15 | $40.49 | $40.61 | $40.31 | $40.39 | $40.39 | 1,711,296 |
| 2024-08-14 | $40.41 | $40.71 | $40.26 | $40.59 | $40.59 | 1,259,190 |
| 2024-08-13 | $40.22 | $40.49 | $40.14 | $40.41 | $40.41 | 641,341 |
| 2024-08-12 | $39.93 | $40.20 | $39.77 | $40.12 | $40.12 | 568,304 |
| 2024-08-09 | $39.89 | $40.25 | $39.80 | $40.18 | $40.18 | 550,250 |
| 2024-08-08 | $39.74 | $39.92 | $39.65 | $39.83 | $39.83 | 3,148,008 |
| 2024-08-07 | $39.66 | $39.77 | $39.39 | $39.48 | $39.48 | 1,036,755 |
| 2024-08-06 | $39.14 | $39.40 | $38.99 | $39.26 | $39.26 | 1,105,697 |
| 2024-08-05 | $39.68 | $39.85 | $39.23 | $39.34 | $39.34 | 964,823 |
| 2024-08-02 | $41.05 | $41.15 | $40.52 | $40.71 | $40.71 | 1,483,589 |
| 2024-08-01 | $40.25 | $40.76 | $40.03 | $40.72 | $40.72 | 1,370,599 |
| 2024-07-31 | $40.63 | $40.72 | $40.32 | $40.51 | $40.51 | 1,165,036 |
| 2024-07-30 | $40.21 | $40.42 | $40.17 | $40.31 | $40.31 | 1,182,795 |
| 2024-07-29 | $40.43 | $40.46 | $40.03 | $40.40 | $40.40 | 1,432,849 |
| 2024-07-26 | $40.15 | $40.80 | $40.12 | $40.76 | $40.76 | 2,775,124 |
| 2024-07-25 | $39.35 | $39.87 | $39.29 | $39.56 | $39.56 | 4,074,043 |
| 2024-07-24 | $38.70 | $38.83 | $38.45 | $38.54 | $38.54 | 1,076,149 |
| 2024-07-23 | $38.59 | $38.64 | $38.20 | $38.20 | $38.20 | 2,690,844 |
| 2024-07-22 | $39.34 | $39.50 | $39.27 | $39.36 | $39.36 | 1,834,081 |
| 2024-07-19 | $39.21 | $39.36 | $39.11 | $39.27 | $39.27 | 2,641,410 |
| 2024-07-18 | $39.10 | $39.44 | $39.03 | $39.34 | $39.34 | 2,344,213 |
| 2024-07-17 | $38.99 | $39.16 | $38.69 | $39.00 | $39.00 | 6,014,502 |
| 2024-07-16 | $35.96 | $36.31 | $35.95 | $36.27 | $36.27 | 1,078,937 |
| 2024-07-15 | $36.54 | $36.55 | $35.92 | $35.96 | $35.96 | 3,116,965 |
| 2024-07-12 | $35.62 | $35.79 | $35.62 | $35.69 | $35.69 | 1,962,122 |
| 2024-07-11 | $35.18 | $35.34 | $35.11 | $35.16 | $35.16 | 586,793 |
| 2024-07-10 | $34.30 | $34.84 | $34.28 | $34.80 | $34.80 | 1,951,016 |
| 2024-07-09 | $34.15 | $34.29 | $34.03 | $34.25 | $34.25 | 1,298,172 |
| 2024-07-08 | $34.10 | $34.10 | $33.76 | $33.89 | $33.89 | 4,178,923 |
| 2024-07-05 | $34.10 | $34.12 | $33.85 | $34.03 | $34.03 | 1,260,510 |
| 2024-07-03 | $34.28 | $34.34 | $34.10 | $34.11 | $34.11 | 1,496,995 |
| 2024-07-02 | $34.30 | $34.51 | $34.29 | $34.43 | $34.43 | 1,649,918 |
| 2024-07-01 | $34.55 | $34.84 | $34.53 | $34.64 | $34.64 | 1,329,283 |
| 2024-06-28 | $34.75 | $34.82 | $34.56 | $34.67 | $34.67 | 1,218,740 |
| 2024-06-27 | $34.92 | $35.02 | $34.81 | $34.91 | $34.91 | 2,685,152 |
| 2024-06-26 | $34.79 | $34.91 | $34.63 | $34.66 | $34.66 | 3,588,807 |
| 2024-06-25 | $35.42 | $35.65 | $35.32 | $35.57 | $35.57 | 2,022,190 |
| 2024-06-24 | $35.56 | $35.79 | $35.53 | $35.71 | $35.71 | 1,877,066 |
| 2024-06-21 | $35.27 | $35.61 | $35.27 | $35.59 | $35.59 | 2,687,902 |
| 2024-06-20 | $34.91 | $35.31 | $34.87 | $35.22 | $35.22 | 2,291,038 |
| 2024-06-18 | $34.84 | $35.20 | $34.82 | $34.98 | $34.98 | 2,874,023 |
| 2024-06-17 | $34.33 | $34.61 | $34.28 | $34.58 | $34.58 | 1,445,768 |
| 2024-06-14 | $34.73 | $34.88 | $34.52 | $34.67 | $34.67 | 1,515,783 |
| 2024-06-13 | $34.18 | $34.53 | $34.06 | $34.52 | $34.52 | 4,110,009 |
| 2024-06-12 | $34.01 | $34.24 | $33.89 | $34.09 | $34.09 | 2,392,277 |
| 2024-06-11 | $33.39 | $33.73 | $33.34 | $33.51 | $33.51 | 1,221,618 |
| 2024-06-10 | $33.47 | $33.48 | $33.30 | $33.46 | $33.46 | 5,266,263 |
| 2024-06-07 | $33.90 | $33.95 | $33.50 | $33.55 | $33.55 | 3,674,461 |
| 2024-06-06 | $33.36 | $33.50 | $33.30 | $33.48 | $33.48 | 1,585,172 |
| 2024-06-05 | $33.27 | $33.30 | $32.97 | $33.04 | $33.04 | 1,624,941 |
| 2024-06-04 | $32.89 | $32.95 | $32.74 | $32.89 | $32.89 | 2,209,883 |
| 2024-06-03 | $32.04 | $32.41 | $32.04 | $32.34 | $32.34 | 2,066,509 |
| 2024-05-31 | $31.65 | $32.16 | $31.61 | $32.01 | $32.01 | 1,959,949 |
| 2024-05-30 | $31.36 | $31.70 | $31.36 | $31.57 | $31.57 | 3,440,071 |
| 2024-05-29 | $31.57 | $31.60 | $31.30 | $31.33 | $31.33 | 1,889,608 |
| 2024-05-28 | $31.61 | $31.69 | $31.19 | $31.30 | $31.30 | 1,717,940 |
| 2024-05-24 | $31.66 | $31.69 | $31.49 | $31.60 | $31.60 | 1,752,108 |
| 2024-05-23 | $31.92 | $31.96 | $31.71 | $31.79 | $31.79 | 3,818,316 |
| 2024-05-22 | $31.73 | $31.83 | $31.63 | $31.67 | $31.67 | 4,696,943 |
| 2024-05-21 | $32.35 | $32.44 | $32.18 | $32.32 | $32.32 | 2,504,569 |
| 2024-05-20 | $33.00 | $33.03 | $32.73 | $32.77 | $32.77 | 1,281,689 |
| 2024-05-17 | $32.56 | $32.99 | $32.44 | $32.81 | $32.81 | 2,780,141 |
| 2024-05-16 | $32.52 | $32.78 | $32.40 | $32.65 | $32.65 | 5,301,317 |
| 2024-05-15 | $31.29 | $31.53 | $31.24 | $31.40 | $31.40 | 1,187,043 |
| 2024-05-14 | $30.73 | $31.05 | $30.68 | $30.95 | $30.95 | 1,825,534 |
| 2024-05-13 | $31.26 | $31.47 | $30.06 | $30.35 | $30.35 | 5,420,634 |
| 2024-05-10 | $30.95 | $31.11 | $30.91 | $30.95 | $30.95 | 1,519,135 |
| 2024-05-09 | $30.42 | $30.92 | $30.40 | $30.90 | $30.90 | 1,264,100 |
| 2024-05-08 | $30.48 | $30.61 | $30.42 | $30.42 | $30.42 | 1,807,110 |
| 2024-05-07 | $30.32 | $30.52 | $30.31 | $30.48 | $30.48 | 1,120,127 |
| 2024-05-06 | $30.16 | $30.23 | $30.03 | $30.09 | $30.09 | 2,162,815 |
| 2024-05-03 | $30.04 | $30.08 | $29.72 | $29.83 | $29.83 | 4,829,456 |
| 2024-05-02 | $29.71 | $29.73 | $29.20 | $29.26 | $29.26 | 6,646,430 |
| 2024-05-01 | $29.80 | $30.05 | $29.53 | $29.75 | $29.75 | 5,434,614 |
| 2024-04-30 | $29.92 | $30.15 | $29.81 | $29.82 | $29.82 | 3,381,439 |
| 2024-04-29 | $30.42 | $30.48 | $30.27 | $30.33 | $30.33 | 1,944,486 |
| 2024-04-26 | $30.10 | $30.28 | $30.07 | $30.25 | $30.25 | 2,961,309 |
| 2024-04-25 | $30.08 | $30.16 | $29.80 | $30.02 | $30.02 | 3,930,578 |
| 2024-04-24 | $30.39 | $30.57 | $30.15 | $30.54 | $30.54 | 3,143,712 |
| 2024-04-23 | $31.47 | $31.59 | $31.23 | $31.24 | $31.24 | 1,503,167 |
| 2024-04-22 | $30.84 | $31.13 | $30.83 | $30.91 | $30.91 | 2,092,624 |
| 2024-04-19 | $30.20 | $30.50 | $30.20 | $30.41 | $30.41 | 18,593,670 |
| 2024-04-18 | $30.17 | $30.19 | $29.95 | $30.05 | $30.05 | 2,077,747 |
| 2024-04-17 | $30.37 | $30.37 | $30.08 | $30.08 | $30.08 | 5,044,022 |
| 2024-04-16 | $30.31 | $30.34 | $30.15 | $30.23 | $30.23 | 2,180,613 |
| 2024-04-15 | $30.73 | $30.82 | $30.50 | $30.58 | $30.58 | 4,637,018 |
| 2024-04-12 | $30.89 | $30.96 | $30.55 | $30.59 | $30.59 | 2,404,347 |
| 2024-04-11 | $31.32 | $31.36 | $30.87 | $30.96 | $30.96 | 5,467,594 |
| 2024-04-10 | $30.60 | $30.72 | $30.42 | $30.59 | $30.59 | 2,778,619 |
| 2024-04-09 | $30.86 | $30.95 | $30.51 | $30.66 | $30.66 | 6,799,565 |
| 2024-04-08 | $30.19 | $30.35 | $30.06 | $30.24 | $30.24 | 6,261,793 |
| 2024-04-05 | $30.54 | $30.54 | $30.22 | $30.24 | $30.24 | 6,259,988 |
| 2024-04-04 | $31.35 | $31.36 | $30.67 | $31.30 | $31.30 | 3,682,800 |
| 2024-04-03 | $31.10 | $31.37 | $31.07 | $31.30 | $31.30 | 3,682,250 |
| 2024-04-02 | $31.60 | $31.76 | $31.30 | $31.38 | $31.38 | 4,393,528 |
| 2024-04-01 | $32.39 | $32.55 | $31.77 | $31.95 | $31.95 | 3,129,687 |
| 2024-03-28 | $31.53 | $31.95 | $31.53 | $31.92 | $31.92 | 1,828,049 |
| 2024-03-27 | $31.16 | $31.38 | $31.13 | $31.31 | $31.31 | 1,650,410 |
| 2024-03-26 | $31.38 | $31.47 | $31.30 | $31.31 | $31.31 | 1,905,466 |
| 2024-03-25 | $31.34 | $31.47 | $31.29 | $31.29 | $31.29 | 1,477,652 |
| 2024-03-22 | $31.58 | $31.61 | $31.26 | $31.32 | $31.32 | 2,341,008 |
| 2024-03-21 | $31.36 | $31.50 | $31.16 | $31.32 | $31.32 | 2,409,639 |
| 2024-03-20 | $32.41 | $32.80 | $32.31 | $32.62 | $32.62 | 1,033,237 |
| 2024-03-19 | $32.20 | $32.30 | $32.08 | $32.12 | $32.12 | 1,954,099 |
| 2024-03-18 | $32.39 | $32.45 | $32.15 | $32.18 | $32.18 | 1,427,900 |
| 2024-03-15 | $32.85 | $32.93 | $32.59 | $32.64 | $32.64 | 735,015 |
| 2024-03-14 | $33.01 | $33.09 | $32.66 | $32.89 | $32.89 | 4,437,592 |
| 2024-03-13 | $34.69 | $34.83 | $34.07 | $34.22 | $32.83 | 1,730,013 |
| 2024-03-12 | $34.65 | $35.21 | $34.61 | $34.61 | $33.20 | 1,458,765 |
| 2024-03-11 | $34.26 | $34.67 | $34.22 | $34.61 | $33.20 | 1,458,676 |
| 2024-03-08 | $33.86 | $33.97 | $33.77 | $33.90 | $32.52 | 802,508 |
| 2024-03-07 | $33.82 | $33.82 | $33.62 | $33.77 | $32.40 | 1,082,701 |
| 2024-03-06 | $33.31 | $33.50 | $33.27 | $33.47 | $32.11 | 1,379,402 |
| 2024-03-05 | $33.21 | $33.32 | $33.11 | $33.15 | $31.80 | 768,642 |
| 2024-03-04 | $32.81 | $33.00 | $32.80 | $32.88 | $31.54 | 979,795 |
| 2024-03-01 | $33.08 | $33.08 | $32.75 | $33.08 | $31.74 | 1,325,746 |
| 2024-02-29 | $33.00 | $33.07 | $32.68 | $32.73 | $31.40 | 1,693,133 |
| 2024-02-28 | $32.85 | $32.98 | $32.75 | $32.93 | $31.59 | 1,725,655 |
| 2024-02-27 | $32.90 | $33.05 | $32.85 | $33.03 | $31.69 | 2,356,801 |
| 2024-02-26 | $32.94 | $32.95 | $32.46 | $32.52 | $32.52 | 1,677,974 |
| 2024-02-23 | $32.64 | $33.03 | $32.62 | $32.96 | $32.96 | 998,036 |
| 2024-02-22 | $32.42 | $32.54 | $32.35 | $32.49 | $32.49 | 1,413,665 |
| 2024-02-21 | $32.73 | $32.98 | $32.65 | $32.91 | $32.91 | 2,631,462 |
| 2024-02-20 | $33.00 | $33.04 | $32.67 | $32.74 | $32.74 | 3,269,738 |
| 2024-02-16 | $32.20 | $32.37 | $32.11 | $32.28 | $32.28 | 1,611,168 |
| 2024-02-15 | $32.20 | $32.40 | $32.04 | $32.10 | $32.10 | 2,318,833 |
| 2024-02-14 | $32.04 | $32.09 | $31.91 | $32.02 | $32.02 | 2,154,182 |
| 2024-02-13 | $32.27 | $32.36 | $32.10 | $32.13 | $32.13 | 1,377,854 |
| 2024-02-12 | $32.30 | $32.63 | $32.29 | $32.60 | $32.60 | 2,194,602 |
| 2024-02-09 | $31.97 | $32.35 | $31.97 | $32.31 | $32.31 | 2,875,028 |
| 2024-02-08 | $32.39 | $32.42 | $32.05 | $32.10 | $32.10 | 2,835,399 |
| 2024-02-07 | $32.84 | $33.01 | $32.55 | $32.55 | $32.55 | 2,935,976 |
| 2024-02-06 | $32.70 | $33.28 | $32.56 | $33.27 | $33.27 | 2,076,723 |
| 2024-02-05 | $33.19 | $33.35 | $32.85 | $33.16 | $33.16 | 2,296,241 |
| 2024-02-02 | $34.00 | $34.02 | $33.70 | $33.95 | $33.95 | 2,087,331 |
| 2024-02-01 | $34.31 | $34.38 | $33.87 | $34.32 | $34.32 | 4,563,638 |
| 2024-01-31 | $35.94 | $36.21 | $35.05 | $35.14 | $35.14 | 3,124,136 |
| 2024-01-30 | $35.90 | $35.92 | $35.64 | $35.88 | $35.88 | 1,292,748 |
| 2024-01-29 | $35.62 | $35.84 | $35.60 | $35.82 | $35.82 | 1,517,714 |
| 2024-01-26 | $35.89 | $35.91 | $35.55 | $35.64 | $35.64 | 1,921,277 |
| 2024-01-25 | $34.91 | $34.98 | $34.73 | $34.86 | $34.86 | 1,503,036 |
| 2024-01-24 | $35.23 | $35.50 | $35.22 | $35.28 | $35.28 | 1,284,013 |
| 2024-01-23 | $35.04 | $35.13 | $34.95 | $35.10 | $35.10 | 1,331,058 |
| 2024-01-22 | $35.55 | $35.79 | $35.41 | $35.53 | $35.53 | 1,397,447 |
| 2024-01-19 | $35.29 | $35.34 | $35.02 | $35.34 | $35.34 | 1,843,561 |
| 2024-01-18 | $35.46 | $35.48 | $35.29 | $35.43 | $35.43 | 1,321,712 |
| 2024-01-17 | $35.76 | $35.79 | $35.46 | $35.60 | $35.60 | 1,775,994 |
| 2024-01-16 | $36.40 | $36.97 | $36.20 | $36.30 | $36.30 | 1,784,589 |
| 2024-01-12 | $37.11 | $37.28 | $36.92 | $36.97 | $36.97 | 1,374,797 |
| 2024-01-11 | $36.99 | $37.05 | $36.56 | $36.71 | $36.71 | 1,775,501 |
| 2024-01-10 | $37.27 | $37.37 | $37.09 | $37.15 | $37.15 | 966,243 |
| 2024-01-09 | $37.16 | $37.24 | $36.90 | $36.94 | $36.94 | 1,377,911 |
| 2024-01-08 | $36.94 | $37.33 | $36.90 | $37.30 | $37.30 | 1,406,203 |
| 2024-01-05 | $36.93 | $37.16 | $36.76 | $37.03 | $37.03 | 2,105,848 |
| 2024-01-04 | $37.01 | $37.49 | $37.01 | $37.46 | $37.46 | 2,022,700 |
| 2024-01-03 | $36.86 | $37.25 | $36.78 | $37.22 | $37.22 | 1,679,741 |
| 2024-01-02 | $36.08 | $36.50 | $35.37 | $36.35 | $36.35 | 1,545,930 |
| 2023-12-29 | $36.17 | $36.38 | $36.11 | $36.23 | $36.23 | 805,947 |
| 2023-12-28 | $36.30 | $36.49 | $35.77 | $35.81 | $35.81 | 1,556,912 |
| 2023-12-27 | $35.97 | $36.16 | $35.85 | $35.99 | $35.99 | 1,275,021 |
| 2023-12-26 | $35.55 | $35.77 | $35.54 | $35.62 | $35.62 | 1,003,740 |
| 2023-12-22 | $35.69 | $35.82 | $35.48 | $35.54 | $35.54 | 1,092,600 |
| 2023-12-21 | $35.50 | $35.71 | $35.49 | $35.65 | $35.65 | 1,139,071 |
| 2023-12-20 | $35.43 | $35.48 | $35.00 | $35.01 | $35.01 | 1,173,018 |
| 2023-12-19 | $35.30 | $35.52 | $35.25 | $35.47 | $35.47 | 1,754,545 |
| 2023-12-18 | $35.42 | $35.43 | $35.10 | $35.16 | $35.16 | 2,808,061 |
| 2023-12-15 | $35.02 | $35.38 | $34.65 | $34.73 | $34.73 | 4,135,892 |
| 2023-12-14 | $35.69 | $35.72 | $35.40 | $35.40 | $35.40 | 2,015,823 |
| 2023-12-13 | $36.14 | $36.35 | $35.97 | $36.20 | $36.20 | 1,902,995 |
| 2023-12-12 | $36.47 | $36.50 | $36.15 | $36.22 | $36.22 | 1,553,696 |
| 2023-12-11 | $35.96 | $36.22 | $35.93 | $36.13 | $36.13 | 2,017,526 |
| 2023-12-08 | $35.92 | $36.20 | $35.92 | $36.00 | $36.00 | 1,831,692 |
| 2023-12-07 | $35.80 | $35.83 | $35.53 | $35.58 | $35.58 | 4,664,213 |
| 2023-12-06 | $35.66 | $36.00 | $35.60 | $35.85 | $35.85 | 6,400,079 |
| 2023-12-05 | $35.85 | $36.06 | $35.76 | $35.86 | $35.86 | 2,224,621 |
| 2023-12-04 | $35.00 | $35.44 | $34.99 | $35.42 | $35.42 | 3,379,161 |
| 2023-12-01 | $34.12 | $34.44 | $34.12 | $34.36 | $34.36 | 1,023,576 |
| 2023-11-30 | $33.77 | $34.17 | $33.50 | $33.69 | $33.69 | 1,653,075 |
| 2023-11-29 | $33.70 | $33.85 | $33.65 | $33.81 | $33.81 | 2,099,701 |
| 2023-11-28 | $33.30 | $33.66 | $33.25 | $33.56 | $33.56 | 1,658,358 |
| 2023-11-27 | $33.76 | $33.76 | $33.35 | $33.37 | $33.37 | 1,960,535 |
| 2023-11-24 | $33.88 | $33.93 | $33.53 | $33.82 | $33.82 | 552,161 |
| 2023-11-22 | $33.41 | $33.46 | $33.29 | $33.35 | $33.35 | 1,000,539 |
| 2023-11-21 | $33.45 | $33.60 | $33.40 | $33.57 | $33.57 | 1,437,714 |
| 2023-11-20 | $33.37 | $33.56 | $33.34 | $33.40 | $33.40 | 1,305,481 |
| 2023-11-17 | $33.52 | $33.56 | $33.30 | $33.39 | $33.39 | 1,327,070 |
| 2023-11-16 | $33.25 | $33.46 | $33.25 | $33.30 | $33.30 | 875,734 |
| 2023-11-15 | $33.52 | $33.65 | $33.31 | $33.33 | $33.33 | 1,084,786 |
| 2023-11-14 | $33.43 | $33.66 | $33.37 | $33.59 | $33.59 | 1,327,576 |
| 2023-11-13 | $32.81 | $33.14 | $32.73 | $33.12 | $33.12 | 2,069,459 |
| 2023-11-10 | $32.85 | $32.87 | $32.54 | $32.79 | $32.79 | 1,762,466 |
| 2023-11-09 | $33.34 | $33.36 | $32.78 | $32.79 | $32.79 | 2,217,257 |
| 2023-11-08 | $33.11 | $33.24 | $32.90 | $32.94 | $32.94 | 1,571,146 |
| 2023-11-07 | $32.85 | $32.91 | $32.71 | $32.72 | $32.72 | 1,567,443 |
| 2023-11-06 | $32.90 | $33.05 | $32.82 | $32.85 | $32.85 | 1,628,061 |
| 2023-11-03 | $33.09 | $33.15 | $32.89 | $32.92 | $32.92 | 802,297 |
| 2023-11-02 | $32.80 | $33.01 | $32.65 | $32.86 | $32.86 | 2,736,314 |
| 2023-11-01 | $32.38 | $32.96 | $32.36 | $32.87 | $32.87 | 1,626,670 |
| 2023-10-31 | $31.97 | $32.39 | $31.77 | $32.33 | $32.33 | 2,358,723 |
| 2023-10-30 | $33.46 | $33.58 | $33.35 | $33.50 | $33.50 | 4,608,041 |
| 2023-10-27 | $33.07 | $33.10 | $32.76 | $32.87 | $32.87 | 4,292,347 |
| 2023-10-26 | $33.02 | $33.10 | $32.77 | $33.00 | $33.00 | 4,863,716 |
| 2023-10-25 | $32.95 | $33.14 | $32.58 | $32.88 | $32.88 | 3,974,943 |
| 2023-10-24 | $32.98 | $33.14 | $32.83 | $32.91 | $32.91 | 3,427,915 |
| 2023-10-23 | $33.20 | $33.27 | $32.98 | $33.10 | $33.10 | 2,640,267 |
| 2023-10-20 | $33.40 | $33.59 | $33.23 | $33.36 | $33.36 | 2,331,222 |
| 2023-10-19 | $33.09 | $33.49 | $33.05 | $33.19 | $33.19 | 3,604,959 |
| 2023-10-18 | $34.99 | $35.08 | $34.30 | $34.30 | $34.30 | 2,291,993 |
| 2023-10-17 | $34.93 | $35.12 | $34.79 | $34.93 | $34.93 | 2,669,693 |
| 2023-10-16 | $34.53 | $35.04 | $34.45 | $34.88 | $34.88 | 3,283,363 |
| 2023-10-13 | $35.15 | $35.49 | $35.07 | $35.40 | $35.40 | 808,054 |
| 2023-10-12 | $35.06 | $35.13 | $34.68 | $34.73 | $34.73 | 1,283,064 |
| 2023-10-11 | $35.38 | $35.42 | $35.03 | $35.11 | $35.11 | 1,134,925 |
| 2023-10-10 | $34.72 | $34.95 | $34.64 | $34.89 | $34.89 | 1,417,389 |
| 2023-10-09 | $34.48 | $34.71 | $34.43 | $34.59 | $34.59 | 1,161,347 |
| 2023-10-06 | $33.88 | $34.18 | $33.60 | $34.12 | $34.12 | 1,210,273 |
| 2023-10-05 | $33.57 | $33.83 | $33.56 | $33.77 | $33.77 | 1,822,337 |
| 2023-10-04 | $33.48 | $33.52 | $33.09 | $33.36 | $33.36 | 1,792,657 |
| 2023-10-03 | $33.52 | $33.59 | $33.20 | $33.31 | $33.31 | 1,926,525 |
| 2023-10-02 | $33.81 | $33.85 | $33.47 | $33.74 | $33.74 | 1,894,708 |
| 2023-09-29 | $34.47 | $34.47 | $33.93 | $33.93 | $33.93 | 2,606,134 |
| 2023-09-28 | $33.88 | $34.12 | $33.82 | $33.95 | $33.95 | 2,353,980 |
| 2023-09-27 | $34.58 | $34.61 | $34.09 | $34.20 | $34.20 | 1,593,246 |
| 2023-09-26 | $33.79 | $34.13 | $33.70 | $34.03 | $34.03 | 2,099,048 |
| 2023-09-25 | $34.02 | $34.27 | $33.95 | $34.16 | $34.16 | 2,129,914 |
| 2023-09-22 | $34.54 | $34.56 | $34.26 | $34.27 | $34.27 | 1,334,932 |
| 2023-09-21 | $34.86 | $34.92 | $34.52 | $34.52 | $34.52 | 2,207,939 |
| 2023-09-20 | $35.78 | $35.87 | $35.37 | $35.45 | $35.45 | 1,571,492 |
| 2023-09-19 | $35.75 | $35.89 | $35.63 | $35.89 | $35.89 | 1,899,322 |
| 2023-09-18 | $35.92 | $36.00 | $35.75 | $35.86 | $35.86 | 1,685,737 |
| 2023-09-15 | $36.48 | $36.64 | $36.30 | $36.38 | $36.38 | 2,954,614 |
| 2023-09-14 | $36.00 | $36.28 | $35.96 | $36.13 | $36.13 | 1,207,385 |
| 2023-09-13 | $35.78 | $35.97 | $35.78 | $35.83 | $35.83 | 1,383,493 |
| 2023-09-12 | $35.77 | $35.84 | $35.59 | $35.62 | $35.62 | 1,284,250 |
| 2023-09-11 | $35.72 | $35.74 | $35.47 | $35.49 | $35.49 | 1,488,384 |
| 2023-09-08 | $36.24 | $36.28 | $35.81 | $35.84 | $35.84 | 1,433,507 |
| 2023-09-07 | $35.83 | $35.99 | $35.73 | $35.80 | $35.80 | 1,134,575 |
| 2023-09-06 | $35.43 | $35.44 | $35.15 | $35.38 | $35.38 | 1,722,971 |
| 2023-09-05 | $35.71 | $35.79 | $35.48 | $35.49 | $35.49 | 1,666,783 |
| 2023-09-01 | $37.04 | $37.05 | $36.52 | $36.52 | $36.52 | 1,736,534 |
| 2023-08-31 | $37.21 | $37.22 | $36.61 | $36.63 | $36.63 | 946,125 |
| 2023-08-30 | $37.34 | $37.47 | $37.24 | $37.30 | $37.30 | 922,786 |
| 2023-08-29 | $36.72 | $37.28 | $36.64 | $37.18 | $37.18 | 1,707,873 |
| 2023-08-28 | $36.75 | $36.80 | $36.56 | $36.69 | $36.69 | 888,244 |
| 2023-08-25 | $36.64 | $36.74 | $36.35 | $36.68 | $36.68 | 548,742 |
| 2023-08-24 | $36.85 | $36.90 | $36.57 | $36.57 | $36.57 | 1,440,259 |
| 2023-08-23 | $37.42 | $37.50 | $37.16 | $37.30 | $37.30 | 6,042,433 |
| 2023-08-22 | $36.13 | $36.18 | $35.72 | $35.75 | $35.75 | 5,995,445 |
| 2023-08-21 | $36.24 | $36.27 | $35.97 | $36.15 | $36.15 | 6,921,501 |
| 2023-08-18 | $36.04 | $36.17 | $35.94 | $35.97 | $35.97 | 1,984,288 |
| 2023-08-17 | $36.65 | $36.77 | $36.55 | $36.69 | $36.69 | 1,501,053 |
| 2023-08-16 | $37.04 | $37.14 | $36.77 | $36.82 | $36.82 | 2,664,575 |
| 2023-08-15 | $37.42 | $37.44 | $37.14 | $37.19 | $37.19 | 853,156 |
| 2023-08-14 | $37.53 | $37.83 | $37.50 | $37.74 | $37.74 | 1,196,425 |
| 2023-08-11 | $37.72 | $37.98 | $37.62 | $37.91 | $37.91 | 1,060,957 |
| 2023-08-10 | $38.04 | $38.34 | $37.85 | $37.86 | $37.86 | 810,806 |
| 2023-08-09 | $37.92 | $38.05 | $37.75 | $37.78 | $37.78 | 721,659 |
| 2023-08-08 | $38.00 | $38.15 | $37.90 | $37.97 | $37.97 | 1,468,798 |
| 2023-08-07 | $37.88 | $37.93 | $37.70 | $37.88 | $37.88 | 871,957 |
| 2023-08-04 | $37.85 | $38.04 | $37.70 | $37.78 | $37.78 | 635,621 |
| 2023-08-03 | $38.14 | $38.23 | $37.99 | $38.05 | $38.05 | 518,866 |
| 2023-08-02 | $38.30 | $38.49 | $38.26 | $38.29 | $38.29 | 765,306 |
| 2023-08-01 | $38.45 | $38.66 | $38.23 | $38.30 | $38.30 | 839,664 |
| 2023-07-31 | $38.71 | $38.94 | $38.65 | $38.70 | $38.70 | 1,122,471 |
| 2023-07-28 | $38.82 | $38.93 | $38.58 | $38.62 | $38.62 | 1,426,210 |
| 2023-07-27 | $39.07 | $39.32 | $38.85 | $38.87 | $38.87 | 1,370,834 |
| 2023-07-26 | $39.31 | $39.38 | $39.00 | $39.15 | $39.15 | 3,267,660 |
| 2023-07-25 | $39.11 | $39.53 | $39.08 | $39.31 | $39.31 | 782,781 |
| 2023-07-24 | $39.63 | $39.68 | $39.19 | $39.25 | $39.25 | 736,121 |
| 2023-07-21 | $39.50 | $39.92 | $39.44 | $39.80 | $39.80 | 1,222,097 |
| 2023-07-20 | $39.54 | $39.72 | $39.43 | $39.49 | $39.49 | 269,912 |
| 2023-07-19 | $39.47 | $39.68 | $39.28 | $39.40 | $39.40 | 556,078 |
| 2023-07-18 | $39.01 | $39.40 | $38.96 | $39.21 | $39.21 | 500,392 |
| 2023-07-17 | $39.00 | $39.06 | $38.83 | $38.87 | $38.87 | 1,896,056 |
| 2023-07-14 | $39.34 | $39.49 | $39.24 | $39.36 | $39.36 | 1,027,202 |
| 2023-07-13 | $38.85 | $39.02 | $38.77 | $38.87 | $38.87 | 771,319 |
| 2023-07-12 | $38.05 | $38.39 | $38.01 | $38.30 | $38.30 | 1,046,954 |
| 2023-07-11 | $37.56 | $37.63 | $37.42 | $37.52 | $37.52 | 622,083 |
| 2023-07-10 | $37.24 | $37.46 | $37.21 | $37.33 | $37.33 | 628,111 |
| 2023-07-07 | $37.37 | $37.42 | $37.15 | $37.17 | $37.17 | 971,018 |
