Rollins Inc (ROL) Exchange: NYSE
Data as of May 9, 2025
$56.72 ($0.03) 0.05%
Rollins Inc - Daily Information
Click for more stock information on Rollins Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $56.54 |
| Previous Close | $56.72 |
| High | $56.86 |
| Low | $56.36 |
| Adjusted Open | $56.54 |
| Previous Adjusted Close | $56.72 |
| Adjusted High | $56.86 |
| Adjusted Low | $56.36 |
About Rollins Inc (ROL)
Rollins Inc (ROL) is an Atlanta-based leader in pest and termite control, as well as specializing in home and business services such as air duct cleaning and bed bug treatments. Established in 1941, Rollin's has grown from one technician in the southeastern U.S. to include 9,821 employees serving customers in 43 states throughout the United States, the District of Columbia, Europe, Central America and the Caribbean. As well as an unprecedented commitment to customer service, Rollins Inc has also distinguished itself through technological advances in pest control, such as pest detection sensors and chemical-free treatments.
Invest in Rollins Inc (ROL)
Historical Stock Data for Rollins Inc (ROL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $56.54 | $56.86 | $56.36 | $56.72 | $56.72 | 1,321,795 |
| 2025-05-08 | $56.87 | $57.43 | $56.62 | $56.69 | $56.69 | 1,472,374 |
| 2025-05-07 | $56.45 | $57.17 | $56.45 | $56.91 | $56.91 | 1,327,219 |
| 2025-05-06 | $56.71 | $57.19 | $56.46 | $56.81 | $56.81 | 2,173,478 |
| 2025-05-05 | $56.63 | $57.34 | $56.28 | $56.98 | $56.98 | 1,931,742 |
| 2025-05-02 | $56.47 | $56.95 | $56.21 | $56.67 | $56.67 | 1,835,044 |
| 2025-05-01 | $56.54 | $56.60 | $55.65 | $56.07 | $56.07 | 2,609,598 |
| 2025-04-30 | $56.37 | $57.20 | $55.77 | $57.13 | $57.13 | 2,043,649 |
| 2025-04-29 | $55.91 | $56.54 | $55.73 | $56.34 | $56.34 | 1,562,353 |
| 2025-04-28 | $55.87 | $56.15 | $55.24 | $56.02 | $56.02 | 2,147,575 |
| 2025-04-25 | $55.53 | $56.01 | $54.81 | $55.31 | $55.31 | 2,505,160 |
| 2025-04-24 | $53.94 | $56.31 | $51.77 | $55.47 | $55.47 | 3,360,364 |
| 2025-04-23 | $55.66 | $55.81 | $54.64 | $54.93 | $54.93 | 4,086,911 |
| 2025-04-22 | $55.05 | $55.91 | $54.98 | $55.66 | $55.66 | 1,813,622 |
| 2025-04-21 | $55.63 | $55.82 | $54.13 | $54.73 | $54.73 | 1,212,956 |
| 2025-04-17 | $55.53 | $56.08 | $55.12 | $55.78 | $55.78 | 2,046,191 |
| 2025-04-16 | $55.39 | $55.73 | $54.73 | $55.01 | $55.01 | 1,693,892 |
| 2025-04-15 | $55.78 | $56.00 | $55.09 | $55.36 | $55.36 | 1,206,395 |
| 2025-04-14 | $55.30 | $55.96 | $55.07 | $55.69 | $55.69 | 1,641,193 |
| 2025-04-11 | $53.85 | $55.90 | $53.51 | $55.22 | $55.22 | 3,977,797 |
| 2025-04-10 | $52.81 | $54.53 | $52.40 | $54.11 | $54.11 | 2,759,082 |
| 2025-04-09 | $50.50 | $53.57 | $50.15 | $53.11 | $53.11 | 2,903,533 |
| 2025-04-08 | $51.91 | $52.10 | $50.19 | $50.65 | $50.65 | 2,865,425 |
| 2025-04-07 | $51.14 | $52.91 | $49.73 | $50.95 | $50.95 | 4,297,352 |
| 2025-04-04 | $55.41 | $55.92 | $52.10 | $52.21 | $52.21 | 4,217,890 |
| 2025-04-03 | $54.66 | $56.26 | $54.23 | $55.90 | $55.90 | 3,247,553 |
| 2025-04-02 | $54.36 | $54.85 | $54.12 | $54.73 | $54.73 | 2,299,811 |
| 2025-04-01 | $53.87 | $54.41 | $53.82 | $54.36 | $54.36 | 1,867,165 |
| 2025-03-31 | $53.38 | $54.22 | $53.23 | $54.03 | $54.03 | 2,199,534 |
| 2025-03-28 | $53.84 | $53.95 | $52.97 | $53.06 | $53.06 | 1,537,988 |
| 2025-03-27 | $53.19 | $54.00 | $53.06 | $53.78 | $53.78 | 1,645,929 |
| 2025-03-26 | $52.69 | $53.69 | $52.51 | $53.05 | $53.05 | 2,513,264 |
| 2025-03-25 | $52.22 | $52.79 | $51.94 | $52.33 | $52.33 | 1,818,467 |
| 2025-03-24 | $52.28 | $52.47 | $51.49 | $52.32 | $52.32 | 1,560,985 |
| 2025-03-21 | $51.44 | $51.81 | $51.18 | $51.63 | $51.63 | 3,167,418 |
| 2025-03-20 | $52.08 | $52.26 | $51.34 | $51.68 | $51.68 | 1,445,311 |
| 2025-03-19 | $51.82 | $52.35 | $51.80 | $52.03 | $52.03 | 1,960,511 |
| 2025-03-18 | $51.55 | $51.98 | $51.40 | $51.93 | $51.93 | 1,573,869 |
| 2025-03-17 | $51.25 