| 2023-07-06 | $37.76 | $37.87 | $37.57 | $37.79 | $37.79 | 669,327 |
| 2023-07-05 | $38.43 | $38.53 | $38.32 | $38.49 | $38.49 | 1,005,115 |
| 2023-07-03 | $38.44 | $38.48 | $38.04 | $38.18 | $38.18 | 1,502,961 |
| 2023-06-30 | $38.30 | $38.47 | $38.11 | $38.20 | $38.20 | 2,500,470 |
| 2023-06-29 | $38.02 | $38.17 | $37.96 | $38.11 | $38.11 | 1,444,764 |
| 2023-06-28 | $38.33 | $38.56 | $38.28 | $38.39 | $38.39 | 2,653,413 |
| 2023-06-27 | $38.04 | $40.15 | $37.76 | $39.66 | $39.66 | 3,904,009 |
| 2023-06-26 | $38.52 | $38.52 | $38.13 | $38.28 | $38.28 | 662,433 |
| 2023-06-23 | $38.61 | $38.84 | $38.36 | $38.43 | $38.43 | 726,569 |
| 2023-06-22 | $38.25 | $38.44 | $38.25 | $38.27 | $38.27 | 803,156 |
| 2023-06-21 | $38.21 | $38.38 | $38.07 | $38.23 | $38.23 | 920,624 |
| 2023-06-20 | $38.61 | $38.64 | $38.34 | $38.46 | $38.46 | 754,518 |
| 2023-06-16 | $39.20 | $39.33 | $39.00 | $39.00 | $39.00 | 673,596 |
| 2023-06-15 | $38.46 | $38.70 | $38.28 | $38.63 | $38.63 | 549,373 |
| 2023-06-14 | $38.31 | $38.34 | $38.01 | $38.09 | $38.09 | 633,538 |
| 2023-06-13 | $38.76 | $38.88 | $38.64 | $38.73 | $38.73 | 1,007,434 |
| 2023-06-12 | $38.84 | $38.91 | $38.50 | $38.68 | $38.68 | 1,964,657 |
| 2023-06-09 | $39.27 | $39.29 | $38.97 | $39.15 | $39.15 | 5,111,729 |
| 2023-06-08 | $39.38 | $39.64 | $39.35 | $39.40 | $39.40 | 2,777,617 |
| 2023-06-07 | $40.05 | $40.08 | $39.36 | $39.44 | $39.44 | 4,934,953 |
| 2023-06-06 | $40.28 | $40.32 | $40.11 | $40.21 | $40.21 | 2,190,148 |
| 2023-06-05 | $40.15 | $40.48 | $40.11 | $40.21 | $40.21 | 1,879,965 |
| 2023-06-02 | $40.35 | $40.44 | $40.19 | $40.39 | $40.39 | 865,630 |
| 2023-06-01 | $39.79 | $40.00 | $39.72 | $39.97 | $39.97 | 5,514,247 |
| 2023-05-31 | $39.68 | $39.69 | $38.71 | $39.59 | $39.59 | 9,668,003 |
| 2023-05-30 | $40.00 | $40.10 | $39.73 | $39.85 | $39.85 | 4,186,791 |
| 2023-05-26 | $40.02 | $40.33 | $40.02 | $40.26 | $40.26 | 5,171,603 |
| 2023-05-25 | $39.76 | $39.97 | $39.49 | $39.90 | $39.90 | 6,446,178 |
| 2023-05-24 | $39.95 | $40.02 | $39.70 | $39.85 | $39.85 | 1,077,839 |
| 2023-05-23 | $39.83 | $39.83 | $39.57 | $39.65 | $39.65 | 955,831 |
| 2023-05-22 | $39.73 | $39.94 | $39.71 | $39.76 | $39.76 | 1,556,434 |
| 2023-05-19 | $39.67 | $40.21 | $39.64 | $40.02 | $40.02 | 2,049,112 |
| 2023-05-18 | $39.78 | $40.00 | $39.16 | $39.59 | $39.59 | 1,305,434 |
| 2023-05-17 | $39.45 | $39.89 | $39.25 | $39.82 | $39.82 | 7,325,250 |
| 2023-05-16 | $39.48 | $39.50 | $39.21 | $39.31 | $39.31 | 4,782,800 |
| 2023-05-15 | $39.69 | $39.85 | $39.63 | $39.79 | $39.79 | 1,794,275 |
| 2023-05-12 | $39.67 | $39.88 | $39.63 | $39.83 | $39.83 | 2,443,331 |
| 2023-05-11 | $39.46 | $39.64 | $39.25 | $39.56 | $39.56 | 828,452 |
| 2023-05-10 | $39.62 | $39.68 | $39.30 | $39.55 | $39.55 | 1,667,361 |
| 2023-05-09 | $39.55 | $39.80 | $39.52 | $39.80 | $39.80 | 861,893 |
| 2023-05-08 | $40.05 | $40.06 | $39.88 | $39.96 | $39.96 | 1,133,493 |
| 2023-05-05 | $39.48 | $39.90 | $39.31 | $39.79 | $39.79 | 731,174 |
| 2023-05-04 | $39.68 | $39.80 | $39.58 | $39.64 | $39.64 | 3,116,899 |
| 2023-05-03 | $39.49 | $39.74 | $39.48 | $39.54 | $39.54 | 2,572,013 |
| 2023-05-02 | $39.01 | $39.48 | $39.00 | $39.45 | $39.45 | 2,424,399 |
| 2023-05-01 | $39.15 | $39.44 | $39.15 | $39.25 | $39.25 | 1,991,546 |
| 2023-04-28 | $39.12 | $39.54 | $39.12 | $39.22 | $39.22 | 2,128,456 |
| 2023-04-27 | $38.66 | $38.73 | $38.41 | $38.66 | $38.66 | 1,939,035 |
| 2023-04-26 | $39.17 | $39.17 | $38.57 | $38.68 | $38.68 | 2,399,297 |
| 2023-04-25 | $39.74 | $39.91 | $39.51 | $39.85 | $39.85 | 1,920,341 |
| 2023-04-24 | $39.40 | $39.70 | $39.32 | $39.65 | $39.65 | 1,502,382 |
| 2023-04-21 | $39.38 | $39.48 | $39.25 | $39.47 | $39.47 | 1,670,154 |
| 2023-04-20 | $38.86 | $39.02 | $38.75 | $38.95 | $38.95 | 2,199,588 |
| 2023-04-19 | $38.38 | $38.49 | $38.23 | $38.43 | $38.43 | 1,988,705 |
| 2023-04-18 | $38.64 | $38.68 | $38.40 | $38.54 | $38.54 | 3,148,224 |
| 2023-04-17 | $38.73 | $38.77 | $38.57 | $38.61 | $38.61 | 1,867,859 |
| 2023-04-14 | $38.94 | $38.98 | $38.71 | $38.73 | $38.73 | 1,787,703 |
| 2023-04-13 | $38.81 | $39.06 | $38.81 | $39.01 | $39.01 | 5,409,019 |
| 2023-04-12 | $38.54 | $38.82 | $38.41 | $38.49 | $38.49 | 3,619,995 |
| 2023-04-11 | $37.70 | $38.02 | $37.65 | $37.91 | $37.91 | 2,244,966 |
| 2023-04-10 | $38.00 | $38.46 | $37.50 | $38.05 | $38.05 | 1,926,855 |
| 2023-04-06 | $37.98 | $38.40 | $37.96 | $38.15 | $38.15 | 2,692,782 |
| 2023-04-05 | $37.07 | $37.25 | $37.00 | $37.16 | $37.16 | 1,841,904 |
| 2023-04-04 | $35.70 | $36.14 | $35.66 | $36.11 | $36.11 | 1,459,732 |
| 2023-04-03 | $35.56 | $35.86 | $35.48 | $35.82 | $35.82 | 1,138,160 |
| 2023-03-31 | $35.60 | $35.90 | $35.59 | $35.86 | $35.86 | 1,367,223 |
| 2023-03-30 | $35.67 | $35.85 | $35.64 | $35.80 | $35.80 | 2,838,327 |
| 2023-03-29 | $35.34 | $35.46 | $35.13 | $35.45 | $35.45 | 1,965,619 |
| 2023-03-28 | $34.82 | $34.89 | $34.70 | $34.88 | $34.88 | 1,891,731 |
| 2023-03-27 | $34.93 | $35.14 | $34.90 | $35.10 | $35.10 | 2,103,670 |
| 2023-03-24 | $35.13 | $35.38 | $34.90 | $35.37 | $35.37 | 2,113,589 |
| 2023-03-23 | $35.22 | $35.34 | $34.94 | $35.02 | $35.02 | 1,905,319 |
| 2023-03-22 | $35.35 | $35.58 | $35.22 | $35.31 | $35.31 | 1,944,898 |
| 2023-03-21 | $35.62 | $35.68 | $35.40 | $35.62 | $35.62 | 887,497 |
| 2023-03-20 | $35.29 | $35.36 | $35.14 | $35.14 | $35.14 | 1,397,818 |
| 2023-03-17 | $35.11 | $35.29 | $34.90 | $35.07 | $35.07 | 1,168,587 |
| 2023-03-16 | $34.77 | $35.24 | $34.70 | $35.02 | $35.02 | 3,372,369 |
| 2023-03-15 | $35.96 | $36.60 | $35.80 | $35.96 | $34.68 | 1,855,811 |
| 2023-03-14 | $36.38 | $36.46 | $36.24 | $36.37 | $35.08 | 1,503,137 |
| 2023-03-13 | $35.88 | $36.54 | $35.88 | $36.35 | $35.06 | 2,482,413 |
| 2023-03-10 | $35.76 | $35.93 | $35.55 | $35.75 | $34.48 | 2,740,649 |
| 2023-03-09 | $35.19 | $35.27 | $35.09 | $35.13 | $33.88 | 3,673,440 |
| 2023-03-08 | $35.28 | $35.43 | $34.97 | $34.99 | $33.75 | 4,053,271 |
| 2023-03-07 | $36.08 | $36.10 | $35.34 | $35.37 | $34.12 | 4,078,107 |
| 2023-03-06 | $36.31 | $36.36 | $36.10 | $36.27 | $34.98 | 1,064,057 |
| 2023-03-03 | $36.51 | $36.70 | $36.42 | $36.50 | $35.21 | 782,879 |
| 2023-03-02 | $36.14 | $36.49 | $36.10 | $36.40 | $35.11 | 1,764,775 |
| 2023-03-01 | $36.16 | $36.20 | $35.91 | $35.96 | $34.68 | 2,203,562 |
| 2023-02-28 | $36.51 | $36.53 | $36.04 | $36.05 | $34.77 | 2,760,163 |
| 2023-02-27 | $36.66 | $36.80 | $36.55 | $36.74 | $35.44 | 2,945,784 |
| 2023-02-24 | $37.01 | $37.08 | $36.62 | $36.81 | $35.50 | 2,284,616 |
| 2023-02-23 | $37.44 | $37.75 | $37.34 | $37.68 | $36.34 | 2,165,675 |
| 2023-02-22 | $38.23 | $38.25 | $37.87 | $37.93 | $36.59 | 2,140,159 |
| 2023-02-21 | $37.87 | $38.14 | $37.69 | $37.89 | $36.55 | 2,277,735 |
| 2023-02-17 | $37.67 | $37.89 | $37.45 | $37.88 | $36.54 | 2,022,311 |
| 2023-02-16 | $37.29 | $37.39 | $37.15 | $37.21 | $35.89 | 2,607,207 |
| 2023-02-15 | $37.54 | $37.66 | $37.45 | $37.61 | $36.28 | 1,551,057 |
| 2023-02-14 | $38.00 | $38.03 | $37.72 | $37.84 | $36.50 | 3,284,609 |
| 2023-02-13 | $37.93 | $38.05 | $37.79 | $37.95 | $37.95 | 1,852,871 |
| 2023-02-10 | $38.00 | $38.26 | $37.80 | $38.11 | $38.11 | 1,829,867 |
| 2023-02-09 | $38.75 | $38.87 | $38.11 | $38.37 | $38.37 | 4,652,297 |
| 2023-02-08 | $38.96 | $39.17 | $38.82 | $38.87 | $38.87 | 1,374,885 |
| 2023-02-07 | $38.48 | $38.83 | $38.40 | $38.79 | $38.79 | 1,597,377 |
| 2023-02-06 | $38.24 | $38.40 | $38.11 | $38.35 | $38.35 | 2,618,584 |
| 2023-02-03 | $38.20 | $38.50 | $38.00 | $38.11 | $38.11 | 1,719,509 |
| 2023-02-02 | $37.86 | $37.91 | $37.30 | $37.66 | $37.66 | 3,184,060 |
| 2023-02-01 | $38.23 | $38.80 | $37.71 | $38.32 | $38.32 | 2,528,271 |
| 2023-01-31 | $38.60 | $39.15 | $38.43 | $39.15 | $39.15 | 1,041,790 |
| 2023-01-30 | $39.06 | $39.16 | $38.90 | $38.91 | $38.91 | 1,961,197 |
| 2023-01-27 | $39.18 | $39.43 | $39.12 | $39.29 | $39.29 | 1,469,955 |
| 2023-01-26 | $39.93 | $39.96 | $39.18 | $39.38 | $39.38 | 1,099,742 |
| 2023-01-25 | $39.91 | $40.14 | $39.58 | $40.05 | $40.05 | 2,293,759 |
| 2023-01-24 | $39.75 | $40.14 | $39.69 | $39.95 | $39.95 | 2,052,404 |
| 2023-01-23 | $39.92 | $40.19 | $39.90 | $40.18 | $40.18 | 1,855,725 |
| 2023-01-20 | $39.98 | $40.04 | $39.76 | $40.04 | $40.04 | 1,183,278 |
| 2023-01-19 | $40.39 | $40.43 | $40.07 | $40.23 | $40.23 | 1,122,554 |
| 2023-01-18 | $40.83 | $40.84 | $39.67 | $39.73 | $39.73 | 1,555,282 |
| 2023-01-17 | $40.04 | $40.13 | $39.82 | $39.91 | $39.91 | 2,858,669 |
| 2023-01-13 | $39.20 | $39.45 | $39.14 | $39.43 | $39.43 | 2,198,286 |
| 2023-01-12 | $38.80 | $39.02 | $38.55 | $38.83 | $38.83 | 1,610,137 |
| 2023-01-11 | $39.14 | $39.22 | $38.95 | $39.02 | $39.02 | 1,845,776 |
| 2023-01-10 | $39.52 | $39.90 | $39.49 | $39.56 | $39.56 | 904,939 |
| 2023-01-09 | $39.85 | $39.92 | $39.36 | $39.38 | $39.38 | 1,896,967 |
| 2023-01-06 | $39.03 | $39.74 | $38.83 | $39.58 | $39.58 | 781,146 |
| 2023-01-05 | $39.11 | $39.11 | $38.75 | $38.94 | $38.94 | 1,127,411 |
| 2023-01-04 | $40.08 | $40.14 | $39.81 | $39.89 | $39.89 | 1,618,293 |
| 2023-01-03 | $39.27 | $39.53 | $38.90 | $39.27 | $39.27 | 2,237,749 |
| 2022-12-30 | $39.56 | $39.62 | $39.07 | $39.15 | $39.15 | 1,068,573 |
| 2022-12-29 | $39.67 | $39.78 | $39.57 | $39.59 | $39.59 | 2,651,601 |
| 2022-12-28 | $39.41 | $39.61 | $39.11 | $39.17 | $39.17 | 1,723,880 |
| 2022-12-27 | $39.70 | $39.73 | $39.39 | $39.39 | $39.39 | 1,112,429 |
| 2022-12-23 | $39.49 | $39.67 | $39.31 | $39.39 | $39.39 | 888,291 |
| 2022-12-22 | $39.84 | $39.86 | $39.40 | $39.52 | $39.52 | 1,290,833 |
| 2022-12-21 | $39.87 | $40.20 | $39.84 | $39.93 | $39.93 | 1,033,687 |
| 2022-12-20 | $39.97 | $40.12 | $39.80 | $39.85 | $39.85 | 1,064,164 |
| 2022-12-19 | $40.41 | $40.47 | $40.03 | $40.15 | $40.15 | 1,230,342 |
| 2022-12-16 | $40.61 | $40.81 | $40.21 | $40.34 | $40.34 | 729,638 |
| 2022-12-15 | $40.92 | $41.00 | $40.42 | $40.56 | $40.56 | 933,026 |
| 2022-12-14 | $41.33 | $41.71 | $41.06 | $41.22 | $41.22 | 726,180 |
| 2022-12-13 | $41.54 | $41.62 | $41.17 | $41.17 | $41.17 | 925,520 |
| 2022-12-12 | $40.47 | $40.64 | $40.33 | $40.49 | $40.49 | 872,670 |
| 2022-12-09 | $40.66 | $40.81 | $40.40 | $40.51 | $40.51 | 925,998 |
| 2022-12-08 | $39.95 | $40.51 | $39.84 | $40.47 | $40.47 | 1,070,261 |
| 2022-12-07 | $40.14 | $40.33 | $39.91 | $39.95 | $39.95 | 1,203,763 |
| 2022-12-06 | $40.59 | $40.64 | $40.25 | $40.27 | $40.27 | 987,868 |
| 2022-12-05 | $40.89 | $41.21 | $40.69 | $40.82 | $40.82 | 768,924 |
| 2022-12-02 | $41.01 | $41.20 | $40.85 | $41.08 | $41.08 | 1,042,763 |
| 2022-12-01 | $41.23 | $41.39 | $41.04 | $41.14 | $41.14 | 1,114,236 |
| 2022-11-30 | $40.83 | $41.10 | $40.36 | $40.92 | $40.92 | 1,981,238 |
| 2022-11-29 | $40.56 | $40.72 | $40.44 | $40.66 | $40.66 | 600,899 |
| 2022-11-28 | $41.25 | $41.59 | $40.99 | $41.09 | $41.09 | 1,224,489 |
| 2022-11-25 | $41.08 | $41.23 | $40.98 | $41.06 | $41.06 | 444,522 |
| 2022-11-23 | $40.28 | $40.70 | $40.25 | $40.62 | $40.62 | 1,039,218 |
| 2022-11-22 | $40.09 | $40.09 | $39.80 | $39.86 | $39.86 | 899,694 |
| 2022-11-21 | $40.28 | $40.32 | $39.90 | $39.91 | $39.91 | 1,300,999 |
| 2022-11-18 | $40.42 | $40.47 | $40.06 | $40.15 | $40.15 | 1,140,711 |
| 2022-11-17 | $40.41 | $40.52 | $40.06 | $40.18 | $40.18 | 723,676 |
| 2022-11-16 | $41.43 | $41.51 | $41.00 | $41.00 | $41.00 | 1,461,181 |
| 2022-11-15 | $41.57 | $41.87 | $41.04 | $41.36 | $41.36 | 2,588,320 |
| 2022-11-14 | $41.12 | $41.70 | $41.02 | $41.27 | $41.27 | 2,288,290 |
| 2022-11-11 | $42.74 | $43.32 | $42.58 | $43.25 | $43.25 | 657,175 |
| 2022-11-10 | $42.71 | $42.95 | $42.32 | $42.53 | $42.53 | 1,097,631 |
| 2022-11-09 | $41.73 | $41.91 | $41.34 | $41.36 | $41.36 | 674,199 |
| 2022-11-08 | $40.99 | $41.26 | $40.82 | $40.84 | $40.84 | 1,121,578 |
| 2022-11-07 | $40.78 | $40.92 | $40.64 | $40.83 | $40.83 | 782,609 |
| 2022-11-04 | $40.98 | $41.25 | $40.74 | $41.05 | $41.05 | 1,194,246 |
| 2022-11-03 | $40.47 | $41.03 | $40.45 | $40.91 | $40.91 | 1,038,848 |
| 2022-11-02 | $41.59 | $41.99 | $41.13 | $41.19 | $41.19 | 1,775,010 |
| 2022-11-01 | $41.66 | $41.67 | $40.92 | $41.18 | $41.18 | 1,096,088 |
| 2022-10-31 | $41.45 | $41.69 | $41.31 | $41.34 | $41.34 | 1,522,974 |
| 2022-10-28 | $41.31 | $41.75 | $41.30 | $41.61 | $41.61 | 776,971 |
| 2022-10-27 | $41.52 | $41.57 | $41.05 | $41.05 | $41.05 | 827,191 |
| 2022-10-26 | $41.52 | $42.00 | $41.50 | $41.74 | $41.74 | 787,080 |
| 2022-10-25 | $41.11 | $41.76 | $41.08 | $41.70 | $41.70 | 669,787 |
| 2022-10-24 | $40.77 | $41.12 | $40.66 | $40.67 | $40.67 | 1,175,711 |
| 2022-10-21 | $39.95 | $40.81 | $39.86 | $40.76 | $40.76 | 960,909 |
| 2022-10-20 | $40.17 | $40.51 | $40.01 | $40.06 | $40.06 | 818,033 |
| 2022-10-19 | $40.85 | $40.87 | $40.32 | $40.50 | $40.50 | 740,506 |
| 2022-10-18 | $41.16 | $41.30 | $40.98 | $41.08 | $41.08 | 1,204,558 |
| 2022-10-17 | $41.18 | $41.50 | $41.13 | $41.20 | $41.20 | 912,982 |
| 2022-10-14 | $40.71 | $40.89 | $40.26 | $40.48 | $40.48 | 1,517,184 |
| 2022-10-13 | $39.52 | $40.67 | $39.52 | $40.38 | $40.38 | 1,487,727 |
| 2022-10-12 | $40.20 | $40.49 | $40.05 | $40.08 | $40.08 | 1,525,298 |
| 2022-10-11 | $40.37 | $40.91 | $40.21 | $40.53 | $40.53 | 1,087,351 |
| 2022-10-10 | $40.10 | $40.19 | $39.87 | $39.97 | $39.97 | 2,017,955 |
| 2022-10-07 | $41.02 | $41.07 | $40.62 | $40.62 | $40.62 | 828,507 |
| 2022-10-06 | $41.09 | $41.26 | $40.76 | $41.05 | $41.05 | 1,440,371 |
| 2022-10-05 | $41.62 | $41.98 | $41.46 | $41.73 | $41.73 | 1,667,800 |
| 2022-10-04 | $41.94 | $42.48 | $41.90 | $42.43 | $42.43 | 1,529,617 |
| 2022-10-03 | $40.77 | $40.80 | $40.44 | $40.47 | $40.47 | 1,857,041 |
| 2022-09-30 | $40.99 | $41.31 | $40.57 | $40.62 | $40.62 | 1,986,635 |
| 2022-09-29 | $40.98 | $41.17 | $40.53 | $41.11 | $41.11 | 5,466,245 |
| 2022-09-28 | $40.87 | $41.95 | $40.87 | $41.75 | $41.75 | 5,938,349 |
| 2022-09-27 | $39.32 | $39.66 | $38.99 | $39.05 | $39.05 | 5,086,177 |
| 2022-09-26 | $38.62 | $38.85 | $38.34 | $38.69 | $38.69 | 2,678,014 |
| 2022-09-23 | $39.95 | $40.03 | $39.22 | $39.60 | $39.60 | 1,657,984 |
| 2022-09-22 | $39.79 | $40.15 | $39.58 | $40.04 | $40.04 | 2,232,972 |
| 2022-09-21 | $40.97 | $41.00 | $40.04 | $40.09 | $40.09 | 1,311,126 |
| 2022-09-20 | $41.32 | $41.40 | $40.91 | $41.10 | $41.10 | 533,193 |
| 2022-09-19 | $41.83 | $41.93 | $41.53 | $41.77 | $41.77 | 1,319,859 |
| 2022-09-16 | $42.51 | $42.69 | $42.18 | $42.35 | $42.35 | 733,513 |
| 2022-09-15 | $42.74 | $42.99 | $42.58 | $42.62 | $42.62 | 1,066,835 |
| 2022-09-14 | $41.92 | $42.22 | $41.84 | $42.00 | $42.00 | 1,816,183 |
| 2022-09-13 | $42.08 | $42.42 | $41.80 | $41.97 | $41.97 | 1,498,195 |
| 2022-09-12 | $42.18 | $42.54 | $42.15 | $42.19 | $42.19 | 1,398,739 |
| 2022-09-09 | $42.37 | $42.48 | $42.14 | $42.20 | $42.20 | 878,877 |
| 2022-09-08 | $41.40 | $41.89 | $41.27 | $41.76 | $41.76 | 998,694 |
| 2022-09-07 | $40.98 | $41.69 | $40.92 | $41.62 | $41.62 | 1,441,320 |
| 2022-09-06 | $41.14 | $41.27 | $40.78 | $40.93 | $40.93 | 1,068,574 |
| 2022-09-02 | $40.20 | $40.76 | $39.93 | $40.00 | $40.00 | 1,488,256 |
| 2022-09-01 | $39.89 | $40.31 | $39.58 | $40.29 | $40.29 | 1,290,145 |
| 2022-08-31 | $40.54 | $40.64 | $40.35 | $40.44 | $40.44 | 1,404,240 |
| 2022-08-30 | $40.79 | $40.88 | $40.29 | $40.34 | $40.34 | 1,046,609 |
| 2022-08-29 | $40.67 | $40.83 | $40.54 | $40.55 | $40.55 | 1,531,282 |
| 2022-08-26 | $41.60 | $41.73 | $40.60 | $40.62 | $40.62 | 714,986 |
| 2022-08-25 | $41.10 | $41.62 | $41.03 | $41.55 | $41.55 | 1,001,044 |
| 2022-08-24 | $40.96 | $41.25 | $40.87 | $41.04 | $41.04 | 685,696 |
| 2022-08-23 | $41.20 | $41.42 | $41.07 | $41.26 | $41.26 | 900,673 |
| 2022-08-22 | $42.26 | $42.41 | $41.73 | $41.81 | $41.81 | 1,167,868 |
| 2022-08-19 | $42.16 | $42.34 | $42.00 | $42.17 | $42.17 | 965,954 |
| 2022-08-18 | $42.01 | $42.06 | $41.67 | $41.96 | $41.96 | 1,340,614 |
| 2022-08-17 | $41.47 | $41.93 | $41.39 | $41.64 | $41.64 | 1,975,849 |
| 2022-08-16 | $41.31 | $41.66 | $41.11 | $41.57 | $41.57 | 1,180,878 |
| 2022-08-15 | $42.03 | $42.31 | $41.95 | $42.28 | $42.28 | 1,133,177 |
| 2022-08-12 | $41.63 | $42.07 | $41.63 | $42.00 | $42.00 | 449,802 |
| 2022-08-11 | $41.65 | $41.84 | $41.04 | $41.04 | $41.04 | 953,165 |
| 2022-08-10 | $42.12 | $42.20 | $41.83 | $42.09 | $42.09 | 810,224 |
| 2022-08-09 | $41.69 | $41.91 | $41.53 | $41.55 | $41.55 | 701,992 |
| 2022-08-08 | $41.23 | $41.52 | $41.13 | $41.36 | $41.36 | 737,577 |
| 2022-08-05 | $41.20 | $41.32 | $40.89 | $41.16 | $41.16 | 660,198 |
| 2022-08-04 | $41.13 | $41.48 | $41.08 | $41.20 | $41.20 | 826,011 |
| 2022-08-03 | $41.57 | $41.78 | $41.37 | $41.57 | $41.57 | 812,249 |
| 2022-08-02 | $41.51 | $41.62 | $41.24 | $41.28 | $41.28 | 1,040,644 |
| 2022-08-01 | $41.00 | $41.56 | $41.00 | $41.30 | $41.30 | 517,594 |
| 2022-07-29 | $41.77 | $41.79 | $41.22 | $41.47 | $41.47 | 987,631 |
| 2022-07-28 | $42.17 | $42.67 | $41.86 | $42.41 | $42.41 | 701,065 |
| 2022-07-27 | $42.59 | $42.84 | $42.11 | $42.64 | $42.64 | 887,907 |
| 2022-07-26 | $42.97 | $43.23 | $42.89 | $42.93 | $42.93 | 1,200,395 |
| 2022-07-25 | $42.47 | $42.59 | $42.32 | $42.49 | $42.49 | 519,504 |
| 2022-07-22 | $42.43 | $42.59 | $41.80 | $42.08 | $42.08 | 820,791 |
| 2022-07-21 | $41.53 | $42.18 | $41.42 | $41.96 | $41.96 | 1,432,563 |
| 2022-07-20 | $42.51 | $42.55 | $42.04 | $42.18 | $42.18 | 1,872,187 |
| 2022-07-19 | $42.81 | $42.84 | $42.39 | $42.77 | $42.77 | 4,274,653 |
| 2022-07-18 | $42.48 | $42.50 | $41.70 | $41.80 | $41.80 | 1,541,786 |
| 2022-07-15 | $42.05 | $42.55 | $41.95 | $42.46 | $42.46 | 1,549,380 |
| 2022-07-14 | $40.92 | $41.56 | $40.81 | $41.43 | $41.43 | 1,529,467 |
| 2022-07-13 | $41.20 | $41.74 | $41.17 | $41.57 | $41.57 | 3,307,438 |
| 2022-07-12 | $41.77 | $41.91 | $41.58 | $41.63 | $41.63 | 845,694 |
| 2022-07-11 | $41.33 | $41.80 | $41.28 | $41.55 | $41.55 | 1,796,074 |
| 2022-07-08 | $40.93 | $41.48 | $40.91 | $41.13 | $41.13 | 1,503,280 |
| 2022-07-07 | $41.87 | $41.99 | $41.70 | $41.81 | $41.81 | 800,688 |
| 2022-07-06 | $41.80 | $41.94 | $41.54 | $41.82 | $41.82 | 775,238 |
| 2022-07-05 | $41.28 | $41.63 | $41.12 | $41.57 | $41.57 | 1,070,792 |
| 2022-07-01 | $41.50 | $42.07 | $41.39 | $42.01 | $42.01 | 561,987 |
| 2022-06-30 | $41.33 | $41.91 | $41.21 | $41.71 | $41.71 | 1,303,523 |
| 2022-06-29 | $41.82 | $42.10 | $41.72 | $41.81 | $41.81 | 1,411,585 |
| 2022-06-28 | $41.58 | $41.71 | $41.24 | $41.36 | $41.36 | 2,822,603 |
| 2022-06-27 | $41.69 | $42.36 | $41.56 | $42.22 | $42.22 | 5,103,789 |
| 2022-06-24 | $41.44 | $41.77 | $41.34 | $41.64 | $41.64 | 2,231,102 |
| 2022-06-23 | $39.75 | $40.08 | $39.72 | $40.01 | $40.01 | 731,495 |
| 2022-06-22 | $39.14 | $39.85 | $39.12 | $39.64 | $39.64 | 1,551,825 |
| 2022-06-21 | $39.01 | $39.20 | $38.87 | $38.97 | $38.97 | 1,180,473 |
| 2022-06-17 | $39.31 | $39.50 | $38.75 | $38.97 | $38.97 | 1,059,297 |
| 2022-06-16 | $38.81 | $39.27 | $38.62 | $39.14 | $39.14 | 1,302,093 |
| 2022-06-15 | $38.26 | $38.81 | $38.00 | $38.53 | $38.53 | 981,923 |
| 2022-06-14 | $38.79 | $38.87 | $37.88 | $38.21 | $38.21 | 1,957,477 |
| 2022-06-13 | $38.85 | $39.05 | $38.40 | $38.60 | $38.60 | 1,450,082 |
| 2022-06-10 | $39.61 | $39.92 | $39.41 | $39.58 | $39.58 | 1,882,141 |
| 2022-06-09 | $41.08 | $41.25 | $40.25 | $40.25 | $40.25 | 1,239,202 |
| 2022-06-08 | $40.80 | $41.15 | $40.59 | $40.61 | $40.61 | 777,496 |
| 2022-06-07 | $40.51 | $41.03 | $40.51 | $40.94 | $40.94 | 2,501,071 |
| 2022-06-06 | $40.52 | $42.56 | $40.51 | $41.23 | $41.23 | 813,013 |
| 2022-06-03 | $41.82 | $41.93 | $41.52 | $41.55 | $41.55 | 850,140 |
| 2022-06-02 | $42.21 | $42.30 | $41.85 | $42.25 | $42.25 | 1,813,558 |
| 2022-06-01 | $42.51 | $42.51 | $41.65 | $41.76 | $41.76 | 1,007,691 |
| 2022-05-31 | $42.71 | $42.80 | $42.46 | $42.54 | $42.54 | 3,510,565 |
| 2022-05-27 | $43.15 | $43.23 | $42.88 | $43.06 | $43.06 | 1,347,120 |
| 2022-05-26 | $43.48 | $43.87 | $43.11 | $43.33 | $43.33 | 1,594,134 |
| 2022-05-25 | $43.36 | $43.46 | $42.96 | $42.99 | $42.99 | 2,119,611 |
| 2022-05-24 | $42.90 | $43.34 | $42.81 | $43.23 | $43.23 | 4,564,136 |
| 2022-05-23 | $41.56 | $42.10 | $41.56 | $41.86 | $41.86 | 9,109,681 |
| 2022-05-20 | $40.93 | $41.16 | $40.72 | $41.11 | $41.11 | 8,161,389 |
| 2022-05-19 | $40.47 | $41.00 | $40.43 | $40.74 | $40.74 | 7,703,413 |
| 2022-05-18 | $40.55 | $40.67 | $40.27 | $40.34 | $40.34 | 4,268,431 |
| 2022-05-17 | $40.85 | $40.89 | $40.29 | $40.37 | $40.37 | 1,209,724 |
| 2022-05-16 | $39.93 | $40.32 | $39.88 | $40.12 | $40.12 | 4,189,152 |
| 2022-05-13 | $39.43 | $39.80 | $39.32 | $39.75 | $39.75 | 3,613,003 |
| 2022-05-12 | $40.45 | $40.51 | $39.40 | $39.54 | $39.54 | 7,242,635 |
| 2022-05-11 | $41.16 | $41.51 | $40.51 | $40.56 | $40.56 | 4,606,604 |
| 2022-05-10 | $44.42 | $44.83 | $44.16 | $44.62 | $44.62 | 1,518,004 |
| 2022-05-09 | $43.68 | $43.78 | $43.16 | $43.60 | $43.60 | 2,145,671 |
| 2022-05-06 | $43.87 | $44.29 | $43.54 | $43.94 | $43.94 | 1,661,210 |
| 2022-05-05 | $44.41 | $44.51 | $43.53 | $43.75 | $43.75 | 1,708,083 |
| 2022-05-04 | $44.81 | $45.12 | $44.00 | $45.01 | $45.01 | 1,399,150 |
| 2022-05-03 | $45.51 | $45.64 | $45.03 | $45.13 | $45.13 | 1,723,974 |
| 2022-05-02 | $46.10 | $46.17 | $45.05 | $45.50 | $45.50 | 1,218,416 |
| 2022-04-29 | $46.86 | $47.16 | $46.13 | $46.18 | $46.18 | 655,133 |
| 2022-04-28 | $46.50 | $46.79 | $46.36 | $46.58 | $46.58 | 890,693 |
| 2022-04-27 | $47.04 | $47.31 | $46.72 | $47.00 | $47.00 | 846,743 |
| 2022-04-26 | $46.87 | $46.88 | $46.22 | $46.25 | $46.25 | 1,746,009 |
| 2022-04-25 | $47.58 | $48.16 | $47.33 | $48.08 | $48.08 | 2,214,472 |
| 2022-04-22 | $48.52 | $48.65 | $47.76 | $47.88 | $47.88 | 6,354,910 |
| 2022-04-21 | $48.45 | $48.50 | $47.39 | $47.47 | $47.47 | 7,626,995 |
| 2022-04-20 | $49.35 | $49.69 | $49.13 | $49.15 | $49.15 | 1,900,011 |
| 2022-04-19 | $50.01 | $50.21 | $49.62 | $49.67 | $49.67 | 1,133,971 |
| 2022-04-18 | $51.85 | $51.85 | $51.23 | $51.36 | $51.36 | 550,857 |
| 2022-04-14 | $52.16 | $52.20 | $51.63 | $51.63 | $51.63 | 407,583 |
| 2022-04-13 | $52.22 | $52.42 | $51.98 | $52.26 | $52.26 | 507,563 |
| 2022-04-12 | $52.58 | $52.72 | $51.94 | $52.05 | $52.05 | 1,803,218 |
| 2022-04-11 | $53.55 | $53.86 | $53.20 | $53.25 | $53.25 | 3,107,189 |
| 2022-04-08 | $52.84 | $53.61 | $52.69 | $53.44 | $53.44 | 5,837,627 |
| 2022-04-07 | $52.80 | $53.43 | $52.62 | $53.24 | $53.24 | 5,959,467 |
| 2022-04-06 | $52.18 | $52.80 | $52.08 | $52.63 | $52.63 | 1,421,370 |
| 2022-04-05 | $51.72 | $52.09 | $51.64 | $51.75 | $51.75 | 670,244 |
| 2022-04-04 | $51.19 | $51.86 | $51.17 | $51.61 | $51.61 | 4,723,288 |
| 2022-04-01 | $49.99 | $50.58 | $49.82 | $50.49 | $50.49 | 2,626,607 |
| 2022-03-31 | $50.14 | $50.30 | $49.39 | $49.41 | $49.41 | 710,460 |
| 2022-03-30 | $50.06 | $50.31 | $49.98 | $50.06 | $50.06 | 2,399,976 |
| 2022-03-29 | $50.28 | $50.38 | $49.76 | $50.15 | $50.15 | 882,530 |
| 2022-03-28 | $49.92 | $50.19 | $49.74 | $50.11 | $50.11 | 1,141,215 |
| 2022-03-25 | $50.11 | $50.59 | $49.92 | $50.51 | $50.51 | 2,329,229 |
| 2022-03-24 | $49.85 | $50.19 | $49.70 | $50.10 | $50.10 | 639,144 |
| 2022-03-23 | $49.13 | $49.37 | $48.89 | $49.10 | $49.10 | 2,842,642 |
| 2022-03-22 | $48.88 | $49.42 | $48.83 | $48.92 | $48.92 | 1,083,596 |
| 2022-03-21 | $48.94 | $49.34 | $48.88 | $49.15 | $49.15 | 1,677,258 |
| 2022-03-18 | $48.54 | $49.25 | $48.46 | $49.15 | $49.15 | 1,677,258 |
| 2022-03-17 | $46.94 | $48.23 | $46.92 | $47.99 | $47.99 | 1,616,150 |
| 2022-03-16 | $48.00 | $48.29 | $47.02 | $48.06 | $46.83 | 974,044 |
| 2022-03-15 | $47.88 | $48.14 | $47.45 | $47.85 | $46.62 | 1,887,591 |
| 2022-03-14 | $47.53 | $48.04 | $47.25 | $47.28 | $46.07 | 1,398,128 |
| 2022-03-11 | $47.50 | $47.56 | $46.41 | $46.42 | $45.23 | 634,012 |
| 2022-03-10 | $47.09 | $47.45 | $46.84 | $46.96 | $45.75 | 1,108,241 |
| 2022-03-09 | $47.01 | $48.25 | $46.72 | $47.97 | $46.74 | 1,640,431 |
| 2022-03-08 | $46.14 | $47.19 | $45.58 | $46.31 | $45.12 | 1,412,022 |
| 2022-03-07 | $46.10 | $46.21 | $45.26 | $45.31 | $44.15 | 1,255,336 |
| 2022-03-04 | $45.57 | $46.25 | $45.39 | $46.04 | $44.86 | 1,126,567 |
| 2022-03-03 | $46.92 | $47.00 | $46.14 | $46.33 | $45.14 | 1,054,557 |
| 2022-03-02 | $46.86 | $47.17 | $46.72 | $47.02 | $45.81 | 1,098,214 |
| 2022-03-01 | $47.25 | $47.73 | $47.16 | $47.41 | $46.19 | 1,312,967 |
| 2022-02-28 | $47.61 | $47.87 | $46.99 | $47.23 | $46.02 | 1,111,788 |
| 2022-02-25 | $46.76 | $47.63 | $46.72 | $47.63 | $46.41 | 855,305 |
| 2022-02-24 | $45.51 | $46.52 | $45.48 | $46.42 | $45.23 | 1,080,785 |
| 2022-02-23 | $47.51 | $47.54 | $46.42 | $46.51 | $45.32 | 1,519,180 |
| 2022-02-22 | $46.62 | $46.88 | $46.35 | $46.67 | $45.47 | 921,401 |
| 2022-02-18 | $46.85 | $46.85 | $46.25 | $46.34 | $45.15 | 418,192 |
| 2022-02-17 | $47.00 | $47.03 | $46.65 | $46.67 | $45.47 | 802,366 |
| 2022-02-16 | $47.17 | $47.60 | $47.15 | $47.57 | $46.35 | 594,288 |
| 2022-02-15 | $46.99 | $47.12 | $46.77 | $46.92 | $45.72 | 1,201,629 |
| 2022-02-14 | $46.50 | $46.57 | $46.00 | $46.23 | $45.04 | 1,054,618 |
| 2022-02-11 | $47.41 | $47.58 | $46.61 | $46.72 | $45.52 | 471,208 |
| 2022-02-10 | $47.77 | $48.27 | $47.64 | $47.68 | $46.46 | 613,045 |
| 2022-02-09 | $48.22 | $48.45 | $48.06 | $48.19 | $46.95 | 1,012,579 |
| 2022-02-08 | $47.00 | $47.10 | $46.78 | $47.06 | $45.85 | 696,284 |
| 2022-02-07 | $46.44 | $46.90 | $46.34 | $46.74 | $45.54 | 695,064 |
| 2022-02-04 | $47.00 | $47.15 | $46.54 | $46.70 | $45.50 | 2,018,055 |
| 2022-02-03 | $47.33 | $47.47 | $47.10 | $47.11 | $45.90 | 724,008 |
| 2022-02-02 | $48.61 | $48.95 | $48.47 | $48.77 | $47.52 | 698,349 |
| 2022-02-01 | $48.94 | $49.00 | $48.68 | $49.00 | $47.74 | 1,506,609 |
| 2022-01-31 | $48.10 | $48.64 | $47.83 | $48.59 | $47.34 | 1,122,834 |
| 2022-01-28 | $47.61 | $48.35 | $47.45 | $48.31 | $47.07 | 1,462,932 |
| 2022-01-27 | $46.97 | $47.87 | $46.95 | $47.70 | $46.47 | 1,671,258 |
| 2022-01-26 | $47.73 | $47.87 | $46.60 | $47.00 | $45.79 | 1,310,126 |
| 2022-01-25 | $47.19 | $47.48 | $46.82 | $47.15 | $45.94 | 1,235,646 |
| 2022-01-24 | $48.02 | $48.03 | $46.71 | $47.80 | $46.57 | 1,536,422 |
| 2022-01-21 | $49.73 | $49.75 | $49.12 | $49.12 | $47.86 | 1,350,076 |
| 2022-01-20 | $49.84 | $50.05 | $49.38 | $49.40 | $48.13 | 1,551,305 |
| 2022-01-19 | $49.68 | $50.20 | $49.64 | $50.03 | $48.75 | 2,959,848 |
| 2022-01-18 | $49.65 | $50.25 | $49.58 | $50.03 | $48.75 | 2,959,848 |
| 2022-01-14 | $50.21 | $50.51 | $49.85 | $50.30 | $49.01 | 2,234,528 |
| 2022-01-13 | $50.01 | $50.12 | $49.47 | $49.48 | $48.21 | 721,182 |
| 2022-01-12 | $50.15 | $50.38 | $50.03 | $50.10 | $48.81 | 824,466 |
| 2022-01-11 | $50.79 | $51.03 | $50.61 | $51.01 | $49.70 | 1,040,331 |
| 2022-01-10 | $50.70 | $50.80 | $50.15 | $50.67 | $49.37 | 1,507,147 |
| 2022-01-07 | $50.78 | $51.79 | $50.78 | $51.78 | $50.45 | 2,317,210 |
| 2022-01-06 | $50.78 | $50.83 | $50.30 | $50.34 | $49.05 | 729,815 |
| 2022-01-05 | $51.11 | $51.33 | $50.49 | $50.49 | $49.19 | 1,005,582 |
| 2022-01-04 | $50.66 | $50.90 | $50.39 | $50.72 | $49.42 | 867,891 |
| 2022-01-03 | $51.72 | $51.77 | $51.31 | $51.66 | $50.33 | 273,832 |
| 2021-12-31 | $51.53 | $52.05 | $51.50 | $51.69 | $50.36 | 380,068 |
| 2021-12-30 | $52.10 | $52.21 | $51.57 | $51.66 | $50.33 | 600,925 |
| 2021-12-29 | $51.98 | $52.35 | $51.90 | $52.30 | $50.96 | 262,926 |
| 2021-12-28 | $52.28 | $52.47 | $52.05 | $52.30 | $50.96 | 440,564 |
| 2021-12-27 | $51.80 | $52.00 | $51.66 | $51.96 | $50.63 | 294,273 |
| 2021-12-23 | $51.09 | $51.27 | $51.00 | $51.17 | $49.86 | 2,197,227 |
| 2021-12-22 | $50.97 | $51.63 | $50.93 | $51.52 | $50.20 | 880,643 |
| 2021-12-21 | $51.01 | $51.63 | $50.81 | $51.52 | $50.20 | 1,041,446 |
| 2021-12-20 | $51.15 | $51.25 | $50.67 | $50.89 | $49.58 | 1,058,951 |
| 2021-12-17 | $51.04 | $51.38 | $51.01 | $51.19 | $49.88 | 709,056 |
| 2021-12-16 | $51.24 | $51.59 | $51.17 | $51.30 | $49.98 | 751,065 |
| 2021-12-15 | $49.86 | $50.68 | $49.74 | $50.62 | $49.32 | 830,017 |
| 2021-12-14 | $50.07 | $50.28 | $49.28 | $49.37 | $48.10 | 803,799 |
| 2021-12-13 | $50.99 | $51.19 | $50.64 | $50.64 | $49.34 | 503,236 |
| 2021-12-10 | $51.09 | $51.26 | $50.97 | $51.12 | $49.81 | 482,844 |
| 2021-12-09 | $50.45 | $50.68 | $50.41 | $50.47 | $49.17 | 304,415 |
| 2021-12-08 | $50.67 | $50.83 | $50.32 | $50.68 | $49.38 | 542,946 |
| 2021-12-07 | $49.24 | $49.88 | $49.23 | $49.77 | $48.49 | 635,777 |
| 2021-12-06 | $50.00 | $50.14 | $49.56 | $49.73 | $48.45 | 444,649 |
| 2021-12-03 | $49.84 | $49.94 | $49.08 | $49.35 | $48.08 | 556,951 |
| 2021-12-02 | $49.51 | $49.58 | $49.25 | $49.52 | $48.24 | 575,394 |
| 2021-12-01 | $49.34 | $49.87 | $49.13 | $49.14 | $47.88 | 537,130 |
| 2021-11-30 | $48.75 | $49.05 | $48.30 | $48.78 | $47.53 | 477,793 |
| 2021-11-29 | $48.31 | $48.61 | $48.26 | $48.33 | $47.09 | 555,872 |
| 2021-11-26 | $48.77 | $48.92 | $48.32 | $48.41 | $47.17 | 253,133 |
| 2021-11-24 | $48.02 | $48.46 | $47.95 | $48.33 | $47.09 | 743,813 |
| 2021-11-23 | $48.10 | $48.18 | $47.77 | $48.14 | $46.90 | 873,617 |
| 2021-11-22 | $49.41 | $49.49 | $48.94 | $48.94 | $47.68 | 337,882 |
| 2021-11-19 | $50.32 | $50.33 | $49.72 | $49.75 | $48.47 | 387,963 |
| 2021-11-18 | $49.79 | $50.13 | $49.67 | $49.82 | $48.54 | 545,384 |
| 2021-11-17 | $49.63 | $50.03 | $49.61 | $49.86 | $48.58 | 576,412 |
| 2021-11-16 | $49.64 | $49.77 | $49.61 | $49.61 | $48.34 | 402,717 |
| 2021-11-15 | $49.85 | $50.12 | $49.69 | $49.71 | $48.43 | 1,184,061 |
| 2021-11-12 | $50.14 | $50.19 | $49.88 | $50.05 | $48.76 | 507,962 |
| 2021-11-11 | $50.29 | $50.47 | $50.14 | $50.39 | $49.10 | 531,472 |
| 2021-11-10 | $50.89 | $51.00 | $50.21 | $50.22 | $48.93 | 615,538 |
| 2021-11-09 | $50.45 | $50.49 | $50.19 | $50.43 | $49.13 | 484,592 |
| 2021-11-08 | $50.20 | $50.35 | $50.01 | $50.21 | $48.92 | 673,593 |
| 2021-11-05 | $49.90 | $50.32 | $49.80 | $50.20 | $48.91 | 945,816 |
| 2021-11-04 | $50.95 | $51.05 | $50.56 | $51.02 | $49.71 | 2,257,273 |
| 2021-11-03 | $50.20 | $50.65 | $50.09 | $50.45 | $49.15 | 674,961 |
| 2021-11-02 | $49.94 | $50.36 | $49.78 | $50.07 | $48.78 | 662,248 |
| 2021-11-01 | $48.79 | $49.39 | $48.70 | $49.34 | $48.07 | 505,284 |
| 2021-10-29 | $48.30 | $48.53 | $48.24 | $48.33 | $47.09 | 415,659 |
| 2021-10-28 | $48.87 | $48.89 | $48.37 | $48.75 | $47.50 | 588,211 |
| 2021-10-27 | $48.54 | $48.57 | $48.04 | $48.04 | $46.81 | 571,962 |
| 2021-10-26 | $48.17 | $48.63 | $48.17 | $48.53 | $47.28 | 592,648 |
| 2021-10-25 | $48.57 | $48.70 | $48.26 | $48.48 | $47.23 | 483,340 |
| 2021-10-22 | $48.26 | $48.79 | $48.00 | $48.74 | $47.49 | 1,020,097 |
| 2021-10-21 | $48.49 | $48.91 | $48.31 | $48.84 | $47.59 | 695,599 |
| 2021-10-20 | $48.00 | $48.24 | $47.70 | $47.76 | $46.53 | 1,004,786 |
| 2021-10-19 | $48.12 | $48.70 | $48.11 | $48.55 | $47.30 | 609,514 |
| 2021-10-18 | $49.01 | $49.26 | $48.86 | $49.16 | $47.90 | 718,150 |
| 2021-10-15 | $48.39 | $48.93 | $48.37 | $48.92 | $47.66 | 473,499 |
| 2021-10-14 | $48.20 | $48.45 | $48.14 | $48.25 | $47.01 | 347,117 |
| 2021-10-13 | $48.12 | $48.41 | $48.11 | $48.22 | $46.98 | 527,102 |
| 2021-10-12 | $48.33 | $48.36 | $48.07 | $48.23 | $46.99 | 635,906 |
| 2021-10-11 | $48.95 | $49.11 | $48.80 | $48.83 | $47.58 | 729,084 |
| 2021-10-08 | $48.38 | $49.92 | $48.30 | $49.89 | $48.61 | 2,660,276 |
| 2021-10-07 | $47.89 | $48.19 | $47.83 | $48.05 | $46.82 | 1,162,276 |
| 2021-10-06 | $46.84 | $47.35 | $46.66 | $47.23 | $46.02 | 795,111 |
| 2021-10-05 | $46.90 | $47.06 | $46.65 | $46.70 | $45.50 | 1,801,844 |
| 2021-10-04 | $47.13 | $47.50 | $47.07 | $47.46 | $46.24 | 920,565 |
| 2021-10-01 | $46.11 | $46.76 | $45.95 | $46.65 | $45.45 | 662,385 |
| 2021-09-30 | $45.63 | $45.87 | $45.47 | $45.47 | $44.30 | 664,255 |
| 2021-09-29 | $45.36 | $45.43 | $45.12 | $45.18 | $44.02 | 1,251,779 |
| 2021-09-28 | $45.38 | $45.50 | $44.59 | $44.81 | $43.66 | 803,102 |
| 2021-09-27 | $45.64 | $45.77 | $45.50 | $45.61 | $44.44 | 464,445 |
| 2021-09-24 | $46.02 | $46.22 | $45.86 | $46.01 | $44.83 | 376,764 |
| 2021-09-23 | $46.32 | $46.62 | $46.32 | $46.42 | $45.23 | 372,863 |
| 2021-09-22 | $46.00 | $46.32 | $45.75 | $46.11 | $44.93 | 984,815 |
| 2021-09-21 | $45.82 | $46.12 | $45.80 | $45.97 | $44.79 | 794,901 |
| 2021-09-20 | $45.35 | $45.94 | $45.31 | $45.57 | $44.40 | 651,618 |
| 2021-09-17 | $46.36 | $46.40 | $45.88 | $46.07 | $44.89 | 1,825,044 |
| 2021-09-16 | $46.82 | $46.90 | $46.48 | $46.82 | $45.62 | 506,030 |
| 2021-09-15 | $46.92 | $46.95 | $46.63 | $46.86 | $45.66 | 781,520 |
| 2021-09-14 | $46.83 | $47.19 | $46.73 | $46.75 | $45.55 | 838,280 |
| 2021-09-13 | $46.69 | $46.74 | $46.27 | $46.31 | $45.12 | 1,041,020 |
| 2021-09-10 | $47.38 | $47.42 | $46.63 | $46.69 | $45.49 | 1,941,245 |
| 2021-09-09 | $48.04 | $48.19 | $47.17 | $47.19 | $45.98 | 2,126,244 |
| 2021-09-08 | $48.70 | $48.84 | $48.43 | $48.49 | $47.24 | 526,897 |
| 2021-09-07 | $49.66 | $49.67 | $49.19 | $49.19 | $47.93 | 732,474 |
| 2021-09-03 | $49.75 | $49.94 | $49.57 | $49.75 | $48.47 | 644,220 |
| 2021-09-02 | $50.07 | $50.17 | $49.67 | $49.84 | $48.56 | 3,939,378 |
| 2021-09-01 | $50.30 | $50.39 | $49.92 | $49.94 | $48.66 | 1,960,088 |
| 2021-08-31 | $50.83 | $50.86 | $50.11 | $50.22 | $48.93 | 1,020,268 |
| 2021-08-30 | $49.80 | $49.97 | $49.72 | $49.75 | $48.47 | 569,630 |
| 2021-08-27 | $49.87 | $50.29 | $49.80 | $50.03 | $48.75 | 832,075 |
| 2021-08-26 | $49.79 | $49.91 | $49.56 | $49.64 | $48.37 | 286,694 |
| 2021-08-25 | $49.36 | $49.62 | $49.19 | $49.50 | $48.23 | 627,109 |
| 2021-08-24 | $50.29 | $50.29 | $49.98 | $50.00 | $48.72 | 1,594,974 |
| 2021-08-23 | $50.24 | $50.44 | $50.15 | $50.37 | $49.08 | 1,078,414 |
| 2021-08-20 | $50.20 | $50.39 | $50.03 | $50.30 | $49.01 | 1,204,828 |
| 2021-08-19 | $50.13 | $50.76 | $50.09 | $50.76 | $49.46 | 1,049,195 |
| 2021-08-18 | $50.93 | $51.05 | $50.46 | $50.47 | $49.17 | 1,486,027 |
| 2021-08-17 | $50.54 | $50.75 | $50.35 | $50.53 | $49.23 | 689,016 |
| 2021-08-16 | $50.26 | $50.67 | $50.18 | $50.59 | $49.29 | 649,177 |
| 2021-08-13 | $49.96 | $50.33 | $49.96 | $50.17 | $48.88 | 641,340 |
| 2021-08-12 | $49.73 | $49.90 | $49.59 | $49.74 | $48.46 | 868,922 |
| 2021-08-11 | $50.03 | $50.10 | $49.66 | $49.66 | $48.38 | 378,651 |
| 2021-08-10 | $49.58 | $49.67 | $49.26 | $49.56 | $48.29 | 1,163,159 |
| 2021-08-09 | $49.24 | $49.35 | $48.84 | $49.07 | $47.81 | 1,152,680 |
| 2021-08-06 | $48.34 | $48.60 | $48.04 | $48.51 | $47.26 | 2,084,663 |
| 2021-08-05 | $49.06 | $49.44 | $49.04 | $49.39 | $48.12 | 1,673,984 |
| 2021-08-04 | $49.15 | $49.33 | $48.63 | $48.70 | $47.45 | 1,617,416 |
| 2021-08-03 | $48.74 | $48.81 | $48.62 | $48.80 | $47.55 | 1,027,242 |
| 2021-08-02 | $48.40 | $48.70 | $48.12 | $48.54 | $47.29 | 829,570 |
| 2021-07-30 | $48.24 | $48.32 | $48.07 | $48.26 | $47.02 | 417,571 |
| 2021-07-29 | $48.12 | $48.26 | $47.74 | $47.76 | $46.53 | 551,074 |
| 2021-07-28 | $47.23 | $47.68 | $47.15 | $47.64 | $46.42 | 348,574 |
| 2021-07-27 | $47.26 | $47.35 | $47.03 | $47.30 | $46.09 | 1,413,792 |
| 2021-07-26 | $46.78 | $47.03 | $46.64 | $46.76 | $45.56 | 1,725,426 |
| 2021-07-23 | $46.93 | $47.25 | $46.82 | $47.03 | $45.82 | 921,005 |
| 2021-07-22 | $46.41 | $46.78 | $46.29 | $46.42 | $45.23 | 1,237,822 |
| 2021-07-21 | $48.33 | $48.55 | $48.18 | $48.49 | $47.24 | 337,987 |
| 2021-07-20 | $48.20 | $48.41 | $47.94 | $48.08 | $46.85 | 624,891 |
| 2021-07-19 | $48.28 | $48.68 | $48.19 | $48.55 | $47.30 | 561,620 |
| 2021-07-16 | $48.44 | $48.79 | $48.36 | $48.63 | $47.38 | 709,470 |
| 2021-07-15 | $48.60 | $48.67 | $48.19 | $48.40 | $47.16 | 641,886 |
| 2021-07-14 | $48.28 | $48.54 | $48.14 | $48.46 | $47.22 | 670,200 |
| 2021-07-13 | $48.32 | $48.55 | $48.24 | $48.27 | $47.03 | 1,506,624 |
| 2021-07-12 | $48.50 | $48.60 | $48.33 | $48.54 | $47.29 | 1,442,446 |
| 2021-07-09 | $47.86 | $48.29 | $47.82 | $48.14 | $46.90 | 981,542 |
| 2021-07-08 | $48.13 | $48.40 | $48.02 | $48.32 | $47.08 | 722,723 |
| 2021-07-07 | $47.84 | $48.10 | $47.75 | $47.97 | $46.74 | 574,446 |
| 2021-07-06 | $47.81 | $47.87 | $47.62 | $47.82 | $46.59 | 753,487 |
| 2021-07-02 | $47.15 | $47.50 | $47.02 | $47.48 | $46.26 | 992,356 |
| 2021-07-01 | $47.29 | $47.64 | $47.14 | $47.37 | $46.15 | 1,670,381 |
| 2021-06-30 | $47.28 | $47.46 | $46.83 | $46.99 | $45.78 | 2,124,416 |
| 2021-06-29 | $47.21 | $47.46 | $47.14 | $47.39 | $46.17 | 1,633,339 |
| 2021-06-28 | $47.21 | $47.56 | $47.17 | $47.47 | $46.25 | 1,736,781 |
| 2021-06-25 | $47.08 | $47.09 | $46.88 | $46.97 | $45.76 | 756,919 |
| 2021-06-24 | $46.72 | $47.02 | $46.55 | $46.60 | $45.40 | 1,058,526 |
| 2021-06-23 | $46.92 | $46.94 | $46.12 | $46.13 | $44.95 | 954,719 |
| 2021-06-22 | $47.03 | $47.09 | $46.76 | $46.80 | $45.60 | 544,118 |
| 2021-06-21 | $47.14 | $47.56 | $47.00 | $47.48 | $46.26 | 846,456 |
| 2021-06-18 | $47.11 | $47.40 | $46.85 | $47.08 | $45.87 | 1,606,673 |
| 2021-06-17 | $47.50 | $47.66 | $47.32 | $47.49 | $46.27 | 622,567 |
| 2021-06-16 | $48.00 | $48.38 | $47.78 | $47.81 | $46.58 | 602,009 |
| 2021-06-15 | $47.71 | $47.94 | $47.58 | $47.77 | $46.54 | 388,716 |
| 2021-06-14 | $47.54 | $47.66 | $47.33 | $47.66 | $46.44 | 692,914 |
| 2021-06-11 | $47.71 | $47.72 | $47.47 | $47.56 | $46.34 | 2,129,334 |
| 2021-06-10 | $47.38 | $47.78 | $47.34 | $47.78 | $46.55 | 5,804,309 |
| 2021-06-09 | $46.95 | $47.53 | $46.93 | $47.45 | $46.23 | 1,080,172 |
| 2021-06-08 | $46.13 | $46.20 | $45.88 | $45.93 | $44.75 | 1,648,718 |
| 2021-06-07 | $44.56 | $46.36 | $44.46 | $45.93 | $44.75 | 2,182,727 |
| 2021-06-04 | $44.36 | $44.52 | $44.25 | $44.40 | $43.26 | 1,221,266 |
| 2021-06-03 | $43.47 | $43.74 | $43.39 | $43.70 | $42.58 | 1,212,241 |
| 2021-06-02 | $43.44 | $43.57 | $43.24 | $43.25 | $42.14 | 807,510 |
| 2021-06-01 | $43.89 | $43.91 | $43.11 | $43.33 | $42.22 | 546,801 |
| 2021-05-28 | $43.63 | $44.03 | $43.59 | $43.76 | $42.64 | 620,280 |
| 2021-05-27 | $43.69 | $43.81 | $43.34 | $43.49 | $42.37 | 645,571 |
| 2021-05-26 | $43.79 | $43.83 | $43.58 | $43.69 | $42.57 | 536,348 |
| 2021-05-25 | $43.69 | $43.74 | $43.47 | $43.57 | $42.45 | 757,306 |
| 2021-05-24 | $42.87 | $43.47 | $42.87 | $43.16 | $42.05 | 697,404 |
| 2021-05-21 | $43.03 | $43.32 | $43.00 | $43.25 | $42.14 | 1,957,566 |
| 2021-05-20 | $42.56 | $43.00 | $42.53 | $42.93 | $41.83 | 514,502 |
| 2021-05-19 | $42.21 | $42.48 | $42.06 | $42.22 | $41.14 | 750,645 |
| 2021-05-18 | $42.75 | $45.00 | $42.56 | $42.72 | $41.62 | 760,947 |
| 2021-05-17 | $42.20 | $42.46 | $42.14 | $42.20 | $41.12 | 534,593 |
| 2021-05-14 | $41.81 | $42.22 | $41.81 | $42.13 | $41.05 | 1,214,982 |
| 2021-05-13 | $41.25 | $41.93 | $41.25 | $41.70 | $40.63 | 843,742 |
| 2021-05-12 | $41.31 | $41.65 | $41.20 | $41.20 | $40.14 | 867,029 |
| 2021-05-11 | $41.12 | $41.47 | $41.12 | $41.36 | $40.30 | 2,190,327 |
| 2021-05-10 | $41.85 | $41.95 | $41.43 | $41.58 | $40.51 | 1,759,421 |
| 2021-05-07 | $41.76 | $42.16 | $41.72 | $42.13 | $41.05 | 1,295,509 |
| 2021-05-06 | $41.03 | $41.31 | $41.00 | $41.27 | $40.21 | 2,770,197 |
| 2021-05-05 | $41.06 | $41.15 | $40.83 | $40.87 | $39.82 | 4,392,114 |
| 2021-05-04 | $40.79 | $40.89 | $40.60 | $40.73 | $39.68 | 1,951,773 |
| 2021-05-03 | $41.29 | $41.48 | $41.20 | $41.35 | $40.29 | 942,753 |
| 2021-04-30 | $41.21 | $41.30 | $40.59 | $40.71 | $39.66 | 901,401 |
| 2021-04-29 | $41.45 | $41.48 | $41.05 | $41.27 | $40.21 | 3,986,165 |
| 2021-04-28 | $41.37 | $41.64 | $41.18 | $41.50 | $40.43 | 1,815,246 |
| 2021-04-27 | $41.78 | $41.88 | $41.55 | $41.85 | $40.78 | 1,603,934 |
| 2021-04-26 | $41.93 | $41.99 | $41.69 | $41.78 | $40.71 | 2,080,084 |
| 2021-04-23 | $42.49 | $42.53 | $42.19 | $42.37 | $41.28 | 711,091 |
| 2021-04-22 | $42.82 | $42.86 | $42.40 | $42.52 | $41.43 | 863,369 |
| 2021-04-21 | $42.76 | $43.35 | $42.50 | $43.19 | $42.08 | 1,380,749 |
| 2021-04-20 | $42.14 | $42.23 | $41.97 | $42.02 | $40.94 | 953,854 |
| 2021-04-19 | $42.33 | $42.42 | $42.17 | $42.28 | $41.19 | 785,690 |
| 2021-04-16 | $41.75 | $42.24 | $41.62 | $42.11 | $41.03 | 897,954 |
| 2021-04-15 | $41.91 | $42.30 | $41.76 | $41.85 | $40.78 | 767,001 |
| 2021-04-14 | $41.91 | $42.03 | $41.61 | $41.64 | $40.57 | 927,663 |
| 2021-04-13 | $41.41 | $41.77 | $41.31 | $41.69 | $40.62 | 1,424,692 |
| 2021-04-12 | $41.71 | $41.72 | $41.37 | $41.57 | $40.50 | 1,010,840 |
| 2021-04-09 | $41.45 | $41.95 | $41.40 | $41.93 | $40.85 | 812,304 |
| 2021-04-08 | $41.27 | $41.52 | $41.23 | $41.40 | $40.34 | 673,277 |
| 2021-04-07 | $40.70 | $40.80 | $40.48 | $40.63 | $39.59 | 788,429 |
| 2021-04-06 | $40.80 | $41.12 | $40.73 | $40.86 | $39.81 | 1,118,478 |
| 2021-04-05 | $41.17 | $41.56 | $40.92 | $41.45 | $40.39 | 1,051,498 |
| 2021-04-01 | $40.50 | $40.80 | $40.40 | $40.77 | $39.72 | 1,316,079 |
| 2021-03-31 | $40.58 | $40.80 | $40.50 | $40.56 | $39.52 | 1,701,959 |
| 2021-03-30 | $40.31 | $40.38 | $40.00 | $40.25 | $39.22 | 4,151,535 |
| 2021-03-29 | $40.32 | $40.57 | $40.32 | $40.38 | $39.34 | 3,244,355 |
| 2021-03-26 | $40.38 | $40.48 | $39.99 | $40.45 | $39.41 | 2,392,479 |
| 2021-03-25 | $41.00 | $41.03 | $40.46 | $40.65 | $39.61 | 1,058,022 |
| 2021-03-24 | $40.59 | $40.89 | $40.46 | $40.66 | $39.62 | 1,377,022 |
| 2021-03-23 | $41.39 | $41.52 | $40.95 | $41.15 | $40.09 | 1,428,259 |
| 2021-03-22 | $42.07 | $42.72 | $42.06 | $42.50 | $41.41 | 1,094,897 |
| 2021-03-19 | $41.23 | $41.51 | $41.07 | $41.20 | $40.14 | 1,526,692 |
| 2021-03-18 | $40.57 | $41.39 | $40.57 | $40.97 | $39.92 | 1,130,583 |
| 2021-03-17 | $42.03 | $42.55 | $41.54 | $42.44 | $40.55 | 1,583,042 |
| 2021-03-16 | $42.15 | $42.25 | $41.84 | $41.96 | $40.09 | 1,545,896 |
| 2021-03-15 | $41.42 | $42.15 | $41.37 | $42.05 | $40.17 | 1,030,017 |
| 2021-03-12 | $41.06 | $41.10 | $40.79 | $41.03 | $39.20 | 845,058 |
| 2021-03-11 | $41.57 | $41.83 | $41.42 | $41.68 | $39.82 | 1,578,104 |
| 2021-03-10 | $42.23 | $42.27 | $41.74 | $41.95 | $40.08 | 1,158,316 |
| 2021-03-09 | $40.71 | $41.25 | $40.71 | $41.12 | $39.28 | 4,123,155 |
| 2021-03-08 | $40.24 | $40.59 | $40.08 | $40.12 | $38.33 | 1,737,983 |
| 2021-03-05 | $40.32 | $40.63 | $39.80 | $40.59 | $38.78 | 2,185,854 |
| 2021-03-04 | $40.87 | $41.13 | $40.24 | $40.50 | $38.69 | 3,034,795 |
| 2021-03-03 | $40.57 | $40.71 | $40.19 | $40.35 | $38.55 | 1,806,671 |
| 2021-03-02 | $41.19 | $41.35 | $40.95 | $41.05 | $39.22 | 1,383,652 |
| 2021-03-01 | $40.76 | $41.18 | $40.70 | $40.97 | $39.14 | 1,267,846 |
| 2021-02-26 | $41.42 | $41.44 | $40.91 | $41.10 | $39.27 | 1,591,831 |
| 2021-02-25 | $41.43 | $41.45 | $40.28 | $40.58 | $38.77 | 1,535,564 |
| 2021-02-24 | $41.46 | $41.86 | $41.30 | $41.56 | $39.71 | 817,041 |
| 2021-02-23 | $41.51 | $41.68 | $41.31 | $41.45 | $39.60 | 1,199,248 |
| 2021-02-22 | $42.20 | $42.27 | $42.00 | $42.01 | $40.14 | 1,674,702 |
| 2021-02-19 | $42.58 | $42.60 | $42.14 | $42.17 | $40.29 | 719,412 |
| 2021-02-18 | $42.76 | $43.00 | $42.64 | $42.75 | $40.84 | 2,645,398 |
| 2021-02-17 | $43.00 | $43.07 | $42.58 | $42.75 | $40.84 | 2,645,398 |
| 2021-02-16 | $43.92 | $43.97 | $43.45 | $43.47 | $41.53 | 2,668,403 |
| 2021-02-12 | $43.72 | $44.05 | $43.70 | $43.73 | $41.78 | 2,417,908 |
| 2021-02-11 | $43.74 | $43.97 | $43.60 | $43.71 | $41.76 | 3,050,496 |
| 2021-02-10 | $43.83 | $43.94 | $43.41 | $43.85 | $41.89 | 1,493,718 |
| 2021-02-09 | $43.38 | $43.95 | $43.32 | $43.85 | $41.89 | 1,493,718 |
| 2021-02-08 | $42.97 | $43.21 | $42.70 | $42.82 | $40.91 | 1,282,906 |
| 2021-02-05 | $43.15 | $43.24 | $42.72 | $42.96 | $41.04 | 2,404,777 |
| 2021-02-04 | $42.81 | $43.85 | $42.75 | $43.70 | $41.75 | 3,169,619 |
| 2021-02-03 | $43.10 | $43.45 | $42.75 | $43.25 | $41.32 | 1,766,166 |
| 2021-02-02 | $43.53 | $43.61 | $43.28 | $43.38 | $41.45 | 3,041,767 |
| 2021-02-01 | $43.76 | $43.78 | $43.50 | $43.50 | $41.56 | 1,362,715 |
| 2021-01-29 | $43.44 | $43.62 | $42.92 | $43.41 | $41.47 | 3,669,250 |
| 2021-01-28 | $44.72 | $45.09 | $44.57 | $44.57 | $42.58 | 2,224,540 |
| 2021-01-27 | $45.19 | $45.30 | $44.45 | $44.47 | $42.49 | 2,239,631 |
| 2021-01-26 | $45.63 | $45.80 | $45.37 | $45.70 | $43.66 | 2,029,212 |
| 2021-01-25 | $45.27 | $45.76 | $45.18 | $45.70 | $43.66 | 1,185,114 |
| 2021-01-22 | $44.89 | $45.28 | $44.86 | $45.18 | $43.17 | 1,358,343 |
| 2021-01-21 | $45.02 | $45.02 | $44.68 | $44.96 | $42.96 | 3,053,290 |
| 2021-01-20 | $44.84 | $45.31 | $44.82 | $45.19 | $43.17 | 2,383,266 |
| 2021-01-19 | $44.81 | $44.98 | $44.63 | $44.98 | $42.97 | 3,643,190 |
| 2021-01-15 | $44.22 | $44.71 | $44.18 | $44.56 | $42.57 | 2,197,266 |
| 2021-01-14 | $43.95 | $44.15 | $43.85 | $43.95 | $41.99 | 3,007,492 |
| 2021-01-13 | $43.72 | $44.12 | $43.60 | $44.02 | $42.06 | 3,213,930 |
| 2021-01-12 | $43.99 | $44.17 | $43.90 | $44.13 | $42.16 | 2,092,227 |
| 2021-01-11 | $43.58 | $44.14 | $43.54 | $43.83 | $41.88 | 1,897,777 |
| 2021-01-08 | $42.49 | $42.81 | $42.28 | $42.64 | $40.74 | 2,544,958 |
| 2021-01-07 | $42.47 | $42.51 | $42.14 | $42.25 | $40.37 | 3,552,156 |
| 2021-01-06 | $42.80 | $43.31 | $42.78 | $43.01 | $41.09 | 1,911,352 |
| 2021-01-05 | $43.77 | $43.95 | $43.31 | $43.77 | $41.82 | 3,655,681 |
| 2021-01-04 | $43.98 | $44.07 | $43.58 | $43.88 | $41.92 | 2,738,548 |
| 2020-12-31 | $43.70 | $43.95 | $43.64 | $43.84 | $41.89 | 669,851 |
| 2020-12-30 | $43.59 | $44.00 | $43.56 | $43.84 | $41.89 | 1,275,517 |
| 2020-12-29 | $43.33 | $43.62 | $43.26 | $43.31 | $41.38 | 2,698,990 |
| 2020-12-28 | $42.99 | $43.10 | $42.87 | $43.04 | $41.12 | 1,237,212 |
| 2020-12-24 | $42.46 | $42.65 | $42.35 | $42.55 | $40.65 | 721,665 |
| 2020-12-23 | $42.75 | $42.80 | $42.38 | $42.49 | $40.60 | 1,841,599 |
| 2020-12-22 | $43.07 | $43.07 | $42.73 | $42.83 | $40.92 | 3,065,842 |
| 2020-12-21 | $42.91 | $43.27 | $42.42 | $43.19 | $41.26 | 2,388,965 |
| 2020-12-18 | $43.82 | $43.99 | $43.66 | $43.97 | $42.01 | 4,429,511 |
| 2020-12-17 | $43.80 | $43.86 | $43.60 | $43.66 | $41.71 | 2,045,282 |
| 2020-12-16 | $43.28 | $43.66 | $43.12 | $43.51 | $41.57 | 1,292,333 |
| 2020-12-15 | $42.93 | $43.06 | $42.68 | $43.01 | $41.09 | 925,315 |
| 2020-12-14 | $42.87 | $43.15 | $42.67 | $42.68 | $40.78 | 1,137,216 |
| 2020-12-11 | $42.98 | $43.30 | $42.86 | $43.21 | $41.28 | 1,429,672 |
| 2020-12-10 | $43.22 | $43.41 | $43.04 | $43.18 | $41.25 | 881,977 |
| 2020-12-09 | $43.19 | $43.34 | $42.87 | $43.31 | $41.38 | 965,137 |
| 2020-12-08 | $41.90 | $42.95 | $41.85 | $42.84 | $40.93 | 1,786,755 |
| 2020-12-07 | $42.62 | $42.85 | $42.58 | $42.75 | $40.84 | 700,786 |
| 2020-12-04 | $42.20 | $42.68 | $42.19 | $42.68 | $40.78 | 1,147,006 |
| 2020-12-03 | $42.14 | $42.22 | $41.70 | $41.76 | $39.90 | 997,353 |
| 2020-12-02 | $42.24 | $42.47 | $42.05 | $42.17 | $40.29 | 901,857 |
| 2020-12-01 | $41.20 | $41.75 | $41.20 | $41.73 | $39.87 | 3,101,945 |
| 2020-11-30 | $41.71 | $41.82 | $40.81 | $40.82 | $39.00 | 2,235,045 |
| 2020-11-27 | $41.41 | $41.79 | $41.32 | $41.73 | $39.87 | 783,388 |
| 2020-11-25 | $41.47 | $41.59 | $41.17 | $41.30 | $39.46 | 1,504,067 |
| 2020-11-24 | $41.07 | $41.27 | $40.89 | $40.98 | $39.15 | 1,596,029 |
| 2020-11-23 | $41.79 | $41.83 | $41.16 | $41.23 | $39.39 | 1,491,879 |
| 2020-11-20 | $41.48 | $41.78 | $41.42 | $41.68 | $39.82 | 1,666,601 |
| 2020-11-19 | $41.91 | $41.99 | $41.47 | $41.92 | $40.05 | 2,729,866 |
| 2020-11-18 | $42.35 | $42.48 | $41.92 | $41.92 | $40.05 | 1,033,009 |
| 2020-11-17 | $42.63 | $42.64 | $42.12 | $42.16 | $40.28 | 1,114,693 |
| 2020-11-16 | $42.71 | $42.90 | $42.51 | $42.56 | $40.66 | 1,197,436 |
| 2020-11-13 | $42.93 | $43.08 | $42.65 | $42.95 | $41.03 | 820,664 |
| 2020-11-12 | $42.91 | $43.08 | $42.59 | $42.65 | $40.75 | 1,183,068 |
| 2020-11-11 | $42.98 | $43.00 | $42.35 | $42.56 | $40.66 | 1,810,261 |
| 2020-11-10 | $42.02 | $42.02 | $41.46 | $41.46 | $39.61 | 1,281,222 |
| 2020-11-09 | $42.61 | $42.70 | $42.00 | $42.02 | $40.15 | 2,152,059 |
| 2020-11-06 | $44.49 | $44.88 | $43.89 | $44.14 | $42.17 | 1,872,518 |
| 2020-11-05 | $44.47 | $44.52 | $43.95 | $44.25 | $42.28 | 730,602 |
| 2020-11-04 | $43.23 | $44.50 | $43.23 | $44.20 | $42.23 | 2,873,999 |
| 2020-11-03 | $41.62 | $42.05 | $41.52 | $41.88 | $40.01 | 1,900,883 |
| 2020-11-02 | $40.84 | $41.33 | $40.74 | $41.14 | $39.31 | 1,058,873 |
| 2020-10-30 | $39.93 | $40.15 | $39.72 | $39.99 | $38.21 | 1,180,392 |
| 2020-10-29 | $40.21 | $40.50 | $39.89 | $40.20 | $38.41 | 1,266,630 |
| 2020-10-28 | $40.43 | $40.62 | $40.07 | $40.09 | $38.30 | 1,365,230 |
| 2020-10-27 | $41.47 | $41.64 | $41.14 | $41.21 | $39.37 | 1,286,480 |
| 2020-10-26 | $41.12 | $41.35 | $41.05 | $41.23 | $39.39 | 1,001,144 |
| 2020-10-23 | $41.17 | $41.21 | $40.81 | $41.03 | $39.20 | 1,633,263 |
| 2020-10-22 | $40.95 | $41.08 | $40.75 | $40.95 | $39.12 | 941,268 |
| 2020-10-21 | $41.69 | $41.71 | $41.08 | $41.08 | $39.25 | 1,213,425 |
| 2020-10-20 | $42.27 | $42.44 | $42.10 | $42.11 | $40.23 | 527,125 |
| 2020-10-19 | $42.93 | $43.00 | $42.26 | $42.36 | $40.47 | 621,602 |
| 2020-10-16 | $42.46 | $42.92 | $42.37 | $42.50 | $40.60 | 523,658 |
| 2020-10-15 | $42.13 | $42.35 | $42.05 | $42.15 | $40.27 | 909,963 |
| 2020-10-14 | $43.79 | $43.85 | $43.32 | $43.42 | $41.48 | 807,374 |
| 2020-10-13 | $43.75 | $43.80 | $43.56 | $43.69 | $41.74 | 662,677 |
| 2020-10-12 | $44.27 | $44.27 | $43.84 | $43.90 | $41.94 | 1,071,721 |
| 2020-10-09 | $43.88 | $44.14 | $43.79 | $44.03 | $42.07 | 836,588 |
| 2020-10-08 | $42.93 | $43.10 | $42.76 | $42.97 | $41.05 | 636,657 |
| 2020-10-07 | $42.85 | $42.89 | $42.60 | $42.68 | $40.78 | 598,794 |
| 2020-10-06 | $43.31 | $43.37 | $42.87 | $42.93 | $41.02 | 611,496 |
| 2020-10-05 | $43.44 | $43.65 | $43.37 | $43.58 | $41.64 | 825,576 |
| 2020-10-02 | $42.79 | $43.40 | $42.79 | $43.23 | $41.30 | 809,396 |
| 2020-10-01 | $43.08 | $43.14 | $42.65 | $42.79 | $40.88 | 1,156,261 |
| 2020-09-30 | $43.17 | $43.18 | $42.66 | $42.81 | $40.90 | 865,815 |
| 2020-09-29 | $43.46 | $43.71 | $43.27 | $43.37 | $41.44 | 1,584,882 |
| 2020-09-28 | $44.42 | $44.49 | $44.04 | $44.11 | $42.14 | 781,537 |
| 2020-09-25 | $44.49 | $44.87 | $44.28 | $44.82 | $42.82 | 619,793 |
| 2020-09-24 | $44.54 | $44.86 | $44.29 | $44.70 | $42.71 | 569,575 |
| 2020-09-23 | $45.64 | $45.68 | $44.70 | $44.86 | $42.86 | 1,253,391 |
| 2020-09-22 | $46.31 | $46.35 | $46.01 | $46.31 | $44.25 | 671,620 |
| 2020-09-21 | $46.34 | $46.38 | $45.75 | $46.30 | $44.24 | 1,162,424 |
| 2020-09-18 | $47.02 | $47.15 | $46.76 | $46.84 | $44.75 | 1,974,711 |
| 2020-09-17 | $46.11 | $46.48 | $46.04 | $46.36 | $44.29 | 564,583 |
| 2020-09-16 | $46.43 | $46.50 | $45.99 | $46.01 | $43.96 | 571,538 |
| 2020-09-15 | $46.48 | $46.54 | $46.02 | $46.04 | $43.99 | 823,120 |
| 2020-09-14 | $45.22 | $45.55 | $45.10 | $45.19 | $43.17 | 951,875 |
| 2020-09-11 | $45.39 | $45.45 | $45.03 | $45.24 | $43.22 | 550,189 |
| 2020-09-10 | $45.08 | $45.20 | $44.51 | $44.55 | $42.56 | 492,284 |
| 2020-09-09 | $44.80 | $45.13 | $44.80 | $44.90 | $42.90 | 395,591 |
| 2020-09-08 | $43.60 | $44.25 | $43.42 | $43.88 | $41.92 | 945,666 |
| 2020-09-04 | $43.90 | $44.00 | $42.93 | $43.78 | $41.83 | 882,365 |
| 2020-09-03 | $44.82 | $44.82 | $43.57 | $43.81 | $41.86 | 831,212 |
| 2020-09-02 | $44.70 | $45.20 | $44.68 | $45.13 | $43.12 | 1,635,185 |
| 2020-09-01 | $43.83 | $44.60 | $43.50 | $44.50 | $42.52 | 1,722,207 |
| 2020-08-31 | $43.29 | $43.93 | $43.20 | $43.70 | $41.75 | 1,045,923 |
| 2020-08-28 | $43.47 | $43.55 | $43.19 | $43.42 | $41.48 | 1,052,186 |
| 2020-08-27 | $44.23 | $44.24 | $43.40 | $43.53 | $41.59 | 733,959 |
| 2020-08-26 | $44.15 | $44.45 | $43.99 | $44.41 | $42.42 | 798,157 |
| 2020-08-25 | $44.17 | $44.20 | $43.53 | $43.80 | $41.85 | 748,260 |
| 2020-08-24 | $44.51 | $44.58 | $43.76 | $43.94 | $41.98 | 629,462 |
| 2020-08-21 | $43.95 | $44.10 | $43.74 | $43.88 | $41.92 | 937,126 |
| 2020-08-20 | $44.35 | $44.63 | $44.19 | $44.49 | $42.51 | 1,622,710 |
| 2020-08-19 | $44.13 | $44.30 | $43.82 | $43.82 | $41.87 | 684,507 |
| 2020-08-18 | $43.48 | $43.77 | $43.34 | $43.56 | $41.62 | 704,300 |
| 2020-08-17 | $43.12 | $43.54 | $43.12 | $43.34 | $41.41 | 1,073,186 |
| 2020-08-14 | $42.78 | $42.85 | $42.45 | $42.55 | $40.65 | 681,342 |
| 2020-08-13 | $43.32 | $43.50 | $43.11 | $43.21 | $41.28 | 605,256 |
| 2020-08-12 | $43.14 | $43.55 | $43.14 | $43.37 | $41.44 | 592,152 |
| 2020-08-11 | $42.68 | $42.68 | $42.13 | $42.17 | $40.29 | 792,391 |
| 2020-08-10 | $42.86 | $42.92 | $42.67 | $42.80 | $40.89 | 1,529,767 |
| 2020-08-07 | $43.16 | $43.26 | $42.78 | $43.01 | $41.09 | 959,676 |
| 2020-08-06 | $43.55 | $43.59 | $43.14 | $43.43 | $41.49 | 628,433 |
| 2020-08-05 | $43.89 | $44.05 | $43.32 | $43.40 | $41.46 | 659,087 |
| 2020-08-04 | $43.70 | $43.90 | $43.54 | $43.83 | $41.88 | 512,482 |
| 2020-08-03 | $43.92 | $44.27 | $43.91 | $44.16 | $42.19 | 1,084,217 |
| 2020-07-31 | $44.10 | $44.10 | $42.90 | $43.10 | $41.18 | 580,390 |
| 2020-07-30 | $43.90 | $44.39 | $43.73 | $44.39 | $42.41 | 883,257 |
| 2020-07-29 | $45.01 | $45.03 | $44.68 | $44.75 | $42.75 | 2,245,890 |
| 2020-07-28 | $44.26 | $44.78 | $44.13 | $44.48 | $42.50 | 1,153,333 |
| 2020-07-27 | $43.48 | $43.78 | $43.37 | $43.78 | $41.83 | 1,147,633 |
| 2020-07-24 | $43.00 | $43.29 | $42.71 | $42.95 | $41.03 | 1,345,420 |
| 2020-07-23 | $44.14 | $44.51 | $43.98 | $44.03 | $42.07 | 2,443,802 |
| 2020-07-22 | $45.52 | $46.63 | $45.35 | $46.45 | $44.38 | 1,014,000 |
| 2020-07-21 | $45.61 | $45.61 | $43.41 | $45.28 | $43.26 | 940,726 |
| 2020-07-20 | $45.77 | $45.81 | $45.24 | $45.40 | $43.38 | 1,309,335 |
| 2020-07-17 | $45.34 | $45.65 | $45.34 | $45.48 | $43.45 | 1,439,815 |
| 2020-07-16 | $44.85 | $45.00 | $44.52 | $44.93 | $42.93 | 600,383 |
| 2020-07-15 | $44.88 | $45.30 | $44.62 | $44.73 | $42.74 | 727,052 |
| 2020-07-14 | $43.93 | $44.56 | $43.87 | $44.48 | $42.50 | 922,166 |
| 2020-07-13 | $44.43 | $44.73 | $44.10 | $44.19 | $42.22 | 1,116,891 |
| 2020-07-10 | $44.22 | $44.27 | $43.84 | $44.23 | $42.26 | 513,904 |
| 2020-07-09 | $44.71 | $44.85 | $44.10 | $44.50 | $42.52 | 628,817 |
| 2020-07-08 | $43.50 | $44.16 | $43.38 | $44.12 | $42.15 | 708,743 |
| 2020-07-07 | $43.63 | $43.96 | $43.59 | $43.61 | $41.67 | 630,904 |
| 2020-07-06 | $44.06 | $44.17 | $43.74 | $43.89 | $41.93 | 654,295 |
| 2020-07-02 | $43.86 | $44.01 | $43.53 | $43.79 | $41.84 | 701,782 |
| 2020-07-01 | $43.87 | $44.18 | $43.61 | $44.03 | $42.07 | 402,562 |
| 2020-06-30 | $43.17 | $43.53 | $43.04 | $43.38 | $41.45 | 1,768,243 |
| 2020-06-29 | $43.70 | $43.72 | $43.24 | $43.70 | $41.75 | 1,518,269 |
| 2020-06-26 | $44.27 | $44.34 | $43.62 | $43.90 | $41.94 | 1,060,828 |
| 2020-06-25 | $43.95 | $44.77 | $43.77 | $44.72 | $42.73 | 2,252,230 |
| 2020-06-24 | $44.30 | $44.54 | $43.45 | $43.54 | $41.60 | 1,506,945 |
| 2020-06-23 | $44.83 | $45.19 | $44.79 | $44.83 | $42.83 | 4,056,881 |
| 2020-06-22 | $45.06 | $45.09 | $44.68 | $44.89 | $42.89 | 3,456,248 |
| 2020-06-19 | $45.00 | $45.21 | $44.72 | $44.95 | $42.95 | 4,103,459 |
| 2020-06-18 | $44.49 | $44.52 | $44.16 | $44.38 | $42.40 | 1,191,321 |
| 2020-06-17 | $44.64 | $44.82 | $44.52 | $44.79 | $42.79 | 1,180,017 |
| 2020-06-16 | $43.60 | $43.92 | $43.16 | $43.60 | $41.66 | 945,872 |
| 2020-06-15 | $43.22 | $43.65 | $42.89 | $43.26 | $41.33 | 1,235,838 |
| 2020-06-12 | $43.27 | $43.34 | $42.50 | $42.79 | $40.88 | 3,832,833 |
| 2020-06-11 | $44.03 | $44.08 | $42.46 | $42.54 | $40.64 | 746,532 |
| 2020-06-10 | $43.77 | $44.09 | $43.69 | $43.83 | $41.88 | 682,386 |
| 2020-06-09 | $43.52 | $43.94 | $43.31 | $43.61 | $41.67 | 912,336 |
| 2020-06-08 | $42.81 | $43.94 | $42.45 | $42.87 | $40.96 | 1,572,906 |
| 2020-06-05 | $42.90 | $43.20 | $42.69 | $42.95 | $41.03 | 1,942,164 |
| 2020-06-04 | $43.06 | $43.71 | $42.99 | $43.30 | $41.37 | 4,338,530 |
| 2020-06-03 | $43.80 | $44.14 | $43.74 | $43.94 | $41.98 | 2,242,588 |
| 2020-06-02 | $43.10 | $43.85 | $43.05 | $43.80 | $41.85 | 1,341,417 |
| 2020-06-01 | $43.47 | $43.54 | $43.30 | $43.43 | $41.49 | 948,695 |
| 2020-05-29 | $43.95 | $44.00 | $42.80 | $43.35 | $41.42 | 2,989,570 |
| 2020-05-28 | $43.72 | $44.27 | $43.70 | $43.95 | $41.99 | 894,685 |
| 2020-05-27 | $43.08 | $44.00 | $42.55 | $43.09 | $41.17 | 3,392,784 |
| 2020-05-26 | $44.61 | $44.69 | $44.10 | $44.13 | $42.16 | 950,797 |
| 2020-05-22 | $44.17 | $44.73 | $43.97 | $44.70 | $42.71 | 1,464,752 |
| 2020-05-21 | $44.90 | $44.93 | $44.16 | $44.32 | $42.34 | 1,111,423 |
| 2020-05-20 | $45.12 | $45.15 | $44.70 | $44.93 | $42.93 | 1,403,610 |
| 2020-05-19 | $44.74 | $45.07 | $44.45 | $44.47 | $42.49 | 1,235,897 |
| 2020-05-18 | $45.12 | $45.50 | $45.01 | $45.13 | $43.12 | 4,611,302 |
| 2020-05-15 | $45.54 | $45.83 | $45.30 | $45.61 | $43.58 | 1,434,043 |
| 2020-05-14 | $44.90 | $45.20 | $44.66 | $45.08 | $43.07 | 1,128,959 |
| 2020-05-13 | $45.17 | $45.22 | $44.55 | $44.86 | $42.86 | 1,068,712 |
| 2020-05-12 | $45.11 | $45.21 | $44.48 | $44.52 | $42.53 | 2,396,373 |
| 2020-05-11 | $43.84 | $44.63 | $43.76 | $44.58 | $42.59 | 2,419,032 |
| 2020-05-08 | $43.93 | $44.13 | $43.62 | $44.04 | $42.08 | 1,058,690 |
| 2020-05-07 | $44.16 | $44.16 | $43.51 | $43.73 | $41.78 | 1,382,619 |
| 2020-05-06 | $44.31 | $44.67 | $44.16 | $44.36 | $42.38 | 1,181,694 |
| 2020-05-05 | $43.84 | $43.98 | $43.62 | $43.71 | $41.76 | 1,418,496 |
| 2020-05-04 | $44.52 | $44.59 | $43.61 | $44.25 | $42.28 | 1,956,330 |
| 2020-05-01 | $43.29 | $43.46 | $42.51 | $42.84 | $40.93 | 823,811 |
| 2020-04-30 | $43.95 | $43.95 | $43.27 | $43.47 | $41.53 | 6,258,019 |
| 2020-04-29 | $44.15 | $44.19 | $43.64 | $43.78 | $41.83 | 2,689,949 |
| 2020-04-28 | $45.92 | $46.00 | $45.09 | $45.28 | $43.26 | 2,683,209 |
| 2020-04-27 | $44.80 | $45.12 | $44.56 | $44.89 | $42.89 | 2,491,493 |
| 2020-04-24 | $44.76 | $45.24 | $44.52 | $45.06 | $43.05 | 1,898,860 |
| 2020-04-23 | $44.44 | $44.79 | $43.91 | $44.18 | $42.21 | 3,265,504 |
| 2020-04-22 | $44.01 | $44.75 | $43.99 | $44.64 | $42.65 | 6,291,075 |
| 2020-04-21 | $42.60 | $43.41 | $42.56 | $43.35 | $41.42 | 3,661,866 |
| 2020-04-20 | $42.63 | $43.70 | $42.55 | $43.21 | $41.28 | 2,396,642 |
| 2020-04-17 | $42.43 | $42.78 | $42.08 | $42.63 | $40.73 | 2,104,263 |
| 2020-04-16 | $41.38 | $41.89 | $41.03 | $41.79 | $39.93 | 3,067,104 |
| 2020-04-15 | $40.23 | $40.42 | $39.94 | $40.09 | $38.30 | 2,706,596 |
| 2020-04-14 | $41.33 | $41.57 | $40.60 | $40.80 | $38.98 | 4,042,562 |
| 2020-04-13 | $39.95 | $39.95 | $39.16 | $39.39 | $37.63 | 1,493,406 |
| 2020-04-09 | $39.68 | $40.00 | $39.17 | $39.75 | $37.98 | 2,082,850 |
| 2020-04-08 | $40.29 | $40.42 | $40.06 | $40.35 | $38.55 | 1,782,412 |
| 2020-04-07 | $41.20 | $41.20 | $39.99 | $40.02 | $38.24 | 2,806,801 |
| 2020-04-06 | $41.59 | $41.81 | $41.44 | $41.65 | $39.79 | 2,317,366 |
| 2020-04-03 | $41.33 | $41.41 | $40.73 | $41.12 | $39.29 | 2,374,066 |
| 2020-04-02 | $40.43 | $41.86 | $40.40 | $41.65 | $39.79 | 2,585,806 |
| 2020-04-01 | $40.76 | $41.33 | $40.57 | $40.80 | $38.98 | 2,474,091 |
| 2020-03-31 | $40.77 | $41.07 | $40.23 | $40.57 | $38.76 | 1,924,428 |
| 2020-03-30 | $40.26 | $40.99 | $40.00 | $40.88 | $39.06 | 2,406,993 |
| 2020-03-27 | $37.97 | $39.63 | $37.93 | $38.97 | $37.23 | 1,693,450 |
| 2020-03-26 | $37.38 | $38.97 | $37.37 | $38.78 | $37.05 | 3,960,381 |
| 2020-03-25 | $36.70 | $38.25 | $36.42 | $37.29 | $35.63 | 5,534,143 |
| 2020-03-24 | $37.38 | $37.50 | $36.62 | $37.17 | $35.51 | 3,743,233 |
| 2020-03-23 | $36.27 | $36.75 | $35.04 | $35.26 | $33.69 | 3,875,666 |
| 2020-03-20 | $37.89 | $38.29 | $35.95 | $36.09 | $34.48 | 4,337,176 |
| 2020-03-19 | $37.20 | $40.02 | $36.88 | $38.95 | $37.21 | 15,566,304 |
| 2020-03-18 | $36.77 | $38.40 | $36.06 | $37.71 | $35.37 | 5,893,653 |
| 2020-03-17 | $37.73 | $39.49 | $37.25 | $39.29 | $36.85 | 4,563,977 |
| 2020-03-16 | $36.58 | $40.00 | $36.00 | $37.34 | $35.02 | 6,226,529 |
| 2020-03-13 | $39.49 | $42.07 | $36.65 | $40.30 | $37.80 | 11,404,465 |
| 2020-03-12 | $37.11 | $37.42 | $35.28 | $35.66 | $33.44 | 3,264,963 |
| 2020-03-11 | $40.10 | $40.13 | $38.76 | $39.17 | $36.74 | 1,616,829 |
| 2020-03-10 | $40.77 | $41.01 | $39.60 | $40.91 | $38.37 | 6,615,123 |
| 2020-03-09 | $39.89 | $40.73 | $39.31 | $39.58 | $37.12 | 1,419,018 |
| 2020-03-06 | $41.70 | $42.13 | $41.45 | $42.03 | $39.42 | 2,342,366 |
| 2020-03-05 | $43.02 | $43.45 | $42.78 | $43.09 | $40.41 | 1,113,315 |
| 2020-03-04 | $42.95 | $43.72 | $42.53 | $43.64 | $40.93 | 1,791,513 |
| 2020-03-03 | $42.40 | $42.65 | $41.20 | $41.59 | $39.01 | 9,557,828 |
| 2020-03-02 | $41.05 | $41.24 | $40.65 | $41.20 | $38.64 | 10,741,698 |
| 2020-02-28 | $40.01 | $40.39 | $39.58 | $39.89 | $37.41 | 5,378,386 |
| 2020-02-27 | $41.40 | $41.83 | $40.75 | $40.78 | $38.25 | 1,182,120 |
| 2020-02-26 | $41.96 | $42.44 | $41.90 | $42.15 | $39.53 | 1,955,748 |
| 2020-02-25 | $42.86 | $42.90 | $41.65 | $41.75 | $39.16 | 957,275 |
| 2020-02-24 | $42.66 | $42.99 | $42.54 | $42.54 | $39.90 | 775,873 |
| 2020-02-21 | $44.00 | $44.17 | $43.94 | $44.03 | $41.29 | 1,888,798 |
| 2020-02-20 | $44.27 | $44.30 | $43.79 | $43.86 | $41.14 | 1,218,248 |
| 2020-02-19 | $44.43 | $44.77 | $44.40 | $44.73 | $41.95 | 1,414,289 |
| 2020-02-18 | $43.83 | $44.13 | $43.83 | $44.10 | $41.36 | 800,331 |
| 2020-02-14 | $43.50 | $43.56 | $43.31 | $43.39 | $40.69 | 2,490,306 |
| 2020-02-13 | $43.55 | $44.03 | $43.50 | $43.68 | $40.97 | 706,388 |
| 2020-02-12 | $43.26 | $43.42 | $43.07 | $43.39 | $40.69 | 2,508,059 |
| 2020-02-11 | $43.31 | $43.59 | $43.25 | $43.41 | $40.71 | 1,774,315 |
| 2020-02-10 | $43.18 | $43.47 | $43.17 | $43.43 | $40.73 | 665,967 |
| 2020-02-07 | $43.36 | $43.46 | $43.28 | $43.32 | $40.63 | 590,816 |
| 2020-02-06 | $43.11 | $43.44 | $43.04 | $43.43 | $40.73 | 1,189,204 |
| 2020-02-05 | $43.75 | $43.76 | $43.46 | $43.56 | $40.85 | 1,055,017 |
| 2020-02-04 | $42.25 | $42.49 | $42.21 | $42.39 | $39.76 | 1,234,930 |
| 2020-02-03 | $41.83 | $42.14 | $41.80 | $41.87 | $39.27 | 808,286 |
| 2020-01-31 | $42.41 | $42.42 | $41.61 | $41.80 | $39.20 | 1,661,480 |
| 2020-01-30 | $42.06 | $44.21 | $41.92 | $42.51 | $39.87 | 1,334,315 |
| 2020-01-29 | $41.61 | $41.79 | $41.45 | $41.47 | $38.89 | 787,287 |
| 2020-01-28 | $41.22 | $41.32 | $41.12 | $41.19 | $38.63 | 1,439,795 |
| 2020-01-27 | $40.94 | $41.11 | $40.88 | $40.97 | $38.42 | 1,806,670 |
| 2020-01-24 | $42.16 | $42.16 | $41.20 | $41.20 | $38.64 | 2,152,251 |
| 2020-01-23 | $42.36 | $42.43 | $42.18 | $42.39 | $39.76 | 387,967 |
| 2020-01-22 | $42.80 | $42.88 | $42.55 | $42.58 | $39.93 | 989,030 |
| 2020-01-21 | $42.46 | $42.67 | $42.41 | $42.45 | $39.81 | 910,172 |
| 2020-01-17 | $42.31 | $42.45 | $42.28 | $42.42 | $39.78 | 530,520 |
| 2020-01-16 | $41.69 | $41.78 | $41.49 | $41.75 | $39.16 | 949,007 |
| 2020-01-15 | $41.53 | $41.67 | $41.46 | $41.54 | $38.96 | 510,061 |
| 2020-01-14 | $40.94 | $41.20 | $40.94 | $41.18 | $38.62 | 410,758 |
| 2020-01-13 | $41.20 | $41.22 | $41.00 | $41.17 | $38.61 | 518,447 |
| 2020-01-10 | $40.95 | $41.30 | $40.95 | $41.03 | $38.48 | 1,022,253 |
| 2020-01-09 | $40.84 | $40.99 | $40.82 | $40.86 | $38.32 | 395,094 |
| 2020-01-08 | $40.71 | $40.89 | $40.71 | $40.84 | $38.30 | 575,157 |
| 2020-01-07 | $40.73 | $40.75 | $40.57 | $40.70 | $38.17 | 1,248,963 |
| 2020-01-06 | $40.51 | $41.02 | $40.51 | $41.02 | $38.47 | 1,561,379 |
| 2020-01-03 | $40.37 | $40.81 | $40.36 | $40.65 | $38.12 | 5,957,865 |
| 2020-01-02 | $40.65 | $41.00 | $40.65 | $40.89 | $38.35 | 623,312 |
| 2019-12-31 | $40.65 | $40.80 | $40.57 | $40.66 | $38.13 | 483,753 |
| 2019-12-30 | $40.61 | $40.75 | $40.44 | $40.73 | $38.20 | 1,953,992 |
| 2019-12-27 | $40.62 | $40.81 | $40.54 | $40.64 | $38.12 | 2,550,075 |
| 2019-12-26 | $40.24 | $40.49 | $40.24 | $40.36 | $37.85 | 459,106 |
| 2019-12-24 | $40.30 | $40.47 | $40.23 | $40.34 | $37.83 | 332,838 |
| 2019-12-23 | $40.18 | $40.40 | $40.10 | $40.35 | $37.84 | 3,403,249 |
| 2019-12-20 | $39.75 | $39.96 | $39.71 | $39.88 | $37.40 | 879,745 |
| 2019-12-19 | $39.10 | $39.45 | $39.07 | $39.38 | $36.93 | 1,021,068 |
| 2019-12-18 | $38.80 | $38.99 | $38.68 | $38.93 | $36.51 | 1,248,371 |
| 2019-12-17 | $38.62 | $38.79 | $38.61 | $38.65 | $36.25 | 660,057 |
| 2019-12-16 | $38.59 | $38.75 | $38.53 | $38.61 | $36.21 | 962,268 |
| 2019-12-13 | $38.35 | $38.42 | $38.13 | $38.16 | $35.79 | 1,022,002 |
| 2019-12-12 | $38.26 | $38.48 | $38.26 | $38.44 | $36.05 | 1,212,520 |
| 2019-12-11 | $38.37 | $38.59 | $38.32 | $38.49 | $36.10 | 1,486,512 |
| 2019-12-10 | $38.37 | $38.53 | $38.22 | $38.40 | $36.01 | 457,842 |
| 2019-12-09 | $38.39 | $38.55 | $38.37 | $38.40 | $36.01 | 1,986,020 |
| 2019-12-06 | $38.59 | $38.62 | $38.36 | $38.57 | $36.17 | 1,453,829 |
| 2019-12-05 | $38.51 | $38.64 | $38.39 | $38.43 | $36.04 | 2,388,201 |
| 2019-12-04 | $38.26 | $38.55 | $38.26 | $38.52 | $36.13 | 339,056 |
| 2019-12-03 | $37.98 | $38.19 | $37.87 | $38.19 | $35.82 | 714,072 |
| 2019-12-02 | $38.49 | $38.51 | $38.19 | $38.42 | $36.03 | 653,539 |
| 2019-11-29 | $38.47 | $38.63 | $38.47 | $38.57 | $36.17 | 314,247 |
| 2019-11-27 | $38.54 | $38.65 | $38.38 | $38.55 | $36.16 | 3,329,695 |
| 2019-11-26 | $38.72 | $38.87 | $38.68 | $38.78 | $36.37 | 1,184,570 |
| 2019-11-25 | $38.11 | $38.51 | $38.11 | $38.48 | $36.09 | 1,137,711 |
| 2019-11-22 | $38.12 | $38.18 | $37.94 | $38.07 | $35.71 | 884,028 |
| 2019-11-21 | $37.94 | $38.30 | $37.92 | $38.23 | $35.86 | 1,167,062 |
| 2019-11-20 | $38.13 | $38.28 | $38.03 | $38.17 | $35.80 | 1,350,959 |
| 2019-11-19 | $38.19 | $38.32 | $38.11 | $38.30 | $35.92 | 1,532,968 |
| 2019-11-18 | $37.78 | $38.08 | $37.77 | $38.03 | $35.67 | 1,242,918 |
| 2019-11-15 | $37.27 | $37.58 | $37.27 | $37.53 | $35.20 | 2,905,956 |
| 2019-11-14 | $37.27 | $37.34 | $37.13 | $37.34 | $35.02 | 358,819 |
| 2019-11-13 | $37.63 | $37.65 | $37.52 | $37.60 | $35.26 | 426,333 |
| 2019-11-12 | $37.34 | $37.55 | $37.34 | $37.49 | $35.16 | 461,867 |
| 2019-11-11 | $37.38 | $37.56 | $37.36 | $37.56 | $35.23 | 410,333 |
| 2019-11-08 | $37.19 | $37.40 | $37.18 | $37.39 | $35.07 | 602,461 |
| 2019-11-07 | $37.20 | $37.23 | $37.12 | $37.16 | $34.85 | 759,045 |
| 2019-11-06 | $37.09 | $37.31 | $37.00 | $37.11 | $34.80 | 2,600,057 |
| 2019-11-05 | $37.26 | $37.30 | $36.97 | $37.00 | $34.70 | 1,108,699 |
| 2019-11-04 | $37.68 | $37.79 | $37.57 | $37.59 | $35.25 | 2,021,058 |
| 2019-11-01 | $37.57 | $37.79 | $37.44 | $37.70 | $35.36 | 283,178 |
| 2019-10-31 | $37.50 | $37.67 | $37.47 | $37.62 | $35.28 | 610,741 |
| 2019-10-30 | $37.27 | $37.54 | $37.21 | $37.50 | $35.17 | 597,829 |
| 2019-10-29 | $36.99 | $37.10 | $36.91 | $36.95 | $34.65 | 584,931 |
| 2019-10-28 | $36.99 | $37.18 | $36.95 | $37.02 | $34.72 | 1,484,398 |
| 2019-10-25 | $36.84 | $37.06 | $36.82 | $37.00 | $34.70 | 517,025 |
| 2019-10-24 | $36.56 | $36.75 | $36.55 | $36.70 | $34.42 | 342,349 |
| 2019-10-23 | $36.51 | $36.57 | $36.39 | $36.48 | $34.21 | 918,298 |
| 2019-10-22 | $36.45 | $36.70 | $36.22 | $36.26 | $34.01 | 765,430 |
| 2019-10-21 | $36.72 | $36.86 | $36.67 | $36.73 | $34.45 | 584,033 |
| 2019-10-18 | $36.73 | $36.85 | $36.62 | $36.81 | $34.52 | 450,322 |
| 2019-10-17 | $36.32 | $36.58 | $36.19 | $36.56 | $34.29 | 1,664,742 |
| 2019-10-16 | $35.88 | $35.91 | $35.50 | $35.74 | $33.52 | 1,547,141 |
| 2019-10-15 | $36.23 | $36.46 | $36.18 | $36.21 | $33.96 | 1,090,808 |
| 2019-10-14 | $35.94 | $36.20 | $35.87 | $36.02 | $33.78 | 569,524 |
| 2019-10-11 | $36.18 | $36.34 | $36.15 | $36.33 | $34.07 | 5,568,704 |
| 2019-10-10 | $35.97 | $36.15 | $35.95 | $35.99 | $33.75 | 2,194,018 |
| 2019-10-09 | $35.98 | $36.16 | $35.91 | $36.11 | $33.87 | 3,617,098 |
| 2019-10-08 | $36.05 | $36.12 | $35.75 | $35.97 | $33.74 | 3,867,383 |
| 2019-10-07 | $36.33 | $36.43 | $36.30 | $36.37 | $34.11 | 2,795,876 |
| 2019-10-04 | $35.94 | $36.22 | $35.91 | $36.17 | $33.92 | 2,849,277 |
| 2019-10-03 | $35.20 | $35.42 | $35.12 | $35.35 | $33.15 | 1,599,733 |
| 2019-10-02 | $35.39 | $35.47 | $35.22 | $35.35 | $33.15 | 7,457,430 |
| 2019-10-01 | $36.17 | $36.26 | $36.05 | $36.21 | $33.96 | 1,390,149 |
| 2019-09-30 | $36.31 | $36.56 | $36.31 | $36.45 | $34.19 | 8,343,550 |
| 2019-09-27 | $36.28 | $36.47 | $36.23 | $36.46 | $34.20 | 6,152,672 |
| 2019-09-26 | $35.99 | $36.27 | $35.90 | $36.24 | $33.99 | 2,981,847 |
| 2019-09-25 | $35.64 | $35.70 | $35.52 | $35.57 | $33.36 | 806,921 |
| 2019-09-24 | $35.83 | $35.94 | $35.65 | $35.65 | $33.44 | 361,067 |
| 2019-09-23 | $35.58 | $35.80 | $35.56 | $35.72 | $33.50 | 635,521 |
| 2019-09-20 | $35.82 | $35.95 | $35.70 | $35.71 | $33.49 | 845,123 |
| 2019-09-19 | $35.54 | $35.78 | $35.54 | $35.64 | $33.43 | 592,728 |
| 2019-09-18 | $35.28 | $35.42 | $35.20 | $35.29 | $33.10 | 593,989 |
| 2019-09-17 | $34.91 | $35.23 | $34.86 | $35.18 | $32.99 | 502,080 |
| 2019-09-16 | $34.52 | $34.58 | $34.35 | $34.44 | $32.30 | 622,048 |
| 2019-09-13 | $34.47 | $34.66 | $34.44 | $34.49 | $32.35 | 781,301 |
| 2019-09-12 | $34.06 | $34.16 | $33.91 | $33.91 | $31.80 | 227,307 |
| 2019-09-11 | $34.00 | $34.15 | $33.92 | $33.93 | $31.82 | 900,928 |
| 2019-09-10 | $33.88 | $34.35 | $33.76 | $34.30 | $32.17 | 939,051 |
| 2019-09-09 | $34.35 | $34.42 | $34.11 | $34.31 | $32.18 | 667,073 |
| 2019-09-06 | $34.50 | $34.75 | $34.49 | $34.58 | $32.43 | 487,487 |
| 2019-09-05 | $34.49 | $34.53 | $34.23 | $34.27 | $32.14 | 719,406 |
| 2019-09-04 | $34.59 | $34.66 | $34.49 | $34.59 | $32.44 | 1,002,673 |
| 2019-09-03 | $34.14 | $34.36 | $34.14 | $34.33 | $32.20 | 808,007 |
| 2019-08-30 | $34.20 | $34.27 | $34.00 | $34.18 | $32.06 | 2,282,057 |
| 2019-08-29 | $34.39 | $34.44 | $34.24 | $34.24 | $32.11 | 251,221 |
| 2019-08-28 | $34.31 | $34.50 | $34.19 | $34.31 | $32.18 | 294,067 |
| 2019-08-27 | $34.59 | $34.68 | $34.46 | $34.46 | $32.32 | 365,821 |
| 2019-08-26 | $34.56 | $34.61 | $34.43 | $34.47 | $32.33 | 276,143 |
| 2019-08-23 | $34.73 | $34.95 | $34.39 | $34.41 | $32.27 | 417,677 |
| 2019-08-22 | $34.55 | $34.67 | $34.42 | $34.56 | $32.41 | 324,391 |
| 2019-08-21 | $34.92 | $34.95 | $34.72 | $34.78 | $32.62 | 573,349 |
| 2019-08-20 | $34.95 | $34.96 | $34.66 | $34.71 | $32.55 | 1,361,118 |
| 2019-08-19 | $35.07 | $35.12 | $34.90 | $34.94 | $32.77 | 567,941 |
| 2019-08-16 | $34.74 | $34.85 | $34.66 | $34.70 | $32.54 | 1,653,245 |
| 2019-08-15 | $34.44 | $34.60 | $34.35 | $34.56 | $32.41 | 860,007 |
| 2019-08-14 | $34.85 | $34.92 | $34.48 | $34.48 | $32.34 | 2,477,941 |
| 2019-08-13 | $35.09 | $35.33 | $35.02 | $35.23 | $33.04 | 1,178,030 |
| 2019-08-12 | $35.06 | $35.21 | $34.83 | $34.89 | $32.72 | 445,700 |
| 2019-08-09 | $35.23 | $35.25 | $34.89 | $34.91 | $32.74 | 863,138 |
| 2019-08-08 | $34.32 | $34.73 | $34.31 | $34.60 | $32.45 | 390,699 |
| 2019-08-07 | $33.78 | $34.06 | $33.70 | $33.88 | $31.78 | 923,424 |
| 2019-08-06 | $33.81 | $33.90 | $33.57 | $33.89 | $31.78 | 926,078 |
| 2019-08-05 | $33.92 | $33.96 | $33.42 | $33.69 | $31.60 | 1,751,260 |
| 2019-08-02 | $34.11 | $34.14 | $33.85 | $34.05 | $31.93 | 483,533 |
| 2019-08-01 | $33.30 | $33.94 | $33.30 | $33.74 | $31.64 | 490,987 |
| 2019-07-31 | $33.38 | $33.90 | $33.30 | $33.55 | $31.47 | 625,172 |
| 2019-07-30 | $33.46 | $33.62 | $33.33 | $33.48 | $31.40 | 869,847 |
| 2019-07-29 | $33.94 | $33.99 | $33.74 | $33.90 | $31.79 | 385,171 |
| 2019-07-26 | $33.89 | $34.00 | $33.80 | $33.86 | $31.76 | 1,166,388 |
| 2019-07-25 | $33.91 | $33.93 | $33.15 | $33.27 | $31.20 | 1,705,407 |
| 2019-07-24 | $33.59 | $33.92 | $33.48 | $33.92 | $31.81 | 1,954,601 |
| 2019-07-23 | $33.61 | $33.95 | $33.53 | $33.93 | $31.82 | 989,608 |
| 2019-07-22 | $33.68 | $33.82 | $33.63 | $33.69 | $31.60 | 912,165 |
| 2019-07-19 | $33.57 | $33.83 | $33.49 | $33.64 | $31.55 | 1,335,617 |
| 2019-07-18 | $34.43 | $34.53 | $34.24 | $34.47 | $32.33 | 705,884 |
| 2019-07-17 | $34.07 | $34.22 | $34.00 | $34.17 | $32.05 | 1,074,671 |
| 2019-07-16 | $33.79 | $33.81 | $33.54 | $33.66 | $31.57 | 423,662 |
| 2019-07-15 | $33.43 | $33.64 | $33.41 | $33.55 | $31.47 | 1,211,339 |
| 2019-07-12 | $33.42 | $33.55 | $33.14 | $33.34 | $31.27 | 1,568,469 |
| 2019-07-11 | $34.71 | $34.72 | $34.05 | $34.15 | $32.03 | 1,150,365 |
| 2019-07-10 | $34.93 | $35.04 | $34.68 | $34.74 | $32.58 | 306,746 |
| 2019-07-09 | $34.51 | $34.80 | $34.51 | $34.70 | $32.54 | 1,487,559 |
| 2019-07-08 | $34.67 | $34.79 | $34.57 | $34.70 | $32.54 | 407,725 |
| 2019-07-05 | $35.29 | $35.32 | $35.01 | $35.02 | $32.84 | 652,531 |
| 2019-07-03 | $35.64 | $35.69 | $35.50 | $35.62 | $33.41 | 384,710 |
| 2019-07-02 | $35.40 | $35.53 | $35.32 | $35.53 | $33.32 | 508,910 |
| 2019-07-01 | $35.45 | $35.50 | $35.25 | $35.34 | $33.14 | 719,050 |
| 2019-06-28 | $35.00 | $35.15 | $34.87 | $35.10 | $32.92 | 4,124,900 |
| 2019-06-27 | $34.90 | $35.09 | $34.87 | $34.95 | $32.78 | 1,616,806 |
| 2019-06-26 | $35.16 | $35.21 | $34.97 | $34.97 | $32.80 | 2,232,188 |
| 2019-06-25 | $35.48 | $35.57 | $35.17 | $35.19 | $33.00 | 2,977,244 |
| 2019-06-24 | $35.32 | $35.60 | $35.27 | $35.39 | $33.19 | 707,323 |
| 2019-06-21 | $35.44 | $35.63 | $35.32 | $35.60 | $33.39 | 691,510 |
| 2019-06-20 | $35.88 | $35.90 | $35.65 | $35.76 | $33.54 | 1,041,174 |
| 2019-06-19 | $34.82 | $35.25 | $34.81 | $35.23 | $33.04 | 1,175,576 |
| 2019-06-18 | $34.85 | $34.95 | $34.72 | $34.84 | $32.68 | 644,877 |
| 2019-06-17 | $34.39 | $34.52 | $34.37 | $34.44 | $32.30 | 369,504 |
| 2019-06-14 | $34.58 | $34.72 | $34.51 | $34.55 | $32.40 | 357,730 |
| 2019-06-13 | $34.85 | $34.87 | $34.63 | $34.72 | $32.56 | 1,829,949 |
| 2019-06-12 | $34.48 | $34.83 | $34.48 | $34.64 | $32.49 | 1,933,371 |
| 2019-06-11 | $34.57 | $34.60 | $34.08 | $34.10 | $31.98 | 3,386,444 |
| 2019-06-10 | $34.01 | $34.35 | $33.96 | $34.22 | $32.09 | 1,189,400 |
| 2019-06-07 | $34.00 | $34.29 | $33.98 | $34.24 | $32.11 | 1,162,815 |
| 2019-06-06 | $33.68 | $33.94 | $33.67 | $33.80 | $31.70 | 587,366 |
| 2019-06-05 | $33.48 | $33.54 | $32.28 | $33.27 | $31.20 | 868,964 |
| 2019-06-04 | $33.29 | $33.31 | $33.00 | $33.18 | $31.12 | 761,160 |
| 2019-06-03 | $33.04 | $33.32 | $32.95 | $33.21 | $31.15 | 1,337,675 |
| 2019-05-31 | $32.82 | $32.94 | $32.67 | $32.88 | $30.84 | 883,365 |
| 2019-05-30 | $32.75 | $33.17 | $32.75 | $33.05 | $31.00 | 947,168 |
| 2019-05-29 | $32.84 | $33.15 | $32.70 | $33.06 | $31.01 | 1,409,743 |
| 2019-05-28 | $33.50 | $33.57 | $33.19 | $33.24 | $31.18 | 810,015 |
| 2019-05-24 | $34.01 | $34.08 | $33.85 | $34.00 | $31.89 | 625,418 |
| 2019-05-23 | $33.46 | $33.78 | $33.41 | $33.75 | $31.65 | 1,991,752 |
| 2019-05-22 | $32.98 | $33.62 | $32.97 | $33.51 | $31.43 | 1,766,958 |
| 2019-05-21 | $32.79 | $33.08 | $32.71 | $33.05 | $31.00 | 1,950,834 |
| 2019-05-20 | $32.81 | $33.11 | $32.73 | $33.11 | $31.05 | 1,015,574 |
| 2019-05-17 | $32.74 | $32.99 | $32.70 | $32.84 | $30.80 | 1,207,797 |
| 2019-05-16 | $32.56 | $32.87 | $32.55 | $32.61 | $30.58 | 2,301,575 |
| 2019-05-15 | $31.88 | $32.18 | $31.83 | $32.04 | $30.05 | 984,712 |
| 2019-05-14 | $31.95 | $32.08 | $31.86 | $32.03 | $30.04 | 717,972 |
| 2019-05-13 | $31.93 | $32.10 | $31.81 | $31.99 | $30.00 | 763,181 |
| 2019-05-10 | $32.15 | $32.16 | $31.82 | $32.06 | $30.07 | 703,117 |
| 2019-05-09 | $32.30 | $32.34 | $32.02 | $32.13 | $30.13 | 738,741 |
| 2019-05-08 | $32.68 | $32.75 | $32.58 | $32.60 | $30.57 | 818,592 |
| 2019-05-07 | $32.84 | $32.84 | $32.45 | $32.48 | $30.46 | 605,620 |
| 2019-05-06 | $32.73 | $33.17 | $32.72 | $33.01 | $30.96 | 575,585 |
| 2019-05-03 | $33.21 | $33.27 | $33.04 | $33.23 | $31.17 | 1,415,561 |
| 2019-05-02 | $32.86 | $32.96 | $32.77 | $32.91 | $30.87 | 586,755 |
| 2019-05-01 | $33.06 | $33.25 | $32.83 | $33.05 | $31.00 | 730,580 |
| 2019-04-30 | $32.78 | $33.07 | $32.74 | $33.06 | $31.01 | 1,244,087 |
| 2019-04-29 | $32.55 | $32.69 | $32.52 | $32.65 | $30.62 | 554,703 |
| 2019-04-26 | $32.51 | $32.71 | $32.48 | $32.66 | $30.63 | 547,384 |
| 2019-04-25 | $32.23 | $32.52 | $32.18 | $32.45 | $30.43 | 1,082,397 |
| 2019-04-24 | $32.70 | $32.79 | $32.68 | $32.77 | $30.73 | 1,412,772 |
| 2019-04-23 | $32.59 | $32.94 | $32.55 | $32.89 | $30.85 | 4,401,431 |
| 2019-04-22 | $32.75 | $32.91 | $32.46 | $32.48 | $30.46 | 835,335 |
| 2019-04-18 | $32.77 | $32.86 | $32.48 | $32.69 | $30.66 | 1,265,201 |
| 2019-04-17 | $33.35 | $33.35 | $32.65 | $32.72 | $30.69 | 903,384 |
| 2019-04-16 | $33.61 | $33.66 | $33.00 | $33.06 | $31.01 | 1,261,486 |
| 2019-04-15 | $33.37 | $33.54 | $33.29 | $33.54 | $31.46 | 745,512 |
| 2019-04-12 | $32.95 | $33.31 | $32.92 | $33.09 | $31.03 | 728,704 |
| 2019-04-11 | $34.07 | $34.10 | $33.80 | $33.92 | $31.81 | 629,447 |
| 2019-04-10 | $34.23 | $34.39 | $34.16 | $34.22 | $32.09 | 325,832 |
| 2019-04-09 | $34.30 | $34.35 | $34.18 | $34.18 | $32.06 | 431,103 |
| 2019-04-08 | $34.45 | $34.48 | $34.23 | $34.32 | $32.19 | 422,981 |
| 2019-04-05 | $34.16 | $34.32 | $34.13 | $34.22 | $32.09 | 722,734 |
| 2019-04-04 | $34.21 | $34.31 | $34.15 | $34.28 | $32.15 | 543,727 |
| 2019-04-03 | $34.15 | $34.43 | $34.15 | $34.38 | $32.24 | 717,743 |
| 2019-04-02 | $34.37 | $34.57 | $34.33 | $34.56 | $32.41 | 723,103 |
| 2019-04-01 | $34.56 | $34.57 | $34.36 | $34.46 | $32.32 | 700,191 |
| 2019-03-29 | $34.13 | $34.41 | $34.02 | $34.39 | $32.25 | 2,629,228 |
| 2019-03-28 | $34.21 | $34.30 | $33.96 | $34.10 | $31.98 | 1,125,151 |
| 2019-03-27 | $34.20 | $34.31 | $33.98 | $34.20 | $32.08 | 746,783 |
| 2019-03-26 | $34.30 | $34.35 | $34.21 | $34.28 | $32.15 | 730,119 |
| 2019-03-25 | $33.87 | $33.93 | $33.74 | $33.83 | $31.73 | 399,601 |
| 2019-03-22 | $33.81 | $33.94 | $33.67 | $33.76 | $31.66 | 870,522 |
| 2019-03-21 | $33.74 | $34.12 | $33.72 | $34.12 | $32.00 | 683,031 |
| 2019-03-20 | $33.72 | $34.21 | $33.63 | $34.09 | $31.97 | 901,890 |
| 2019-03-19 | $33.86 | $33.86 | $33.66 | $33.70 | $31.60 | 1,529,430 |
| 2019-03-18 | $33.81 | $33.90 | $33.72 | $33.86 | $31.76 | 367,727 |
| 2019-03-15 | $33.95 | $34.03 | $33.82 | $33.93 | $31.82 | 548,798 |
| 2019-03-14 | $33.75 | $34.27 | $33.75 | $34.21 | $32.08 | 920,313 |
| 2019-03-13 | $33.65 | $33.76 | $33.61 | $33.74 | $31.64 | 480,314 |
| 2019-03-12 | $33.53 | $33.60 | $33.46 | $33.55 | $31.47 | 506,758 |
| 2019-03-11 | $33.50 | $33.63 | $33.46 | $33.61 | $31.52 | 488,583 |
| 2019-03-08 | $33.38 | $33.65 | $33.10 | $33.62 | $31.53 | 563,134 |
| 2019-03-07 | $33.73 | $33.81 | $33.45 | $33.50 | $31.42 | 880,434 |
| 2019-03-06 | $34.88 | $34.91 | $34.63 | $34.82 | $32.00 | 318,519 |
| 2019-03-05 | $34.64 | $34.88 | $34.62 | $34.84 | $32.02 | 605,883 |
| 2019-03-04 | $34.78 | $34.86 | $34.53 | $34.79 | $31.97 | 1,840,137 |
| 2019-03-01 | $34.77 | $34.83 | $34.64 | $34.80 | $31.98 | 1,198,501 |
| 2019-02-28 | $34.67 | $34.98 | $34.65 | $34.65 | $31.84 | 1,211,913 |
| 2019-02-27 | $34.72 | $34.91 | $34.72 | $34.80 | $31.98 | 2,156,607 |
| 2019-02-26 | $34.78 | $34.91 | $34.73 | $34.81 | $31.99 | 998,743 |
| 2019-02-25 | $34.65 | $34.68 | $34.50 | $34.61 | $31.80 | 1,632,621 |
| 2019-02-22 | $34.56 | $34.75 | $34.56 | $34.73 | $31.91 | 649,094 |
| 2019-02-21 | $34.81 | $34.85 | $34.50 | $34.56 | $31.75 | 521,911 |
| 2019-02-20 | $34.51 | $34.70 | $34.50 | $34.62 | $31.81 | 671,999 |
| 2019-02-19 | $34.24 | $34.40 | $34.21 | $34.35 | $31.56 | 706,240 |
| 2019-02-15 | $33.83 | $34.02 | $33.75 | $34.02 | $31.26 | 677,866 |
| 2019-02-14 | $33.53 | $33.88 | $33.53 | $33.75 | $31.01 | 711,873 |
| 2019-02-13 | $33.55 | $33.75 | $33.55 | $33.59 | $30.87 | 988,198 |
| 2019-02-12 | $33.77 | $33.93 | $33.67 | $33.87 | $31.12 | 517,512 |
| 2019-02-11 | $33.65 | $33.72 | $33.53 | $33.65 | $30.92 | 1,720,310 |
| 2019-02-08 | $33.32 | $33.76 | $33.30 | $33.76 | $31.02 | 5,907,370 |
| 2019-02-07 | $33.41 | $33.43 | $33.14 | $33.21 | $30.52 | 777,038 |
| 2019-02-06 | $33.63 | $33.64 | $33.36 | $33.46 | $30.75 | 1,323,691 |
| 2019-02-05 | $33.39 | $33.63 | $33.37 | $33.48 | $30.77 | 644,704 |
| 2019-02-04 | $33.26 | $33.42 | $33.12 | $33.41 | $30.70 | 1,679,538 |
| 2019-02-01 | $32.86 | $33.15 | $32.84 | $33.01 | $30.33 | 3,422,000 |
| 2019-01-31 | $33.01 | $33.31 | $32.89 | $33.30 | $30.60 | 1,374,114 |
| 2019-01-30 | $32.24 | $32.36 | $32.05 | $32.28 | $29.66 | 1,005,336 |
| 2019-01-29 | $32.30 | $32.42 | $32.19 | $32.27 | $29.65 | 3,023,646 |
| 2019-01-28 | $32.18 | $32.28 | $32.00 | $32.13 | $29.52 | 1,049,869 |
| 2019-01-25 | $32.29 | $32.29 | $32.02 | $32.06 | $29.46 | 2,583,183 |
| 2019-01-24 | $32.27 | $32.29 | $31.95 | $32.07 | $29.47 | 748,194 |
| 2019-01-23 | $32.57 | $32.61 | $32.37 | $32.48 | $29.85 | 1,529,256 |
| 2019-01-22 | $32.17 | $32.40 | $32.13 | $32.21 | $29.59 | 1,252,353 |
| 2019-01-18 | $32.38 | $32.63 | $32.28 | $32.61 | $29.97 | 762,005 |
| 2019-01-17 | $32.24 | $32.54 | $32.24 | $32.42 | $29.79 | 471,504 |
| 2019-01-16 | $32.44 | $32.52 | $32.36 | $32.44 | $29.81 | 1,000,996 |
| 2019-01-15 | $32.46 | $32.72 | $32.45 | $32.49 | $29.86 | 3,727,330 |
| 2019-01-14 | $32.35 | $32.40 | $32.22 | $32.33 | $29.71 | 2,615,118 |
| 2019-01-11 | $32.57 | $32.67 | $32.31 | $32.41 | $29.78 | 1,340,880 |
| 2019-01-10 | $32.57 | $32.71 | $32.43 | $32.60 | $29.96 | 1,819,341 |
| 2019-01-09 | $32.29 | $32.57 | $32.25 | $32.38 | $29.75 | 3,936,324 |
| 2019-01-08 | $32.13 | $32.39 | $32.02 | $32.35 | $29.73 | 1,847,240 |
| 2019-01-07 | $31.60 | $31.72 | $31.39 | $31.52 | $28.96 | 641,310 |
| 2019-01-04 | $31.46 | $31.91 | $31.46 | $31.80 | $29.22 | 952,375 |
| 2019-01-03 | $31.36 | $31.60 | $31.35 | $31.48 | $28.93 | 724,460 |
| 2019-01-02 | $30.25 | $30.87 | $30.25 | $30.79 | $28.29 | 968,806 |
| 2018-12-31 | $30.91 | $31.17 | $30.65 | $31.08 | $28.56 | 643,337 |
| 2018-12-28 | $30.91 | $31.04 | $30.67 | $30.84 | $28.34 | 1,134,926 |
| 2018-12-27 | $29.90 | $30.17 | $29.45 | $30.07 | $27.63 | 972,281 |
| 2018-12-26 | $30.24 | $30.65 | $29.83 | $30.65 | $28.16 | 869,063 |
| 2018-12-24 | $30.00 | $30.47 | $29.90 | $29.96 | $27.53 | 602,442 |
| 2018-12-21 | $30.73 | $30.73 | $30.20 | $30.20 | $27.75 | 1,548,068 |
| 2018-12-20 | $30.95 | $30.97 | $30.37 | $30.62 | $28.14 | 2,108,126 |
| 2018-12-19 | $30.64 | $30.77 | $30.12 | $30.24 | $27.79 | 1,625,428 |
| 2018-12-18 | $31.23 | $31.26 | $30.77 | $30.93 | $28.42 | 1,345,781 |
| 2018-12-17 | $31.14 | $31.31 | $30.86 | $31.05 | $28.53 | 744,161 |
| 2018-12-14 | $31.27 | $31.43 | $31.06 | $31.09 | $28.57 | 5,096,152 |
| 2018-12-13 | $32.02 | $32.16 | $31.81 | $31.90 | $29.31 | 1,924,837 |
| 2018-12-12 | $31.98 | $32.40 | $31.98 | $32.26 | $29.64 | 4,203,450 |
| 2018-12-11 | $31.85 | $31.85 | $31.38 | $31.60 | $29.04 | 519,665 |
| 2018-12-10 | $31.69 | $31.71 | $31.16 | $31.53 | $28.97 | 684,891 |
| 2018-12-07 | $31.69 | $31.78 | $31.39 | $31.50 | $28.95 | 753,904 |
| 2018-12-06 | $31.31 | $31.71 | $31.14 | $31.67 | $29.10 | 6,217,984 |
| 2018-12-04 | $32.46 | $32.54 | $31.92 | $31.96 | $29.37 | 987,912 |
| 2018-12-03 | $32.47 | $32.58 | $32.30 | $32.51 | $29.87 | 1,249,872 |
| 2018-11-30 | $32.16 | $32.50 | $32.13 | $32.43 | $29.80 | 2,292,689 |
| 2018-11-29 | $31.63 | $31.92 | $31.62 | $31.85 | $29.27 | 1,262,950 |
| 2018-11-28 | $31.58 | $32.00 | $31.50 | $31.97 | $29.38 | 1,113,155 |
| 2018-11-27 | $31.21 | $31.44 | $31.08 | $31.37 | $28.83 | 567,321 |
| 2018-11-26 | $31.27 | $31.45 | $31.24 | $31.44 | $28.89 | 462,571 |
| 2018-11-23 | $30.79 | $31.20 | $30.79 | $31.05 | $28.53 | 305,630 |
| 2018-11-21 | $31.01 | $31.18 | $30.94 | $31.02 | $28.50 | 917,544 |
| 2018-11-20 | $31.01 | $31.22 | $30.95 | $30.95 | $28.44 | 1,125,806 |
| 2018-11-19 | $31.10 | $31.19 | $30.90 | $30.98 | $28.47 | 657,001 |
| 2018-11-16 | $30.92 | $31.46 | $30.92 | $31.40 | $28.85 | 930,931 |
| 2018-11-15 | $30.70 | $31.04 | $30.49 | $31.01 | $28.50 | 1,092,471 |
| 2018-11-14 | $31.02 | $31.08 | $30.73 | $30.87 | $28.37 | 609,880 |
| 2018-11-13 | $31.08 | $31.22 | $30.93 | $31.10 | $28.58 | 357,120 |
| 2018-11-12 | $31.08 | $31.14 | $30.86 | $30.90 | $28.39 | 1,202,290 |
| 2018-11-09 | $31.12 | $31.33 | $31.04 | $31.30 | $28.76 | 934,736 |
| 2018-11-08 | $31.02 | $31.11 | $30.91 | $31.00 | $28.49 | 1,022,168 |
| 2018-11-07 | $30.70 | $30.90 | $30.66 | $30.90 | $28.39 | 966,018 |
| 2018-11-06 | $30.26 | $30.48 | $30.22 | $30.48 | $28.01 | 581,044 |
| 2018-11-05 | $30.51 | $30.63 | $30.38 | $30.48 | $28.01 | 1,357,474 |
| 2018-11-02 | $30.27 | $30.30 | $29.82 | $29.82 | $27.40 | 1,738,009 |
| 2018-11-01 | $30.74 | $30.79 | $30.53 | $30.60 | $28.12 | 1,772,005 |
| 2018-10-31 | $30.31 | $30.44 | $30.23 | $30.36 | $27.90 | 2,366,776 |
| 2018-10-30 | $29.50 | $29.95 | $29.48 | $29.90 | $27.48 | 1,259,662 |
| 2018-10-29 | $29.58 | $29.63 | $28.77 | $29.08 | $26.72 | 983,017 |
| 2018-10-26 | $29.14 | $29.45 | $28.92 | $29.32 | $26.94 | 863,302 |
| 2018-10-25 | $28.81 | $29.44 | $28.74 | $29.20 | $26.83 | 4,241,240 |
| 2018-10-24 | $30.51 | $30.56 | $29.24 | $29.39 | $27.01 | 3,470,937 |
| 2018-10-23 | $30.53 | $30.90 | $30.43 | $30.80 | $28.30 | 1,031,619 |
| 2018-10-22 | $30.60 | $30.74 | $30.55 | $30.71 | $28.22 | 666,101 |
| 2018-10-19 | $30.72 | $30.85 | $30.55 | $30.60 | $28.12 | 924,522 |
| 2018-10-18 | $29.99 | $30.13 | $29.75 | $29.84 | $27.42 | 832,803 |
| 2018-10-17 | $30.11 | $30.14 | $29.62 | $29.80 | $27.38 | 988,044 |
| 2018-10-16 | $30.12 | $30.76 | $30.04 | $30.73 | $28.24 | 2,561,855 |
| 2018-10-15 | $29.61 | $29.81 | $29.59 | $29.68 | $27.27 | 743,738 |
| 2018-10-12 | $29.85 | $29.85 | $29.41 | $29.70 | $27.29 | 939,096 |
| 2018-10-11 | $30.10 | $30.12 | $29.55 | $29.63 | $27.23 | 1,273,301 |
| 2018-10-10 | $31.02 | $31.03 | $30.45 | $30.51 | $28.04 | 764,946 |
| 2018-10-09 | $30.38 | $30.78 | $30.38 | $30.71 | $28.22 | 545,060 |
| 2018-10-08 | $30.65 | $30.83 | $30.62 | $30.78 | $28.28 | 662,834 |
| 2018-10-05 | $30.89 | $30.92 | $30.67 | $30.85 | $28.35 | 1,376,826 |
| 2018-10-04 | $30.76 | $30.78 | $30.56 | $30.63 | $28.15 | 550,243 |
| 2018-10-03 | $30.86 | $30.91 | $30.60 | $30.63 | $28.15 | 1,543,080 |
| 2018-10-02 | $30.31 | $30.51 | $30.29 | $30.51 | $28.04 | 627,098 |
| 2018-10-01 | $30.33 | $30.45 | $30.16 | $30.39 | $27.93 | 1,738,746 |
| 2018-09-28 | $30.34 | $30.45 | $30.16 | $30.16 | $27.71 | 772,211 |
| 2018-09-27 | $30.31 | $30.48 | $30.27 | $30.31 | $27.85 | 470,214 |
| 2018-09-26 | $30.23 | $30.66 | $30.20 | $30.54 | $28.06 | 622,526 |
| 2018-09-25 | $30.46 | $30.59 | $30.45 | $30.55 | $28.07 | 449,298 |
| 2018-09-24 | $30.25 | $30.42 | $30.17 | $30.17 | $27.72 | 515,248 |
| 2018-09-21 | $30.67 | $30.76 | $30.62 | $30.62 | $28.14 | 522,116 |
| 2018-09-20 | $30.45 | $30.65 | $30.44 | $30.60 | $28.12 | 412,610 |
| 2018-09-19 | $30.38 | $30.57 | $30.34 | $30.55 | $28.07 | 1,605,780 |
| 2018-09-18 | $30.46 | $30.73 | $30.46 | $30.67 | $28.18 | 610,981 |
| 2018-09-17 | $30.73 | $30.79 | $30.61 | $30.68 | $28.19 | 1,319,622 |
| 2018-09-14 | $30.75 | $30.79 | $30.63 | $30.75 | $28.26 | 344,767 |
| 2018-09-13 | $31.05 | $31.07 | $30.89 | $30.95 | $28.44 | 742,498 |
| 2018-09-12 | $30.75 | $30.95 | $30.74 | $30.84 | $28.34 | 286,613 |
| 2018-09-11 | $30.42 | $30.53 | $30.37 | $30.50 | $28.03 | 321,647 |
| 2018-09-10 | $30.54 | $30.80 | $30.54 | $30.69 | $28.20 | 335,869 |
| 2018-09-07 | $30.62 | $30.82 | $30.60 | $30.67 | $28.18 | 535,214 |
| 2018-09-06 | $30.43 | $30.48 | $30.33 | $30.47 | $28.00 | 541,600 |
| 2018-09-05 | $30.60 | $30.71 | $30.50 | $30.50 | $28.03 | 610,330 |
| 2018-09-04 | $30.67 | $30.95 | $30.66 | $30.90 | $28.39 | 1,193,022 |
| 2018-08-31 | $31.08 | $31.12 | $30.87 | $30.96 | $28.45 | 771,608 |
| 2018-08-30 | $31.10 | $31.14 | $31.02 | $31.13 | $28.61 | 460,482 |
| 2018-08-29 | $31.02 | $31.19 | $30.97 | $31.19 | $28.66 | 1,506,253 |
| 2018-08-28 | $30.95 | $31.04 | $30.85 | $30.93 | $28.42 | 478,888 |
| 2018-08-27 | $30.80 | $30.93 | $30.76 | $30.86 | $28.36 | 408,246 |
| 2018-08-24 | $30.59 | $30.65 | $30.55 | $30.58 | $28.10 | 566,968 |
| 2018-08-23 | $30.61 | $30.65 | $30.51 | $30.52 | $28.05 | 1,242,125 |
| 2018-08-22 | $30.75 | $30.78 | $30.59 | $30.66 | $28.17 | 782,021 |
| 2018-08-21 | $30.88 | $30.90 | $30.70 | $30.86 | $28.36 | 1,125,366 |
| 2018-08-20 | $30.38 | $30.54 | $30.37 | $30.54 | $28.06 | 492,692 |
| 2018-08-17 | $29.98 | $30.27 | $29.98 | $30.12 | $27.68 | 478,731 |
| 2018-08-16 | $30.02 | $30.13 | $29.92 | $29.95 | $27.52 | 634,202 |
| 2018-08-15 | $29.86 | $29.97 | $29.69 | $29.94 | $27.51 | 866,924 |
| 2018-08-14 | $30.15 | $30.24 | $30.03 | $30.21 | $27.76 | 1,582,655 |
| 2018-08-13 | $29.88 | $30.00 | $29.80 | $29.90 | $27.48 | 2,955,007 |
| 2018-08-10 | $30.05 | $30.11 | $29.95 | $30.03 | $27.60 | 1,968,905 |
| 2018-08-09 | $30.34 | $30.42 | $30.26 | $30.30 | $27.84 | 572,269 |
| 2018-08-08 | $30.29 | $30.53 | $30.21 | $30.45 | $27.98 | 832,216 |
| 2018-08-07 | $30.83 | $30.90 | $30.75 | $30.77 | $28.28 | 326,310 |
| 2018-08-06 | $30.53 | $30.71 | $30.47 | $30.61 | $28.13 | 798,764 |
| 2018-08-03 | $30.73 | $30.92 | $30.65 | $30.91 | $28.40 | 1,244,626 |
| 2018-08-02 | $30.70 | $31.08 | $30.67 | $31.06 | $28.54 | 2,112,648 |
| 2018-08-01 | $30.62 | $30.67 | $30.51 | $30.57 | $28.09 | 491,755 |
| 2018-07-31 | $30.69 | $30.77 | $30.58 | $30.67 | $28.18 | 1,307,757 |
| 2018-07-30 | $30.63 | $30.70 | $30.53 | $30.66 | $28.17 | 847,372 |
| 2018-07-27 | $30.57 | $30.61 | $30.41 | $30.60 | $28.12 | 1,419,553 |
| 2018-07-26 | $30.17 | $30.43 | $30.12 | $30.34 | $27.88 | 1,430,357 |
| 2018-07-25 | $29.55 | $30.35 | $29.52 | $30.28 | $27.82 | 1,646,137 |
| 2018-07-24 | $29.35 | $29.56 | $29.34 | $29.45 | $27.06 | 1,953,102 |
| 2018-07-23 | $29.32 | $29.42 | $29.29 | $29.39 | $27.01 | 1,486,671 |
| 2018-07-20 | $29.27 | $29.51 | $29.25 | $29.47 | $27.08 | 1,726,746 |
| 2018-07-19 | $28.98 | $29.03 | $28.77 | $28.91 | $26.57 | 2,820,446 |
| 2018-07-18 | $29.34 | $29.36 | $29.16 | $29.24 | $26.87 | 1,325,355 |
| 2018-07-17 | $28.91 | $29.10 | $28.91 | $29.06 | $26.70 | 1,161,226 |
| 2018-07-16 | $29.05 | $29.13 | $28.98 | $29.09 | $26.73 | 777,748 |
| 2018-07-13 | $28.91 | $29.09 | $28.85 | $29.05 | $26.69 | 2,344,904 |
| 2018-07-12 | $28.47 | $28.88 | $28.44 | $28.72 | $26.39 | 2,015,879 |
| 2018-07-11 | $28.10 | $28.19 | $27.94 | $28.04 | $25.77 | 1,948,988 |
| 2018-07-10 | $28.43 | $28.49 | $28.24 | $28.27 | $25.98 | 1,267,602 |
| 2018-07-09 | $28.45 | $28.52 | $28.18 | $28.19 | $25.90 | 1,981,687 |
| 2018-07-06 | $28.14 | $28.36 | $28.09 | $28.32 | $26.02 | 709,429 |
| 2018-07-05 | $28.15 | $28.22 | $28.06 | $28.12 | $25.84 | 810,215 |
| 2018-07-03 | $27.92 | $27.99 | $27.81 | $27.81 | $25.56 | 1,513,433 |
| 2018-07-02 | $27.50 | $27.60 | $27.39 | $27.59 | $25.35 | 594,871 |
| 2018-06-29 | $27.61 | $27.80 | $27.58 | $27.63 | $25.39 | 759,139 |
| 2018-06-28 | $27.25 | $27.28 | $27.14 | $27.25 | $25.04 | 765,637 |
| 2018-06-27 | $27.43 | $27.60 | $27.31 | $27.34 | $25.12 | 1,029,424 |
| 2018-06-26 | $27.34 | $27.50 | $27.27 | $27.47 | $25.24 | 1,284,439 |
| 2018-06-25 | $27.65 | $27.69 | $27.39 | $27.43 | $25.21 | 933,215 |
| 2018-06-22 | $27.55 | $27.80 | $27.51 | $27.77 | $25.52 | 1,107,036 |
| 2018-06-21 | $27.31 | $27.35 | $27.08 | $27.09 | $24.89 | 1,102,488 |
| 2018-06-20 | $27.18 | $27.23 | $27.04 | $27.09 | $24.89 | 2,373,202 |
| 2018-06-19 | $26.39 | $26.54 | $26.37 | $26.53 | $24.38 | 1,526,461 |
| 2018-06-18 | $26.46 | $26.48 | $26.35 | $26.39 | $24.25 | 3,113,309 |
| 2018-06-15 | $26.57 | $26.65 | $26.47 | $26.64 | $24.48 | 930,490 |
| 2018-06-14 | $26.44 | $26.57 | $26.38 | $26.44 | $24.30 | 1,102,529 |
| 2018-06-13 | $26.48 | $26.62 | $26.44 | $26.51 | $24.36 | 1,085,665 |
| 2018-06-12 | $26.51 | $26.64 | $26.47 | $26.52 | $24.37 | 797,000 |
| 2018-06-11 | $26.46 | $26.64 | $26.44 | $26.58 | $24.42 | 891,975 |
| 2018-06-08 | $26.40 | $26.45 | $26.30 | $26.39 | $24.25 | 953,183 |
| 2018-06-07 | $26.81 | $26.82 | $26.59 | $26.60 | $24.44 | 1,056,353 |
| 2018-06-06 | $26.45 | $26.67 | $26.37 | $26.61 | $24.45 | 1,261,428 |
| 2018-06-05 | $26.58 | $26.69 | $26.50 | $26.65 | $24.49 | 1,225,708 |
| 2018-06-04 | $27.18 | $27.23 | $26.94 | $27.00 | $24.81 | 1,734,189 |
| 2018-06-01 | $27.38 | $27.45 | $27.28 | $27.38 | $25.16 | 427,277 |
| 2018-05-31 | $27.04 | $27.14 | $26.71 | $26.81 | $24.64 | 798,479 |
| 2018-05-30 | $27.22 | $27.25 | $27.03 | $27.14 | $24.94 | 763,063 |
| 2018-05-29 | $27.10 | $27.38 | $27.08 | $27.20 | $24.99 | 626,004 |
| 2018-05-25 | $27.25 | $27.40 | $27.25 | $27.39 | $25.17 | 1,398,399 |
| 2018-05-24 | $27.78 | $27.79 | $27.54 | $27.62 | $25.38 | 1,504,310 |
| 2018-05-23 | $27.78 | $27.84 | $27.41 | $27.54 | $25.31 | 915,014 |
| 2018-05-22 | $28.21 | $28.37 | $28.10 | $28.14 | $25.86 | 1,390,381 |
| 2018-05-21 | $28.20 | $28.47 | $28.14 | $28.44 | $26.13 | 1,913,945 |
| 2018-05-18 | $28.16 | $28.28 | $27.93 | $27.93 | $25.67 | 4,455,142 |
| 2018-05-17 | $28.06 | $28.07 | $27.87 | $27.95 | $25.68 | 3,710,943 |
| 2018-05-16 | $28.38 | $28.42 | $28.28 | $28.32 | $26.02 | 581,678 |
| 2018-05-15 | $28.17 | $28.26 | $28.03 | $28.20 | $25.91 | 505,265 |
| 2018-05-14 | $28.20 | $28.28 | $28.00 | $28.06 | $25.78 | 2,724,865 |
| 2018-05-11 | $27.73 | $27.78 | $27.55 | $27.72 | $25.47 | 1,501,012 |
| 2018-05-10 | $27.87 | $27.94 | $27.48 | $27.63 | $25.39 | 1,597,487 |
| 2018-05-09 | $28.00 | $28.20 | $27.95 | $28.09 | $25.81 | 586,181 |
| 2018-05-08 | $28.11 | $28.20 | $27.98 | $28.07 | $25.79 | 897,742 |
| 2018-05-07 | $28.26 | $28.47 | $28.23 | $28.31 | $26.01 | 1,062,679 |
| 2018-05-04 | $27.87 | $28.27 | $27.87 | $28.23 | $25.94 | 460,792 |
| 2018-05-03 | $28.34 | $28.36 | $28.07 | $28.28 | $25.99 | 2,668,576 |
| 2018-05-02 | $28.04 | $28.10 | $27.87 | $27.88 | $25.62 | 912,820 |
| 2018-05-01 | $27.67 | $27.80 | $27.50 | $27.64 | $25.40 | 496,994 |
| 2018-04-30 | $27.79 | $27.98 | $27.76 | $27.80 | $25.55 | 771,593 |
| 2018-04-27 | $27.67 | $27.74 | $27.56 | $27.68 | $25.44 | 1,746,107 |
| 2018-04-26 | $27.69 | $27.69 | $27.50 | $27.57 | $25.33 | 2,320,459 |
| 2018-04-25 | $27.63 | $27.91 | $27.51 | $27.83 | $25.57 | 2,770,871 |
| 2018-04-24 | $28.16 | $28.19 | $27.82 | $27.92 | $25.66 | 3,198,183 |
| 2018-04-23 | $27.94 | $28.02 | $27.83 | $27.88 | $25.62 | 1,113,303 |
| 2018-04-20 | $27.82 | $27.84 | $27.68 | $27.74 | $25.49 | 1,640,587 |
| 2018-04-19 | $27.93 | $28.03 | $27.79 | $27.87 | $25.61 | 568,146 |
| 2018-04-18 | $28.09 | $28.11 | $28.00 | $28.02 | $25.75 | 2,057,647 |
| 2018-04-17 | $28.10 | $28.18 | $27.90 | $28.10 | $25.82 | 1,185,621 |
| 2018-04-16 | $28.36 | $28.38 | $28.07 | $28.20 | $25.91 | 2,903,878 |
| 2018-04-13 | $28.20 | $28.24 | $28.13 | $28.20 | $25.91 | 4,016,750 |
| 2018-04-12 | $28.27 | $28.39 | $28.24 | $28.38 | $26.08 | 4,499,239 |
| 2018-04-11 | $28.44 | $28.63 | $28.36 | $28.44 | $26.13 | 4,159,783 |
| 2018-04-10 | $28.39 | $28.54 | $28.37 | $28.42 | $26.12 | 1,710,206 |
| 2018-04-09 | $28.35 | $28.56 | $28.24 | $28.35 | $26.05 | 866,955 |
| 2018-04-06 | $28.31 | $28.43 | $27.97 | $28.05 | $25.78 | 899,730 |
| 2018-04-05 | $28.06 | $28.40 | $28.02 | $28.32 | $26.02 | 778,581 |
| 2018-04-04 | $27.71 | $28.13 | $27.65 | $28.12 | $25.84 | 1,264,012 |
| 2018-04-03 | $28.29 | $28.30 | $28.00 | $28.08 | $25.80 | 1,184,087 |
| 2018-04-02 | $28.65 | $28.66 | $28.17 | $28.30 | $26.01 | 823,241 |
| 2018-03-29 | $28.60 | $28.76 | $28.54 | $28.63 | $26.31 | 1,558,286 |
| 2018-03-28 | $28.42 | $28.98 | $28.35 | $28.80 | $26.46 | 1,351,062 |
| 2018-03-27 | $28.60 | $28.77 | $28.30 | $28.46 | $26.15 | 1,441,923 |
| 2018-03-26 | $28.83 | $28.89 | $28.35 | $28.59 | $26.27 | 1,487,563 |
| 2018-03-23 | $28.68 | $28.71 | $28.24 | $28.26 | $25.97 | 861,272 |
| 2018-03-22 | $28.60 | $28.65 | $28.31 | $28.34 | $26.04 | 4,270,926 |
| 2018-03-21 | $28.79 | $28.83 | $27.70 | $28.74 | $26.41 | 1,637,465 |
| 2018-03-20 | $28.68 | $28.79 | $28.62 | $28.68 | $26.35 | 2,051,948 |
| 2018-03-19 | $28.98 | $29.01 | $28.75 | $28.84 | $26.50 | 3,335,057 |
| 2018-03-16 | $28.84 | $28.88 | $28.70 | $28.84 | $26.50 | 3,099,592 |
| 2018-03-15 | $29.12 | $29.22 | $29.00 | $29.10 | $26.74 | 2,708,828 |
| 2018-03-14 | $30.42 | $30.52 | $30.22 | $30.35 | $26.86 | 1,918,679 |
| 2018-03-13 | $30.35 | $30.40 | $30.21 | $30.27 | $26.79 | 950,593 |
| 2018-03-12 | $30.14 | $30.30 | $30.11 | $30.28 | $26.80 | 820,881 |
| 2018-03-09 | $30.15 | $30.21 | $30.06 | $30.07 | $26.61 | 828,236 |
| 2018-03-08 | $30.08 | $30.19 | $29.97 | $30.03 | $26.58 | 1,510,156 |
| 2018-03-07 | $29.88 | $30.19 | $29.86 | $30.12 | $26.66 | 3,379,413 |
| 2018-03-06 | $30.06 | $30.15 | $29.95 | $29.96 | $26.52 | 4,278,103 |
| 2018-03-05 | $29.48 | $29.92 | $29.46 | $29.91 | $26.47 | 2,121,074 |
| 2018-03-02 | $29.22 | $29.22 | $29.00 | $29.21 | $25.85 | 6,689,548 |
| 2018-03-01 | $28.91 | $29.05 | $28.57 | $28.69 | $25.39 | 4,421,122 |
| 2018-02-28 | $29.30 | $29.31 | $28.91 | $28.91 | $25.59 | 4,412,286 |
| 2018-02-27 | $29.74 | $29.80 | $29.51 | $29.55 | $26.15 | 4,190,913 |
| 2018-02-26 | $29.64 | $29.90 | $29.60 | $29.88 | $26.45 | 1,191,899 |
| 2018-02-23 | $29.61 | $29.79 | $29.51 | $29.75 | $26.33 | 810,072 |
| 2018-02-22 | $29.66 | $29.95 | $29.59 | $29.85 | $26.42 | 812,322 |
| 2018-02-21 | $29.75 | $29.98 | $29.59 | $29.62 | $26.22 | 1,662,686 |
| 2018-02-20 | $29.77 | $29.95 | $29.76 | $29.77 | $26.35 | 1,244,423 |
| 2018-02-16 | $30.39 | $30.58 | $30.30 | $30.30 | $26.82 | 576,987 |
| 2018-02-15 | $30.19 | $30.43 | $30.11 | $30.41 | $26.92 | 867,123 |
| 2018-02-14 | $29.49 | $30.10 | $29.49 | $30.06 | $26.61 | 1,146,500 |
| 2018-02-13 | $29.10 | $29.34 | $29.09 | $29.26 | $25.90 | 2,051,200 |
| 2018-02-12 | $29.04 | $29.35 | $29.00 | $29.22 | $25.86 | 1,179,626 |
| 2018-02-09 | $28.90 | $29.02 | $28.51 | $28.98 | $25.65 | 1,771,202 |
| 2018-02-08 | $29.18 | $29.36 | $28.92 | $29.00 | $25.67 | 2,380,433 |
| 2018-02-07 | $29.17 | $29.42 | $29.03 | $29.03 | $25.69 | 2,014,005 |
| 2018-02-06 | $29.10 | $29.60 | $29.01 | $29.43 | $26.05 | 5,098,154 |
| 2018-02-05 | $29.70 | $29.75 | $29.17 | $29.20 | $25.84 | 1,546,899 |
| 2018-02-02 | $30.09 | $30.24 | $29.90 | $30.00 | $26.55 | 1,850,091 |
| 2018-02-01 | $30.20 | $30.22 | $29.99 | $30.16 | $26.69 | 2,893,796 |
| 2018-01-31 | $30.88 | $31.02 | $30.76 | $31.00 | $27.44 | 2,601,210 |
| 2018-01-30 | $30.98 | $31.05 | $30.81 | $31.01 | $27.45 | 6,943,321 |
| 2018-01-29 | $30.87 | $30.92 | $30.65 | $30.67 | $27.15 | 2,231,052 |
| 2018-01-26 | $30.90 | $30.95 | $30.77 | $30.89 | $27.34 | 4,325,151 |
| 2018-01-25 | $31.01 | $31.15 | $30.70 | $30.74 | $27.21 | 2,650,482 |
| 2018-01-24 | $30.97 | $31.15 | $30.92 | $31.02 | $27.46 | 4,168,116 |
| 2018-01-23 | $30.97 | $31.00 | $30.65 | $30.66 | $27.14 | 2,420,712 |
| 2018-01-22 | $30.70 | $30.80 | $30.65 | $30.79 | $27.25 | 2,759,892 |
| 2018-01-19 | $30.52 | $30.69 | $30.42 | $30.69 | $27.16 | 1,883,063 |
| 2018-01-18 | $30.58 | $30.61 | $30.38 | $30.51 | $27.00 | 1,137,717 |
| 2018-01-17 | $30.45 | $30.57 | $30.28 | $30.45 | $26.95 | 2,516,315 |
| 2018-01-16 | $30.59 | $30.79 | $30.48 | $30.68 | $27.15 | 3,779,903 |
| 2018-01-12 | $31.61 | $31.79 | $31.56 | $31.78 | $28.13 | 1,011,680 |
| 2018-01-11 | $31.37 | $31.54 | $31.31 | $31.37 | $27.76 | 1,532,875 |
| 2018-01-10 | $31.63 | $31.69 | $31.51 | $31.61 | $27.98 | 684,228 |
| 2018-01-09 | $31.79 | $31.88 | $31.62 | $31.83 | $28.17 | 900,805 |
| 2018-01-08 | $32.12 | $32.13 | $31.93 | $32.04 | $28.36 | 1,135,380 |
| 2018-01-05 | $32.17 | $32.42 | $32.15 | $32.38 | $28.66 | 1,039,695 |
| 2018-01-04 | $32.28 | $32.38 | $32.25 | $32.35 | $28.63 | 1,681,658 |
| 2018-01-03 | $31.87 | $32.20 | $31.86 | $32.17 | $28.47 | 1,433,874 |
| 2018-01-02 | $31.70 | $31.78 | $31.66 | $31.76 | $28.11 | 698,266 |
| 2017-12-29 | $31.50 | $31.68 | $31.45 | $31.58 | $27.95 | 727,195 |
| 2017-12-28 | $31.57 | $31.60 | $31.47 | $31.55 | $27.92 | 888,903 |
| 2017-12-27 | $31.20 | $31.34 | $31.18 | $31.28 | $27.69 | 1,414,112 |
| 2017-12-26 | $31.15 | $31.24 | $31.06 | $31.06 | $27.49 | 474,148 |
| 2017-12-22 | $30.99 | $31.14 | $30.94 | $31.13 | $27.55 | 807,992 |
| 2017-12-21 | $31.20 | $31.30 | $31.05 | $31.06 | $27.49 | 1,112,930 |
| 2017-12-20 | $30.92 | $31.03 | $30.81 | $30.81 | $27.27 | 1,197,574 |
| 2017-12-19 | $31.08 | $31.20 | $30.92 | $30.97 | $27.41 | 1,220,471 |
| 2017-12-18 | $31.14 | $31.35 | $31.10 | $31.24 | $27.65 | 1,472,923 |
| 2017-12-15 | $30.79 | $30.92 | $30.63 | $30.90 | $27.35 | 1,418,474 |
| 2017-12-14 | $30.60 | $30.65 | $30.45 | $30.63 | $27.11 | 1,506,555 |
| 2017-12-13 | $30.52 | $30.55 | $30.42 | $30.50 | $26.99 | 2,644,818 |
| 2017-12-12 | $30.25 | $30.43 | $30.22 | $30.34 | $26.85 | 1,302,889 |
| 2017-12-11 | $30.42 | $30.43 | $30.24 | $30.26 | $26.78 | 2,059,620 |
| 2017-12-08 | $30.19 | $30.25 | $30.10 | $30.22 | $26.75 | 3,510,782 |
| 2017-12-07 | $30.48 | $30.82 | $30.44 | $30.50 | $26.99 | 2,053,516 |
| 2017-12-06 | $31.07 | $31.50 | $31.05 | $31.33 | $27.73 | 4,330,034 |
| 2017-12-05 | $31.30 | $31.38 | $30.89 | $30.94 | $27.38 | 2,591,831 |
| 2017-12-04 | $31.61 | $31.67 | $31.28 | $31.30 | $27.70 | 2,912,964 |
| 2017-12-01 | $31.54 | $31.96 | $31.51 | $31.91 | $28.24 | 1,319,290 |
| 2017-11-30 | $31.54 | $31.72 | $31.53 | $31.58 | $27.95 | 1,310,293 |
| 2017-11-29 | $31.46 | $31.59 | $31.40 | $31.42 | $27.81 | 2,484,469 |
| 2017-11-28 | $31.47 | $31.75 | $31.43 | $31.72 | $28.07 | 1,982,633 |
| 2017-11-27 | $31.46 | $31.54 | $31.39 | $31.45 | $27.84 | 2,298,343 |
| 2017-11-24 | $31.53 | $31.76 | $31.35 | $31.60 | $27.97 | 1,138,401 |
| 2017-11-22 | $31.40 | $31.98 | $31.39 | $31.66 | $28.02 | 2,713,194 |
| 2017-11-21 | $30.57 | $31.14 | $30.56 | $31.07 | $27.50 | 2,165,310 |
| 2017-11-20 | $30.85 | $30.97 | $30.73 | $30.82 | $27.28 | 4,897,448 |
| 2017-11-17 | $28.98 | $29.10 | $28.91 | $29.10 | $25.76 | 1,190,229 |
| 2017-11-16 | $28.83 | $28.92 | $28.78 | $28.90 | $25.58 | 2,421,490 |
| 2017-11-15 | $28.88 | $28.92 | $28.68 | $28.73 | $25.43 | 1,181,888 |
| 2017-11-14 | $28.69 | $28.88 | $28.63 | $28.85 | $25.53 | 740,226 |
| 2017-11-13 | $28.59 | $28.72 | $28.56 | $28.62 | $25.33 | 1,055,445 |
| 2017-11-10 | $28.62 | $28.70 | $28.57 | $28.69 | $25.39 | 966,345 |
| 2017-11-09 | $28.55 | $28.84 | $28.48 | $28.84 | $25.53 | 920,477 |
| 2017-11-08 | $28.86 | $28.93 | $28.80 | $28.83 | $25.52 | 1,537,454 |
| 2017-11-07 | $28.91 | $28.97 | $28.83 | $28.95 | $25.62 | 1,408,546 |
| 2017-11-06 | $29.07 | $29.22 | $29.06 | $29.22 | $25.86 | 794,958 |
| 2017-11-03 | $28.99 | $29.10 | $28.93 | $29.10 | $25.76 | 1,405,594 |
| 2017-11-02 | $28.97 | $29.08 | $28.94 | $29.07 | $25.73 | 1,308,716 |
| 2017-11-01 | $28.79 | $28.94 | $28.78 | $28.85 | $25.53 | 1,242,318 |
| 2017-10-31 | $28.86 | $28.96 | $28.84 | $28.92 | $25.60 | 1,239,855 |
| 2017-10-30 | $28.68 | $28.85 | $28.64 | $28.83 | $25.52 | 2,753,462 |
| 2017-10-27 | $28.82 | $28.84 | $28.55 | $28.62 | $25.33 | 3,226,234 |
| 2017-10-26 | $28.90 | $28.90 | $28.63 | $28.67 | $25.38 | 3,523,423 |
| 2017-10-25 | $29.15 | $29.24 | $28.78 | $28.93 | $25.61 | 3,993,974 |
| 2017-10-24 | $29.68 | $29.70 | $29.40 | $29.42 | $26.04 | 1,986,366 |
| 2017-10-23 | $29.83 | $29.90 | $29.67 | $29.71 | $26.30 | 1,502,670 |
| 2017-10-20 | $29.79 | $29.79 | $29.53 | $29.73 | $26.31 | 1,657,148 |
| 2017-10-19 | $30.92 | $30.92 | $30.39 | $30.42 | $26.92 | 4,016,011 |
| 2017-10-18 | $31.16 | $31.22 | $31.00 | $31.01 | $27.45 | 3,815,367 |
| 2017-10-17 | $31.35 | $31.46 | $31.33 | $31.45 | $27.84 | 1,089,233 |
| 2017-10-16 | $31.16 | $31.33 | $31.13 | $31.18 | $27.60 | 871,607 |
| 2017-10-13 | $31.41 | $31.46 | $31.30 | $31.41 | $27.80 | 2,254,436 |
| 2017-10-12 | $31.39 | $31.50 | $31.35 | $31.43 | $27.82 | 2,051,002 |
| 2017-10-11 | $31.65 | $31.68 | $31.48 | $31.56 | $27.93 | 1,892,051 |
| 2017-10-10 | $31.61 | $31.66 | $31.50 | $31.63 | $27.99 | 1,216,338 |
| 2017-10-09 | $31.50 | $31.56 | $31.43 | $31.49 | $27.87 | 640,617 |
| 2017-10-06 | $31.55 | $31.78 | $31.55 | $31.73 | $28.08 | 769,759 |
| 2017-10-05 | $31.59 | $31.75 | $31.47 | $31.72 | $28.07 | 914,914 |
| 2017-10-04 | $31.98 | $32.05 | $31.92 | $31.99 | $28.31 | 723,883 |
| 2017-10-03 | $32.02 | $32.15 | $32.00 | $32.06 | $28.38 | 1,349,871 |
| 2017-10-02 | $32.04 | $32.15 | $31.97 | $32.10 | $28.41 | 673,499 |
| 2017-09-29 | $31.68 | $32.00 | $31.57 | $32.00 | $28.32 | 958,730 |
| 2017-09-28 | $31.78 | $31.89 | $31.71 | $31.83 | $28.17 | 1,417,791 |
| 2017-09-27 | $31.67 | $31.80 | $31.56 | $31.71 | $28.07 | 615,587 |
| 2017-09-26 | $31.81 | $31.92 | $31.70 | $31.75 | $28.10 | 1,115,159 |
| 2017-09-25 | $32.00 | $32.31 | $31.92 | $32.00 | $28.32 | 810,068 |
| 2017-09-22 | $32.07 | $32.12 | $32.00 | $32.02 | $28.34 | 1,152,356 |
| 2017-09-21 | $31.92 | $32.14 | $31.91 | $32.04 | $28.36 | 2,482,664 |
| 2017-09-20 | $32.04 | $32.12 | $31.74 | $31.95 | $28.28 | 1,041,468 |
| 2017-09-19 | $31.72 | $31.78 | $31.60 | $31.76 | $28.11 | 1,625,752 |
| 2017-09-18 | $31.79 | $31.82 | $31.52 | $31.57 | $27.94 | 821,975 |
| 2017-09-15 | $31.79 | $31.79 | $31.40 | $31.72 | $28.07 | 1,101,296 |
| 2017-09-14 | $31.48 | $31.60 | $31.46 | $31.60 | $27.97 | 397,571 |
| 2017-09-13 | $31.60 | $31.63 | $31.42 | $31.49 | $27.87 | 586,231 |
| 2017-09-12 | $31.48 | $31.56 | $31.42 | $31.55 | $27.92 | 1,489,312 |
| 2017-09-11 | $31.59 | $31.65 | $31.49 | $31.51 | $27.89 | 1,537,999 |
| 2017-09-08 | $32.23 | $32.29 | $31.40 | $31.49 | $27.87 | 1,632,215 |
| 2017-09-07 | $31.97 | $32.13 | $31.90 | $32.11 | $28.42 | 881,820 |
| 2017-09-06 | $31.70 | $31.85 | $31.65 | $31.81 | $28.15 | 905,662 |
| 2017-09-05 | $31.65 | $31.77 | $31.54 | $31.65 | $28.01 | 859,390 |
| 2017-09-01 | $31.76 | $31.79 | $31.64 | $31.69 | $28.05 | 1,354,969 |
| 2017-08-31 | $31.43 | $31.79 | $31.40 | $31.75 | $28.10 | 1,470,297 |
| 2017-08-30 | $31.51 | $31.54 | $31.32 | $31.38 | $27.77 | 575,038 |
| 2017-08-29 | $31.81 | $31.90 | $31.75 | $31.79 | $28.14 | 1,628,646 |
| 2017-08-28 | $31.69 | $31.70 | $31.59 | $31.65 | $28.01 | 351,614 |
| 2017-08-25 | $31.49 | $31.66 | $31.44 | $31.60 | $27.97 | 516,167 |
| 2017-08-24 | $31.47 | $31.54 | $31.35 | $31.39 | $27.78 | 559,533 |
| 2017-08-23 | $31.32 | $31.47 | $31.27 | $31.41 | $27.80 | 982,645 |
| 2017-08-22 | $31.47 | $31.55 | $31.37 | $31.46 | $27.84 | 770,910 |
| 2017-08-21 | $31.33 | $31.35 | $31.17 | $31.18 | $27.60 | 508,846 |
| 2017-08-18 | $31.44 | $31.47 | $31.21 | $31.23 | $27.64 | 597,749 |
| 2017-08-17 | $31.72 | $31.77 | $31.50 | $31.54 | $27.92 | 398,506 |
| 2017-08-16 | $31.44 | $31.64 | $31.41 | $31.54 | $27.92 | 569,096 |
| 2017-08-15 | $31.45 | $31.55 | $31.32 | $31.53 | $27.91 | 362,149 |
| 2017-08-14 | $31.50 | $31.56 | $31.40 | $31.48 | $27.86 | 546,080 |
| 2017-08-11 | $31.44 | $31.56 | $31.38 | $31.48 | $27.86 | 432,547 |
| 2017-08-10 | $31.65 | $31.73 | $31.40 | $31.46 | $27.84 | 305,788 |
| 2017-08-09 | $31.82 | $31.85 | $31.62 | $31.85 | $28.19 | 430,952 |
| 2017-08-08 | $31.88 | $31.91 | $31.52 | $31.58 | $27.95 | 395,599 |
| 2017-08-07 | $31.88 | $31.91 | $31.76 | $31.87 | $28.21 | 592,073 |
| 2017-08-04 | $31.75 | $31.96 | $31.71 | $31.92 | $28.25 | 410,416 |
| 2017-08-03 | $31.95 | $32.05 | $31.80 | $31.85 | $28.19 | 547,977 |
| 2017-08-02 | $31.81 | $31.96 | $31.72 | $31.85 | $28.19 | 444,350 |
| 2017-08-01 | $31.89 | $31.91 | $31.73 | $31.83 | $28.17 | 894,541 |
| 2017-07-31 | $31.69 | $31.80 | $31.62 | $31.70 | $28.06 | 922,389 |
| 2017-07-28 | $31.28 | $31.38 | $31.20 | $31.29 | $27.69 | 1,890,344 |
| 2017-07-27 | $32.07 | $32.07 | $31.40 | $31.61 | $27.98 | 4,023,554 |
| 2017-07-26 | $31.39 | $31.82 | $31.26 | $31.66 | $28.02 | 2,401,895 |
| 2017-07-25 | $32.19 | $32.19 | $31.80 | $31.80 | $28.15 | 527,733 |
| 2017-07-24 | $32.17 | $32.24 | $32.03 | $32.15 | $28.46 | 11,675,525 |
| 2017-07-21 | $32.11 | $32.28 | $32.04 | $32.27 | $28.56 | 303,698 |
| 2017-07-20 | $32.06 | $32.30 | $32.04 | $32.20 | $28.50 | 289,790 |
| 2017-07-19 | $31.94 | $32.09 | $31.94 | $31.96 | $28.29 | 776,058 |
| 2017-07-18 | $31.99 | $32.02 | $31.79 | $31.85 | $28.19 | 868,731 |
| 2017-07-17 | $31.95 | $31.99 | $31.77 | $31.94 | $28.27 | 1,108,067 |
| 2017-07-14 | $31.86 | $32.00 | $31.77 | $31.94 | $28.27 | 980,427 |
| 2017-07-13 | $31.52 | $31.60 | $31.36 | $31.57 | $27.94 | 741,246 |
| 2017-07-12 | $31.49 | $31.61 | $31.43 | $31.51 | $27.89 | 566,820 |
| 2017-07-11 | $30.83 | $30.96 | $30.70 | $30.96 | $27.40 | 2,155,978 |
| 2017-07-10 | $31.32 | $31.33 | $31.15 | $31.25 | $27.66 | 1,074,563 |
| 2017-07-07 | $31.17 | $31.40 | $31.00 | $31.37 | $27.76 | 2,294,972 |
| 2017-07-06 | $31.36 | $31.51 | $31.25 | $31.34 | $27.74 | 1,124,439 |
| 2017-07-05 | $31.50 | $31.76 | $31.41 | $31.76 | $28.11 | 927,542 |
| 2017-07-03 | $31.95 | $32.09 | $31.90 | $31.93 | $28.26 | 430,097 |
| 2017-06-30 | $31.91 | $31.96 | $31.76 | $31.80 | $28.15 | 2,370,052 |
| 2017-06-29 | $32.55 | $32.56 | $31.76 | $31.82 | $28.16 | 1,646,204 |
| 2017-06-28 | $32.65 | $32.82 | $32.54 | $32.78 | $29.01 | 1,170,765 |
| 2017-06-27 | $32.60 | $32.76 | $32.51 | $32.58 | $28.84 | 956,231 |
| 2017-06-26 | $32.51 | $32.56 | $32.36 | $32.47 | $28.74 | 607,598 |
| 2017-06-23 | $32.56 | $32.77 | $32.55 | $32.76 | $29.00 | 2,196,467 |
| 2017-06-22 | $32.41 | $32.49 | $32.23 | $32.30 | $28.59 | 9,863,666 |
| 2017-06-21 | $32.23 | $32.65 | $32.19 | $32.60 | $28.85 | 1,908,935 |
| 2017-06-20 | $32.52 | $32.60 | $32.32 | $32.42 | $28.69 | 900,953 |
| 2017-06-19 | $32.65 | $32.93 | $32.63 | $32.88 | $29.10 | 1,009,315 |
| 2017-06-16 | $32.55 | $32.81 | $32.43 | $32.81 | $29.04 | 878,316 |
| 2017-06-15 | $32.02 | $32.32 | $32.00 | $32.23 | $28.53 | 1,629,478 |
| 2017-06-14 | $32.47 | $32.55 | $32.09 | $32.23 | $28.53 | 954,163 |
| 2017-06-13 | $32.28 | $32.47 | $32.25 | $32.39 | $28.67 | 772,229 |
| 2017-06-12 | $32.10 | $32.37 | $32.08 | $32.37 | $28.65 | 5,494,045 |
| 2017-06-09 | $31.82 | $32.01 | $31.81 | $32.01 | $28.33 | 5,340,258 |
| 2017-06-08 | $32.07 | $32.16 | $31.78 | $31.90 | $28.23 | 3,554,076 |
| 2017-06-07 | $32.40 | $32.49 | $32.05 | $32.09 | $28.40 | 5,741,038 |
| 2017-06-06 | $32.56 | $32.56 | $32.18 | $32.23 | $28.53 | 3,108,246 |
| 2017-06-05 | $33.50 | $33.50 | $31.59 | $32.61 | $28.86 | 5,859,200 |
| 2017-06-02 | $34.24 | $34.43 | $34.16 | $34.37 | $30.42 | 692,317 |
| 2017-06-01 | $34.19 | $34.24 | $34.07 | $34.18 | $30.25 | 857,050 |
| 2017-05-31 | $34.44 | $34.52 | $34.26 | $34.38 | $30.43 | 565,632 |
| 2017-05-30 | $34.17 | $34.38 | $34.10 | $34.15 | $30.23 | 1,080,537 |
| 2017-05-26 | $34.20 | $34.26 | $33.95 | $33.96 | $30.06 | 1,686,227 |
| 2017-05-25 | $34.35 | $34.42 | $34.22 | $34.37 | $30.42 | 492,754 |
| 2017-05-24 | $34.27 | $34.34 | $34.16 | $34.22 | $30.29 | 795,127 |
| 2017-05-23 | $34.43 | $34.47 | $34.27 | $34.30 | $30.36 | 608,030 |
| 2017-05-22 | $34.60 | $34.67 | $34.30 | $34.43 | $30.47 | 584,152 |
| 2017-05-19 | $34.23 | $34.36 | $34.14 | $34.30 | $30.36 | 359,738 |
| 2017-05-18 | $33.67 | $33.87 | $33.58 | $33.80 | $29.92 | 782,884 |
| 2017-05-17 | $34.31 | $34.41 | $34.02 | $34.02 | $30.11 | 580,140 |
| 2017-05-16 | $34.29 | $34.43 | $34.13 | $34.38 | $30.43 | 1,272,786 |
| 2017-05-15 | $33.62 | $33.90 | $33.56 | $33.89 | $30.00 | 691,769 |
| 2017-05-12 | $33.58 | $33.79 | $33.52 | $33.75 | $29.87 | 474,336 |
| 2017-05-11 | $33.08 | $33.34 | $33.03 | $33.28 | $29.46 | 1,907,675 |
| 2017-05-10 | $33.16 | $33.21 | $32.97 | $33.17 | $29.36 | 1,232,094 |
| 2017-05-09 | $33.87 | $33.95 | $33.67 | $33.80 | $29.92 | 751,014 |
| 2017-05-08 | $33.84 | $33.91 | $33.63 | $33.74 | $29.86 | 744,732 |
| 2017-05-05 | $33.97 | $34.32 | $33.89 | $34.22 | $30.29 | 1,033,419 |
| 2017-05-04 | $33.49 | $33.97 | $33.49 | $33.90 | $30.00 | 662,425 |
| 2017-05-03 | $33.55 | $33.59 | $33.39 | $33.46 | $29.61 | 659,108 |
| 2017-05-02 | $32.95 | $33.23 | $32.90 | $33.19 | $29.38 | 1,030,075 |
| 2017-05-01 | $32.77 | $32.86 | $32.71 | $32.85 | $29.07 | 736,286 |
| 2017-04-28 | $32.63 | $36.82 | $32.54 | $32.70 | $28.94 | 390,100 |
| 2017-04-27 | $32.67 | $32.77 | $32.60 | $32.74 | $28.98 | 2,541,560 |
| 2017-04-26 | $32.13 | $32.44 | $32.07 | $32.20 | $28.50 | 1,910,184 |
| 2017-04-25 | $32.31 | $32.43 | $32.23 | $32.41 | $28.69 | 456,014 |
| 2017-04-24 | $31.92 | $32.18 | $31.92 | $32.01 | $28.33 | 896,223 |
| 2017-04-21 | $31.49 | $31.62 | $31.41 | $31.60 | $27.97 | 1,246,548 |
| 2017-04-20 | $31.89 | $31.94 | $31.70 | $31.75 | $28.10 | 1,299,608 |
| 2017-04-19 | $31.75 | $31.90 | $31.69 | $31.80 | $28.15 | 674,323 |
| 2017-04-18 | $31.84 | $32.05 | $31.61 | $31.74 | $28.09 | 1,097,889 |
| 2017-04-17 | $31.92 | $32.16 | $31.90 | $32.12 | $28.43 | 1,336,848 |
| 2017-04-13 | $32.03 | $32.07 | $31.84 | $31.92 | $28.25 | 850,974 |
| 2017-04-12 | $32.00 | $32.24 | $31.97 | $32.23 | $28.53 | 878,033 |
| 2017-04-11 | $31.89 | $32.10 | $31.82 | $32.07 | $28.38 | 922,796 |
| 2017-04-10 | $31.80 | $31.82 | $31.60 | $31.67 | $28.03 | 1,056,918 |
| 2017-04-07 | $31.85 | $31.97 | $31.82 | $31.92 | $28.25 | 737,148 |
| 2017-04-06 | $32.15 | $32.17 | $31.99 | $32.03 | $28.35 | 477,666 |
| 2017-04-05 | $32.05 | $32.24 | $31.98 | $32.02 | $28.34 | 495,609 |
| 2017-04-04 | $31.97 | $32.17 | $31.92 | $32.15 | $28.46 | 731,113 |
| 2017-04-03 | $32.06 | $32.20 | $31.91 | $32.11 | $28.42 | 877,269 |
| 2017-03-31 | $32.09 | $32.16 | $32.00 | $32.03 | $28.35 | 1,104,505 |
| 2017-03-30 | $32.32 | $32.45 | $32.24 | $32.24 | $28.53 | 847,814 |
| 2017-03-29 | $31.92 | $32.17 | $31.92 | $32.14 | $28.45 | 850,725 |
| 2017-03-28 | $32.15 | $32.25 | $32.00 | $32.03 | $28.35 | 1,908,170 |
| 2017-03-27 | $32.10 | $32.28 | $32.06 | $32.24 | $28.53 | 1,201,825 |
| 2017-03-24 | $31.82 | $32.03 | $31.77 | $31.91 | $28.24 | 912,151 |
| 2017-03-23 | $31.52 | $31.89 | $31.49 | $31.73 | $28.08 | 1,305,616 |
| 2017-03-22 | $31.59 | $31.76 | $31.48 | $31.55 | $27.92 | 1,654,397 |
| 2017-03-21 | $31.70 | $31.76 | $31.30 | $31.41 | $27.80 | 1,925,226 |
| 2017-03-20 | $31.79 | $31.82 | $31.56 | $31.62 | $27.99 | 519,695 |
| 2017-03-17 | $31.74 | $31.84 | $31.62 | $31.72 | $28.07 | 766,645 |
| 2017-03-16 | $31.49 | $31.67 | $31.46 | $31.58 | $27.95 | 615,738 |
| 2017-03-15 | $31.20 | $31.55 | $31.15 | $31.37 | $27.76 | 1,330,662 |
| 2017-03-14 | $32.24 | $32.42 | $32.18 | $32.38 | $27.75 | 758,350 |
| 2017-03-13 | $32.21 | $32.43 | $32.16 | $32.40 | $27.77 | 688,889 |
| 2017-03-10 | $32.00 | $32.07 | $31.95 | $32.04 | $27.46 | 1,094,449 |
| 2017-03-09 | $31.66 | $31.88 | $31.62 | $31.86 | $27.30 | 905,120 |
| 2017-03-08 | $31.74 | $32.02 | $31.71 | $31.90 | $27.34 | 2,624,581 |
| 2017-03-07 | $31.69 | $32.26 | $31.66 | $32.12 | $27.53 | 1,372,817 |
| 2017-03-06 | $32.28 | $32.32 | $32.13 | $32.31 | $27.69 | 1,615,194 |
| 2017-03-03 | $32.13 | $32.47 | $32.10 | $32.42 | $27.78 | 1,289,757 |
| 2017-03-02 | $32.47 | $32.62 | $32.25 | $32.42 | $27.78 | 2,670,600 |
| 2017-03-01 | $30.28 | $30.60 | $30.24 | $30.55 | $26.18 | 648,435 |
| 2017-02-28 | $30.34 | $30.56 | $30.31 | $30.42 | $26.07 | 867,103 |
| 2017-02-27 | $30.22 | $30.39 | $30.19 | $30.33 | $25.99 | 593,760 |
| 2017-02-24 | $30.35 | $30.62 | $30.33 | $30.60 | $26.22 | 844,850 |
| 2017-02-23 | $30.44 | $30.55 | $30.38 | $30.54 | $26.17 | 2,298,506 |
| 2017-02-22 | $30.34 | $30.65 | $30.31 | $30.61 | $26.23 | 3,881,755 |
| 2017-02-21 | $30.59 | $30.74 | $30.53 | $30.68 | $26.29 | 1,126,730 |
| 2017-02-17 | $30.39 | $30.55 | $30.29 | $30.53 | $26.16 | 570,121 |
| 2017-02-16 | $30.42 | $30.58 | $30.40 | $30.51 | $26.15 | 557,411 |
| 2017-02-15 | $29.82 | $30.22 | $29.78 | $30.16 | $25.85 | 2,497,854 |
| 2017-02-14 | $29.63 | $29.70 | $29.48 | $29.69 | $25.44 | 940,076 |
| 2017-02-13 | $29.94 | $29.97 | $29.80 | $29.82 | $25.56 | 680,523 |
| 2017-02-10 | $29.80 | $30.03 | $29.77 | $30.00 | $25.71 | 1,587,051 |
| 2017-02-09 | $29.96 | $30.06 | $29.85 | $30.01 | $25.72 | 755,341 |
| 2017-02-08 | $29.82 | $29.99 | $29.77 | $29.95 | $25.67 | 1,098,273 |
| 2017-02-07 | $29.95 | $30.03 | $29.89 | $29.96 | $25.68 | 921,156 |
| 2017-02-06 | $29.66 | $29.85 | $29.66 | $29.80 | $25.54 | 591,135 |
| 2017-02-03 | $29.66 | $29.78 | $29.54 | $29.76 | $25.50 | 1,219,340 |
| 2017-02-02 | $29.60 | $29.68 | $29.44 | $29.56 | $25.33 | 1,753,747 |
| 2017-02-01 | $30.04 | $30.11 | $29.89 | $30.09 | $25.79 | 954,003 |
| 2017-01-31 | $29.23 | $30.00 | $29.17 | $29.96 | $25.68 | 1,707,249 |
| 2017-01-30 | $29.30 | $29.49 | $29.21 | $29.49 | $25.27 | 1,224,261 |
| 2017-01-27 | $29.53 | $29.70 | $29.44 | $29.68 | $25.44 | 852,142 |
| 2017-01-26 | $29.73 | $29.73 | $29.41 | $29.51 | $25.29 | 1,579,573 |
| 2017-01-25 | $29.34 | $29.49 | $29.25 | $29.41 | $25.20 | 1,023,566 |
| 2017-01-24 | $29.03 | $29.15 | $28.96 | $29.06 | $24.90 | 1,188,873 |
| 2017-01-23 | $29.02 | $29.22 | $28.93 | $29.20 | $25.02 | 3,125,955 |
| 2017-01-20 | $29.05 | $29.19 | $29.00 | $29.19 | $25.02 | 826,409 |
| 2017-01-19 | $28.97 | $29.04 | $28.75 | $28.96 | $24.81 | 1,378,347 |
| 2017-01-18 | $29.27 | $29.46 | $29.22 | $29.36 | $25.16 | 502,479 |
| 2017-01-17 | $29.45 | $29.49 | $29.32 | $29.47 | $25.26 | 1,581,602 |
| 2017-01-13 | $29.46 | $29.65 | $29.37 | $29.62 | $25.38 | 1,018,139 |
| 2017-01-12 | $29.23 | $29.44 | $29.21 | $29.41 | $25.20 | 1,020,576 |
| 2017-01-11 | $29.61 | $29.66 | $29.36 | $29.48 | $25.26 | 1,010,280 |
| 2017-01-10 | $29.91 | $30.08 | $29.89 | $29.99 | $25.70 | 1,152,791 |
| 2017-01-09 | $29.65 | $30.08 | $29.62 | $30.02 | $25.73 | 2,454,911 |
| 2017-01-06 | $29.66 | $29.83 | $29.63 | $29.78 | $25.52 | 1,020,273 |
| 2017-01-05 | $29.61 | $29.97 | $29.58 | $29.92 | $25.64 | 904,186 |
| 2017-01-04 | $28.94 | $29.27 | $28.92 | $29.23 | $25.05 | 1,640,380 |
| 2017-01-03 | $28.55 | $28.95 | $28.47 | $28.94 | $24.80 | 1,143,139 |
| 2016-12-30 | $28.63 | $28.75 | $28.43 | $28.53 | $24.45 | 982,275 |
| 2016-12-29 | $28.49 | $28.57 | $28.39 | $28.40 | $24.34 | 992,362 |
| 2016-12-28 | $28.34 | $28.36 | $28.07 | $28.11 | $24.09 | 927,118 |
| 2016-12-27 | $28.40 | $28.44 | $28.26 | $28.31 | $24.26 | 992,632 |
| 2016-12-23 | $28.13 | $28.26 | $28.05 | $28.18 | $24.15 | 645,500 |
| 2016-12-22 | $28.37 | $28.38 | $28.16 | $28.18 | $24.15 | 1,413,945 |
| 2016-12-21 | $28.37 | $28.44 | $28.16 | $28.20 | $24.17 | 1,801,432 |
| 2016-12-20 | $28.44 | $28.49 | $28.16 | $28.28 | $24.24 | 2,722,615 |
| 2016-12-19 | $28.47 | $28.55 | $28.25 | $28.26 | $24.22 | 1,151,560 |
| 2016-12-16 | $28.36 | $28.49 | $28.25 | $28.37 | $24.31 | 2,301,444 |
| 2016-12-15 | $28.01 | $28.17 | $27.98 | $28.09 | $24.07 | 1,806,392 |
| 2016-12-14 | $28.56 | $28.67 | $28.09 | $28.13 | $24.11 | 1,487,987 |
| 2016-12-13 | $28.35 | $28.57 | $28.26 | $28.36 | $24.30 | 4,540,063 |
| 2016-12-12 | $27.79 | $27.90 | $27.60 | $27.72 | $23.75 | 1,225,343 |
| 2016-12-09 | $27.67 | $27.94 | $27.59 | $27.86 | $23.88 | 1,754,268 |
| 2016-12-08 | $26.97 | $27.26 | $25.25 | $27.08 | $23.21 | 1,640,368 |
| 2016-12-07 | $27.52 | $27.54 | $27.20 | $27.44 | $23.52 | 1,079,053 |
| 2016-12-06 | $27.58 | $27.81 | $27.50 | $27.77 | $23.79 | 1,053,727 |
| 2016-12-05 | $27.56 | $27.69 | $27.38 | $27.67 | $23.71 | 1,651,346 |
| 2016-12-02 | $27.11 | $27.29 | $27.02 | $27.20 | $23.31 | 1,556,204 |
| 2016-12-01 | $27.40 | $27.45 | $27.24 | $27.30 | $23.40 | 1,349,163 |
| 2016-11-30 | $27.83 | $27.85 | $27.69 | $27.76 | $23.79 | 1,385,160 |
| 2016-11-29 | $27.77 | $27.96 | $27.74 | $27.81 | $23.83 | 1,345,298 |
| 2016-11-28 | $27.89 | $27.95 | $27.76 | $27.88 | $23.89 | 1,928,343 |
| 2016-11-25 | $28.13 | $28.13 | $27.96 | $28.02 | $24.01 | 541,043 |
| 2016-11-23 | $27.09 | $27.45 | $27.06 | $27.42 | $23.50 | 1,690,278 |
| 2016-11-22 | $28.05 | $28.07 | $27.62 | $27.76 | $23.79 | 1,502,541 |
| 2016-11-21 | $28.62 | $28.79 | $28.50 | $28.60 | $24.51 | 1,381,711 |
| 2016-11-18 | $28.76 | $28.80 | $28.61 | $28.67 | $24.57 | 1,193,193 |
| 2016-11-17 | $29.07 | $29.16 | $28.94 | $29.01 | $24.86 | 679,280 |
| 2016-11-16 | $28.79 | $28.95 | $28.71 | $28.89 | $24.76 | 553,718 |
| 2016-11-15 | $28.87 | $29.05 | $28.74 | $29.05 | $24.90 | 1,682,652 |
| 2016-11-14 | $28.98 | $29.19 | $28.94 | $29.12 | $24.95 | 977,959 |
| 2016-11-11 | $29.77 | $29.86 | $29.38 | $29.61 | $25.38 | 593,611 |
| 2016-11-10 | $29.68 | $30.07 | $29.48 | $29.95 | $25.67 | 1,524,754 |
| 2016-11-09 | $30.07 | $30.32 | $29.77 | $30.31 | $25.97 | 1,169,936 |
| 2016-11-08 | $28.72 | $28.82 | $28.65 | $28.76 | $24.65 | 669,921 |
| 2016-11-07 | $28.75 | $28.79 | $28.61 | $28.70 | $24.60 | 943,672 |
| 2016-11-04 | $28.43 | $28.45 | $28.10 | $28.16 | $24.13 | 2,126,619 |
| 2016-11-03 | $28.51 | $28.53 | $28.25 | $28.26 | $24.22 | 889,499 |
| 2016-11-02 | $28.99 | $28.99 | $28.35 | $28.48 | $24.41 | 572,612 |
| 2016-11-01 | $28.65 | $28.70 | $28.53 | $28.66 | $24.56 | 1,116,573 |
| 2016-10-31 | $28.75 | $28.77 | $28.56 | $28.68 | $24.57 | 894,765 |
| 2016-10-28 | $28.90 | $28.92 | $28.77 | $28.82 | $24.69 | 1,176,784 |
| 2016-10-27 | $28.97 | $29.04 | $28.83 | $28.85 | $24.72 | 1,785,042 |
| 2016-10-26 | $28.48 | $28.51 | $28.35 | $28.36 | $24.30 | 1,359,495 |
| 2016-10-25 | $28.68 | $28.73 | $28.56 | $28.62 | $24.53 | 820,562 |
| 2016-10-24 | $28.98 | $29.04 | $28.88 | $28.94 | $24.80 | 1,188,115 |
| 2016-10-21 | $29.20 | $29.28 | $29.14 | $29.28 | $25.09 | 480,592 |
| 2016-10-20 | $29.33 | $29.48 | $29.18 | $29.23 | $25.05 | 608,517 |
| 2016-10-19 | $29.65 | $29.70 | $29.40 | $29.45 | $25.24 | 766,501 |
| 2016-10-18 | $29.40 | $29.58 | $29.33 | $29.46 | $25.25 | 599,925 |
| 2016-10-17 | $29.51 | $29.53 | $29.34 | $29.35 | $25.15 | 761,370 |
| 2016-10-14 | $29.79 | $29.91 | $29.67 | $29.69 | $25.44 | 688,671 |
| 2016-10-13 | $29.40 | $29.83 | $29.35 | $29.71 | $25.46 | 833,570 |
| 2016-10-12 | $29.81 | $29.93 | $29.73 | $29.78 | $25.52 | 1,025,370 |
| 2016-10-11 | $30.58 | $30.60 | $30.10 | $30.18 | $25.86 | 3,922,777 |
| 2016-10-10 | $30.46 | $30.66 | $30.45 | $30.56 | $26.19 | 565,122 |
| 2016-10-07 | $30.57 | $30.63 | $30.27 | $30.49 | $26.13 | 801,662 |
| 2016-10-06 | $30.62 | $30.64 | $30.42 | $30.54 | $26.17 | 1,654,235 |
| 2016-10-05 | $30.80 | $30.90 | $30.70 | $30.83 | $26.42 | 598,338 |
| 2016-10-04 | $30.79 | $30.89 | $30.65 | $30.70 | $26.31 | 461,092 |
| 2016-10-03 | $31.04 | $31.06 | $30.90 | $30.96 | $26.53 | 593,522 |
| 2016-09-30 | $30.89 | $31.05 | $30.80 | $30.97 | $26.54 | 1,124,532 |
| 2016-09-29 | $31.22 | $31.36 | $31.00 | $31.01 | $26.58 | 852,908 |
| 2016-09-28 | $31.46 | $31.62 | $31.31 | $31.57 | $27.06 | 387,613 |
| 2016-09-27 | $31.10 | $31.46 | $31.04 | $31.39 | $26.90 | 540,706 |
| 2016-09-26 | $31.37 | $31.41 | $31.15 | $31.18 | $26.72 | 454,264 |
| 2016-09-23 | $31.38 | $31.58 | $31.37 | $31.54 | $27.03 | 445,291 |
| 2016-09-22 | $31.70 | $31.78 | $31.54 | $31.55 | $27.03 | 1,026,169 |
| 2016-09-21 | $31.37 | $31.42 | $31.08 | $31.42 | $26.93 | 941,719 |
| 2016-09-20 | $31.31 | $31.38 | $31.15 | $31.16 | $26.70 | 663,784 |
| 2016-09-19 | $30.96 | $30.98 | $30.73 | $30.83 | $26.42 | 429,371 |
| 2016-09-16 | $30.67 | $30.72 | $30.52 | $30.60 | $26.22 | 1,246,840 |
| 2016-09-15 | $30.61 | $30.83 | $30.61 | $30.68 | $26.29 | 1,654,665 |
| 2016-09-14 | $30.58 | $30.72 | $30.47 | $30.52 | $26.16 | 840,577 |
| 2016-09-13 | $30.84 | $30.90 | $30.43 | $30.51 | $26.15 | 1,330,634 |
| 2016-09-12 | $30.55 | $30.96 | $30.51 | $30.88 | $26.46 | 1,546,425 |
| 2016-09-09 | $30.88 | $30.90 | $30.55 | $30.55 | $26.18 | 1,127,470 |
| 2016-09-08 | $31.35 | $31.51 | $31.14 | $31.24 | $26.77 | 1,435,706 |
| 2016-09-07 | $31.28 | $31.33 | $31.16 | $31.30 | $26.82 | 2,401,827 |
| 2016-09-06 | $31.17 | $31.37 | $31.14 | $31.33 | $26.85 | 2,462,506 |
| 2016-09-02 | $30.75 | $31.00 | $30.70 | $30.94 | $26.51 | 2,093,882 |
| 2016-09-01 | $30.26 | $30.42 | $30.20 | $30.39 | $26.04 | 803,464 |
| 2016-08-31 | $30.54 | $30.59 | $30.44 | $30.55 | $26.18 | 924,659 |
| 2016-08-30 | $30.94 | $31.05 | $30.88 | $30.98 | $26.55 | 993,298 |
| 2016-08-29 | $30.93 | $31.02 | $30.86 | $30.95 | $26.52 | 761,774 |
| 2016-08-26 | $31.00 | $31.26 | $30.65 | $30.79 | $26.39 | 1,229,396 |
| 2016-08-25 | $31.03 | $31.17 | $30.95 | $30.99 | $26.55 | 1,216,632 |
| 2016-08-24 | $31.58 | $31.68 | $31.18 | $31.20 | $26.74 | 1,720,016 |
| 2016-08-23 | $31.78 | $31.91 | $31.76 | $31.87 | $27.31 | 1,051,874 |
| 2016-08-22 | $31.53 | $31.95 | $31.50 | $31.93 | $27.36 | 749,740 |
| 2016-08-19 | $31.62 | $31.76 | $31.54 | $31.75 | $27.21 | 778,283 |
| 2016-08-18 | $31.65 | $31.97 | $31.61 | $31.97 | $27.40 | 715,464 |
| 2016-08-17 | $31.63 | $31.92 | $31.59 | $31.83 | $27.28 | 437,075 |
| 2016-08-16 | $31.95 | $32.05 | $31.79 | $31.84 | $27.29 | 470,447 |
| 2016-08-15 | $31.86 | $32.08 | $31.82 | $31.98 | $27.40 | 600,655 |
| 2016-08-12 | $31.91 | $31.95 | $31.83 | $31.92 | $27.35 | 588,360 |
| 2016-08-11 | $31.86 | $32.11 | $31.83 | $32.02 | $27.44 | 363,636 |
| 2016-08-10 | $32.01 | $32.01 | $31.70 | $31.79 | $27.24 | 492,360 |
| 2016-08-09 | $31.53 | $31.80 | $31.47 | $31.71 | $27.18 | 353,636 |
| 2016-08-08 | $31.50 | $31.57 | $31.36 | $31.39 | $26.90 | 1,056,611 |
| 2016-08-05 | $31.99 | $32.10 | $31.83 | $32.02 | $27.44 | 3,394,009 |
| 2016-08-04 | $31.42 | $31.70 | $31.36 | $31.68 | $27.15 | 711,069 |
| 2016-08-03 | $31.31 | $31.53 | $31.30 | $31.44 | $26.94 | 1,334,079 |
| 2016-08-02 | $32.05 | $32.07 | $31.83 | $32.03 | $27.45 | 1,378,854 |
| 2016-08-01 | $32.00 | $32.09 | $31.85 | $31.96 | $27.39 | 624,428 |
| 2016-07-29 | $31.58 | $32.22 | $31.58 | $32.09 | $27.50 | 514,557 |
| 2016-07-28 | $31.67 | $31.73 | $31.30 | $31.43 | $26.94 | 448,666 |
| 2016-07-27 | $31.39 | $31.65 | $31.30 | $31.61 | $27.09 | 860,127 |
| 2016-07-26 | $31.55 | $31.70 | $31.51 | $31.66 | $27.13 | 1,237,166 |
| 2016-07-25 | $31.57 | $31.61 | $31.38 | $31.52 | $27.01 | 602,859 |
| 2016-07-22 | $31.80 | $31.84 | $31.56 | $31.69 | $27.16 | 535,620 |
| 2016-07-21 | $31.78 | $31.80 | $31.51 | $31.56 | $27.05 | 664,431 |
| 2016-07-20 | $32.04 | $32.20 | $31.95 | $32.10 | $27.51 | 448,997 |
| 2016-07-19 | $31.78 | $31.83 | $31.69 | $31.79 | $27.24 | 737,537 |
| 2016-07-18 | $32.03 | $32.32 | $31.95 | $32.25 | $27.64 | 528,836 |
| 2016-07-15 | $32.38 | $32.54 | $32.29 | $32.50 | $27.85 | 929,203 |
| 2016-07-14 | $32.41 | $32.47 | $32.27 | $32.40 | $27.77 | 459,260 |
| 2016-07-13 | $32.40 | $32.46 | $32.27 | $32.31 | $27.69 | 314,994 |
| 2016-07-12 | $32.40 | $32.54 | $32.26 | $32.30 | $27.68 | 898,740 |
| 2016-07-11 | $32.57 | $32.76 | $32.51 | $32.59 | $27.93 | 571,757 |
| 2016-07-08 | $32.20 | $32.56 | $32.11 | $32.36 | $27.73 | 673,802 |
| 2016-07-07 | $32.35 | $32.57 | $32.14 | $32.34 | $27.72 | 363,919 |
| 2016-07-06 | $32.05 | $32.46 | $31.93 | $32.39 | $27.76 | 633,733 |
| 2016-07-05 | $32.49 | $32.54 | $32.16 | $32.17 | $27.57 | 614,220 |
| 2016-07-01 | $32.90 | $33.04 | $32.79 | $32.86 | $28.16 | 445,048 |
| 2016-06-30 | $32.52 | $33.07 | $32.47 | $32.95 | $28.24 | 593,111 |
| 2016-06-29 | $32.29 | $32.47 | $32.08 | $32.33 | $27.70 | 1,278,174 |
| 2016-06-28 | $31.42 | $31.67 | $31.30 | $31.64 | $27.12 | 716,627 |
| 2016-06-27 | $31.16 | $31.28 | $30.55 | $31.00 | $26.57 | 1,315,790 |
| 2016-06-24 | $30.97 | $31.59 | $30.53 | $30.77 | $26.37 | 986,870 |
| 2016-06-23 | $32.21 | $32.45 | $31.93 | $32.36 | $27.73 | 3,359,275 |
| 2016-06-22 | $31.83 | $32.16 | $31.75 | $31.75 | $27.21 | 7,783,609 |
| 2016-06-21 | $32.04 | $32.19 | $31.81 | $32.00 | $27.42 | 1,356,505 |
| 2016-06-20 | $32.28 | $32.30 | $31.76 | $31.89 | $27.33 | 885,413 |
| 2016-06-17 | $31.60 | $31.62 | $31.27 | $31.58 | $27.06 | 683,321 |
| 2016-06-16 | $30.89 | $31.33 | $30.62 | $31.30 | $26.82 | 916,401 |
| 2016-06-15 | $31.50 | $31.59 | $31.17 | $31.28 | $26.81 | 992,934 |
| 2016-06-14 | $31.41 | $31.52 | $31.17 | $31.34 | $26.86 | 627,013 |
| 2016-06-13 | $31.96 | $32.13 | $31.58 | $31.67 | $27.14 | 1,502,991 |
| 2016-06-10 | $32.57 | $32.65 | $32.29 | $32.48 | $27.84 | 919,497 |
| 2016-06-09 | $33.24 | $33.41 | $33.24 | $33.38 | $28.61 | 1,435,670 |
| 2016-06-08 | $33.50 | $33.63 | $33.43 | $33.56 | $28.76 | 755,026 |
| 2016-06-07 | $33.59 | $33.77 | $33.50 | $33.68 | $28.86 | 2,749,130 |
| 2016-06-06 | $33.17 | $33.44 | $33.17 | $33.40 | $28.62 | 950,332 |
| 2016-06-03 | $32.86 | $33.10 | $32.76 | $33.07 | $28.34 | 589,139 |
| 2016-06-02 | $32.87 | $33.04 | $32.80 | $33.03 | $28.31 | 796,839 |
| 2016-06-01 | $32.92 | $33.22 | $32.88 | $33.15 | $28.41 | 685,599 |
| 2016-05-31 | $32.87 | $32.99 | $32.55 | $32.88 | $28.18 | 1,195,077 |
| 2016-05-27 | $33.20 | $33.41 | $33.17 | $33.20 | $28.45 | 1,157,861 |
| 2016-05-26 | $31.97 | $32.15 | $31.97 | $32.12 | $27.53 | 685,867 |
| 2016-05-25 | $31.99 | $32.04 | $31.84 | $31.97 | $27.40 | 931,020 |
| 2016-05-24 | $31.50 | $31.75 | $31.44 | $31.60 | $27.08 | 723,639 |
| 2016-05-23 | $31.21 | $31.41 | $31.15 | $31.37 | $26.88 | 707,172 |
| 2016-05-20 | $31.16 | $31.33 | $31.13 | $31.18 | $26.72 | 643,147 |
| 2016-05-19 | $30.71 | $30.87 | $30.58 | $30.73 | $26.34 | 739,614 |
| 2016-05-18 | $30.90 | $31.27 | $30.85 | $31.05 | $26.61 | 725,503 |
| 2016-05-17 | $31.05 | $31.38 | $31.00 | $31.05 | $26.61 | 857,443 |
| 2016-05-16 | $31.12 | $31.42 | $31.12 | $31.40 | $26.91 | 557,933 |
| 2016-05-13 | $31.44 | $31.56 | $31.12 | $31.12 | $26.67 | 573,947 |
| 2016-05-12 | $31.65 | $31.70 | $31.27 | $31.40 | $26.91 | 641,733 |
| 2016-05-11 | $31.27 | $31.46 | $31.25 | $31.28 | $26.81 | 1,032,941 |
| 2016-05-10 | $31.36 | $31.44 | $31.26 | $31.35 | $26.87 | 1,057,709 |
| 2016-05-09 | $30.88 | $31.08 | $30.85 | $30.91 | $26.49 | 750,751 |
| 2016-05-06 | $30.22 | $30.36 | $30.09 | $30.26 | $25.93 | 858,097 |
| 2016-05-05 | $30.82 | $30.94 | $30.56 | $30.70 | $26.31 | 468,994 |
| 2016-05-04 | $31.18 | $31.20 | $30.87 | $31.00 | $26.57 | 759,451 |
| 2016-05-03 | $31.76 | $31.79 | $31.43 | $31.49 | $26.99 | 1,809,733 |
| 2016-05-02 | $31.67 | $31.85 | $31.60 | $31.85 | $27.30 | 699,952 |
| 2016-04-29 | $31.69 | $31.71 | $31.00 | $31.57 | $27.06 | 789,059 |
| 2016-04-28 | $31.81 | $31.92 | $31.70 | $31.72 | $27.18 | 854,353 |
| 2016-04-27 | $31.83 | $32.08 | $31.81 | $32.05 | $27.47 | 1,173,967 |
| 2016-04-26 | $31.82 | $31.87 | $31.72 | $31.78 | $27.24 | 1,532,766 |
| 2016-04-25 | $31.92 | $32.04 | $31.82 | $32.00 | $27.42 | 959,383 |
| 2016-04-22 | $32.24 | $32.39 | $32.15 | $32.35 | $27.72 | 1,311,382 |
| 2016-04-21 | $32.39 | $32.52 | $32.28 | $32.44 | $27.80 | 922,168 |
| 2016-04-20 | $32.79 | $32.85 | $32.62 | $32.62 | $27.96 | 939,180 |
| 2016-04-19 | $32.96 | $33.20 | $32.91 | $33.05 | $28.32 | 1,085,010 |
| 2016-04-18 | $31.98 | $32.37 | $31.98 | $32.35 | $27.72 | 514,959 |
| 2016-04-15 | $31.86 | $32.13 | $31.82 | $31.89 | $27.33 | 1,002,222 |
| 2016-04-14 | $31.95 | $32.05 | $31.88 | $31.98 | $27.41 | 1,149,337 |
| 2016-04-13 | $31.77 | $31.86 | $31.60 | $31.77 | $27.23 | 3,007,953 |
| 2016-04-12 | $31.69 | $32.04 | $31.47 | $32.00 | $27.42 | 853,319 |
| 2016-04-11 | $31.80 | $31.93 | $31.56 | $31.59 | $27.07 | 502,839 |
| 2016-04-08 | $31.79 | $31.90 | $31.63 | $31.72 | $27.18 | 915,431 |
| 2016-04-07 | $31.71 | $31.92 | $31.54 | $31.70 | $27.17 | 748,500 |
| 2016-04-06 | $31.02 | $31.78 | $31.01 | $31.78 | $27.24 | 631,367 |
| 2016-04-05 | $30.80 | $30.85 | $30.59 | $30.60 | $26.22 | 1,293,962 |
| 2016-04-04 | $30.75 | $30.92 | $30.67 | $30.78 | $26.38 | 1,982,290 |
| 2016-04-01 | $29.96 | $30.39 | $29.91 | $30.36 | $26.02 | 652,260 |
| 2016-03-31 | $30.77 | $30.87 | $30.56 | $30.63 | $26.25 | 1,651,436 |
| 2016-03-30 | $30.73 | $30.90 | $30.56 | $30.64 | $26.26 | 658,202 |
| 2016-03-29 | $30.06 | $30.78 | $29.98 | $30.74 | $26.34 | 877,414 |
| 2016-03-28 | $30.13 | $30.35 | $30.05 | $30.09 | $25.79 | 477,434 |
| 2016-03-24 | $30.17 | $30.26 | $30.01 | $30.12 | $25.81 | 698,755 |
| 2016-03-23 | $30.57 | $30.59 | $30.30 | $30.37 | $26.02 | 654,484 |
| 2016-03-22 | $29.93 | $30.54 | $29.89 | $30.40 | $26.05 | 824,854 |
| 2016-03-21 | $30.39 | $30.56 | $30.32 | $30.38 | $26.04 | 760,297 |
| 2016-03-18 | $29.94 | $30.23 | $29.89 | $30.13 | $25.82 | 969,657 |
| 2016-03-17 | $30.97 | $31.03 | $30.81 | $30.83 | $26.42 | 406,046 |
| 2016-03-16 | $30.94 | $31.27 | $30.78 | $31.20 | $26.74 | 619,237 |
| 2016-03-15 | $31.26 | $31.32 | $31.07 | $31.08 | $26.64 | 548,608 |
| 2016-03-14 | $31.33 | $31.50 | $31.28 | $31.31 | $26.83 | 469,228 |
| 2016-03-11 | $31.08 | $31.37 | $31.01 | $31.25 | $26.78 | 714,291 |
| 2016-03-10 | $31.21 | $31.42 | $30.86 | $31.01 | $26.58 | 808,084 |
| 2016-03-09 | $31.22 | $31.26 | $31.04 | $31.07 | $26.63 | 931,708 |
| 2016-03-08 | $31.48 | $31.70 | $31.35 | $31.42 | $26.92 | 598,871 |
| 2016-03-07 | $31.26 | $31.57 | $31.15 | $31.47 | $26.97 | 832,231 |
| 2016-03-04 | $31.57 | $31.67 | $31.32 | $31.49 | $26.99 | 464,852 |
| 2016-03-03 | $31.63 | $31.86 | $31.59 | $31.82 | $27.27 | 465,002 |
| 2016-03-02 | $31.94 | $32.36 | $31.86 | $32.17 | $27.57 | 563,125 |
| 2016-03-01 | $32.21 | $32.61 | $32.10 | $32.60 | $27.08 | 1,647,861 |
| 2016-02-29 | $32.19 | $32.40 | $31.93 | $32.05 | $26.62 | 1,284,681 |
| 2016-02-26 | $32.63 | $32.90 | $32.55 | $32.66 | $27.13 | 2,283,366 |
| 2016-02-25 | $32.32 | $32.86 | $32.31 | $32.65 | $27.12 | 2,765,763 |
| 2016-02-24 | $31.77 | $32.45 | $31.75 | $32.42 | $26.93 | 661,985 |
| 2016-02-23 | $32.24 | $32.40 | $32.02 | $32.15 | $26.71 | 444,835 |
| 2016-02-22 | $32.50 | $32.67 | $32.40 | $32.56 | $27.05 | 431,249 |
| 2016-02-19 | $32.20 | $32.45 | $32.16 | $32.33 | $26.86 | 314,477 |
| 2016-02-18 | $32.28 | $32.31 | $32.03 | $32.25 | $26.79 | 464,195 |
| 2016-02-17 | $31.53 | $31.79 | $31.44 | $31.70 | $26.33 | 434,409 |
| 2016-02-16 | $31.49 | $31.68 | $31.25 | $31.61 | $26.26 | 551,151 |
| 2016-02-12 | $31.07 | $31.37 | $30.92 | $31.27 | $25.98 | 797,824 |
| 2016-02-11 | $31.29 | $31.29 | $30.94 | $31.14 | $25.87 | 407,609 |
| 2016-02-10 | $31.48 | $31.70 | $31.33 | $31.38 | $26.06 | 470,548 |
| 2016-02-09 | $30.97 | $31.43 | $30.85 | $31.14 | $25.87 | 527,389 |
| 2016-02-08 | $31.16 | $31.31 | $30.93 | $31.25 | $25.96 | 896,851 |
| 2016-02-05 | $32.03 | $32.06 | $31.55 | $31.69 | $26.33 | 1,255,386 |
| 2016-02-04 | $31.73 | $32.10 | $31.63 | $32.07 | $26.64 | 3,124,778 |
| 2016-02-03 | $32.17 | $32.54 | $31.72 | $32.54 | $27.03 | 2,420,830 |
| 2016-02-02 | $32.02 | $32.09 | $31.65 | $31.71 | $26.34 | 1,650,232 |
| 2016-02-01 | $32.26 | $32.53 | $32.11 | $32.47 | $26.97 | 765,357 |
| 2016-01-29 | $32.01 | $32.43 | $31.85 | $32.42 | $26.93 | 2,613,331 |
| 2016-01-28 | $32.28 | $32.29 | $31.55 | $31.87 | $26.47 | 2,256,048 |
| 2016-01-27 | $33.02 | $33.27 | $32.68 | $32.85 | $27.29 | 554,606 |
| 2016-01-26 | $32.53 | $32.79 | $32.46 | $32.72 | $27.18 | 2,999,563 |
| 2016-01-25 | $32.48 | $32.90 | $32.43 | $32.68 | $27.14 | 570,616 |
| 2016-01-22 | $32.68 | $32.87 | $32.52 | $32.80 | $27.25 | 866,530 |
| 2016-01-21 | $32.01 | $32.09 | $31.60 | $31.90 | $26.50 | 702,124 |
| 2016-01-20 | $31.96 | $32.16 | $31.37 | $32.01 | $26.59 | 4,335,954 |
| 2016-01-19 | $32.31 | $32.48 | $32.07 | $32.34 | $26.87 | 1,075,683 |
| 2016-01-15 | $31.89 | $32.36 | $31.71 | $31.92 | $26.51 | 707,317 |
| 2016-01-14 | $32.60 | $32.90 | $32.45 | $32.90 | $27.33 | 845,329 |
| 2016-01-13 | $33.13 | $33.20 | $32.46 | $32.52 | $27.01 | 1,015,155 |
| 2016-01-12 | $33.08 | $33.23 | $32.80 | $33.18 | $27.56 | 596,125 |
| 2016-01-11 | $33.03 | $33.04 | $32.53 | $32.76 | $27.21 | 706,953 |
| 2016-01-08 | $33.53 | $33.54 | $32.77 | $32.77 | $27.22 | 553,478 |
| 2016-01-07 | $33.61 | $33.82 | $33.48 | $33.60 | $27.91 | 6,652,610 |
| 2016-01-06 | $33.59 | $33.79 | $33.51 | $33.67 | $27.97 | 560,222 |
| 2016-01-05 | $34.16 | $34.24 | $33.91 | $34.20 | $28.41 | 553,924 |
| 2016-01-04 | $34.12 | $34.24 | $33.78 | $34.18 | $28.39 | 800,273 |
| 2015-12-31 | $34.96 | $34.96 | $34.44 | $34.47 | $28.64 | 760,802 |
| 2015-12-30 | $35.10 | $35.13 | $34.85 | $35.08 | $29.14 | 723,308 |
| 2015-12-29 | $34.95 | $35.10 | $34.90 | $35.06 | $29.13 | 491,470 |
| 2015-12-28 | $34.68 | $34.80 | $34.54 | $34.79 | $28.90 | 602,878 |
| 2015-12-24 | $34.47 | $34.64 | $34.44 | $34.59 | $28.73 | 239,967 |
| 2015-12-23 | $34.19 | $34.57 | $34.13 | $34.51 | $28.66 | 459,308 |
| 2015-12-22 | $33.90 | $34.14 | $33.80 | $34.09 | $28.32 | 503,034 |
| 2015-12-21 | $34.12 | $34.17 | $33.65 | $33.78 | $28.06 | 1,046,622 |
| 2015-12-18 | $33.96 | $34.04 | $33.53 | $33.69 | $27.99 | 491,431 |
| 2015-12-17 | $34.05 | $34.12 | $33.70 | $33.84 | $28.11 | 700,616 |
| 2015-12-16 | $34.28 | $34.64 | $34.14 | $34.53 | $28.68 | 1,278,737 |
| 2015-12-15 | $33.71 | $33.95 | $33.68 | $33.85 | $28.12 | 1,170,260 |
| 2015-12-14 | $33.93 | $34.03 | $33.38 | $33.54 | $27.86 | 4,194,932 |
| 2015-12-11 | $34.04 | $34.11 | $33.70 | $33.73 | $28.02 | 2,118,283 |
| 2015-12-10 | $34.15 | $34.25 | $33.82 | $33.90 | $28.16 | 1,232,021 |
| 2015-12-09 | $34.08 | $34.21 | $33.52 | $33.88 | $28.14 | 647,332 |
| 2015-12-08 | $34.04 | $34.27 | $34.00 | $34.18 | $28.39 | 440,894 |
| 2015-12-07 | $34.33 | $34.35 | $34.12 | $34.28 | $28.48 | 971,980 |
| 2015-12-04 | $33.95 | $34.46 | $33.94 | $34.45 | $28.62 | 422,495 |
| 2015-12-03 | $34.07 | $34.09 | $33.75 | $33.89 | $28.15 | 389,937 |
| 2015-12-02 | $34.04 | $34.15 | $33.91 | $34.03 | $28.27 | 706,168 |
| 2015-12-01 | $33.61 | $33.70 | $33.33 | $33.63 | $27.93 | 1,295,974 |
| 2015-11-30 | $33.66 | $33.75 | $33.49 | $33.49 | $27.82 | 778,528 |
| 2015-11-27 | $33.32 | $33.54 | $33.29 | $33.49 | $27.82 | 371,493 |
| 2015-11-25 | $33.38 | $33.43 | $33.18 | $33.19 | $27.57 | 587,388 |
| 2015-11-24 | $32.74 | $33.04 | $32.64 | $32.90 | $27.33 | 1,291,062 |
| 2015-11-23 | $33.26 | $33.39 | $33.13 | $33.19 | $27.57 | 1,168,272 |
| 2015-11-20 | $33.66 | $33.78 | $33.37 | $33.40 | $27.75 | 1,817,866 |
| 2015-11-19 | $33.60 | $33.67 | $33.37 | $33.43 | $27.77 | 1,124,674 |
| 2015-11-18 | $33.44 | $33.46 | $33.17 | $33.40 | $27.75 | 7,091,866 |
| 2015-11-17 | $33.29 | $33.53 | $33.23 | $33.28 | $27.65 | 825,649 |
| 2015-11-16 | $32.77 | $33.28 | $32.72 | $33.28 | $27.65 | 1,454,428 |
| 2015-11-13 | $32.72 | $33.21 | $32.72 | $33.13 | $27.52 | 1,648,947 |
| 2015-11-12 | $33.02 | $33.49 | $33.02 | $33.30 | $27.66 | 1,721,129 |
| 2015-11-11 | $33.32 | $33.34 | $32.99 | $33.02 | $27.43 | 576,043 |
| 2015-11-10 | $32.92 | $33.10 | $32.85 | $33.09 | $27.49 | 563,813 |
| 2015-11-09 | $33.24 | $33.30 | $33.10 | $33.30 | $27.66 | 526,492 |
| 2015-11-06 | $33.85 | $33.86 | $33.43 | $33.58 | $27.90 | 483,929 |
| 2015-11-05 | $34.36 | $34.37 | $33.97 | $34.06 | $28.29 | 1,828,503 |
| 2015-11-04 | $34.24 | $34.24 | $33.70 | $33.74 | $28.03 | 1,762,606 |
| 2015-11-03 | $33.73 | $33.92 | $33.61 | $33.89 | $28.15 | 370,662 |
| 2015-11-02 | $33.81 | $33.92 | $33.64 | $33.72 | $28.01 | 966,693 |
| 2015-10-30 | $33.94 | $34.13 | $33.86 | $33.91 | $28.17 | 946,930 |
| 2015-10-29 | $33.66 | $34.01 | $33.65 | $33.96 | $28.21 | 622,225 |
| 2015-10-28 | $33.97 | $34.08 | $33.46 | $33.89 | $28.15 | 1,061,404 |
| 2015-10-27 | $33.41 | $33.61 | $33.26 | $33.43 | $27.77 | 982,259 |
| 2015-10-26 | $33.65 | $33.82 | $33.50 | $33.57 | $27.89 | 434,640 |
| 2015-10-23 | $33.77 | $33.95 | $33.65 | $33.95 | $28.20 | 949,730 |
| 2015-10-22 | $33.29 | $33.80 | $33.17 | $33.51 | $27.84 | 967,192 |
| 2015-10-21 | $33.22 | $33.28 | $32.97 | $33.03 | $27.44 | 991,037 |
| 2015-10-20 | $33.98 | $34.00 | $33.50 | $33.50 | $27.83 | 462,539 |
| 2015-10-19 | $34.06 | $34.14 | $33.91 | $33.95 | $28.20 | 632,973 |
| 2015-10-16 | $33.93 | $34.21 | $33.87 | $34.18 | $28.39 | 1,607,784 |
| 2015-10-15 | $33.06 | $33.56 | $33.03 | $33.56 | $27.88 | 716,848 |
| 2015-10-14 | $33.02 | $33.24 | $32.96 | $33.02 | $27.43 | 874,481 |
| 2015-10-13 | $33.30 | $33.49 | $33.16 | $33.18 | $27.56 | 755,549 |
| 2015-10-12 | $32.96 | $33.16 | $32.93 | $33.00 | $27.41 | 654,317 |
| 2015-10-09 | $33.17 | $33.21 | $32.73 | $32.86 | $27.30 | 806,448 |
| 2015-10-08 | $32.46 | $33.61 | $32.39 | $33.25 | $27.62 | 823,706 |
| 2015-10-07 | $32.76 | $32.78 | $32.20 | $32.55 | $27.04 | 2,131,333 |
| 2015-10-06 | $33.50 | $33.60 | $33.36 | $33.53 | $27.85 | 814,659 |
| 2015-10-05 | $33.30 | $33.59 | $33.28 | $33.44 | $27.78 | 1,035,270 |
| 2015-10-02 | $32.77 | $33.33 | $32.64 | $33.32 | $27.68 | 1,512,993 |
| 2015-10-01 | $33.23 | $33.28 | $32.80 | $33.22 | $27.59 | 1,287,565 |
| 2015-09-30 | $32.86 | $32.97 | $32.70 | $32.95 | $27.37 | 2,265,204 |
| 2015-09-29 | $32.06 | $32.53 | $32.01 | $32.33 | $26.86 | 742,301 |
| 2015-09-28 | $33.01 | $33.04 | $31.96 | $31.98 | $26.57 | 1,271,776 |
| 2015-09-25 | $32.15 | $32.33 | $31.61 | $31.70 | $26.33 | 814,564 |
| 2015-09-24 | $31.75 | $31.84 | $31.50 | $31.77 | $26.39 | 1,042,322 |
| 2015-09-23 | $32.24 | $32.27 | $31.64 | $31.65 | $26.29 | 781,338 |
| 2015-09-22 | $32.17 | $32.24 | $31.92 | $32.20 | $26.75 | 1,494,841 |
| 2015-09-21 | $33.50 | $33.52 | $32.96 | $33.08 | $27.48 | 655,172 |
| 2015-09-18 | $33.29 | $33.58 | $33.17 | $33.17 | $27.56 | 444,930 |
| 2015-09-17 | $33.31 | $33.86 | $33.16 | $33.58 | $27.90 | 515,713 |
| 2015-09-16 | $33.72 | $33.81 | $33.50 | $33.80 | $28.08 | 833,035 |
| 2015-09-15 | $33.50 | $33.62 | $33.31 | $33.54 | $27.86 | 1,090,665 |
| 2015-09-14 | $33.39 | $33.43 | $33.11 | $33.26 | $27.63 | 436,428 |
| 2015-09-11 | $33.40 | $33.63 | $33.29 | $33.62 | $27.92 | 1,994,859 |
| 2015-09-10 | $33.35 | $33.54 | $33.17 | $33.29 | $27.65 | 4,273,620 |
| 2015-09-09 | $33.69 | $33.71 | $33.11 | $33.14 | $27.53 | 3,107,548 |
| 2015-09-08 | $33.27 | $33.49 | $33.22 | $33.49 | $27.82 | 3,251,692 |
Roche Holding AG (RHHBY) News Headlines
.jpg)
Roche acquiert les droits d’un traitement contre l’obsit de Zealand Pharma pour jusqu' $5,3 mds
None
reuters.com March 12, 2025.jpg)
Roche shares pop 5% on $5.3 billion obesity drug deal with Zealand Pharma
Swiss pharmaceutical giant Roche said Wednesday that it had struck a deal worth up to $5.3 billion to develop Zealand Pharma's obesity drug candidate.
cnbc.com March 12, 2025.jpg)
Recent Roche Holding AG (RHHBY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Roche Holding AG (RHHBY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |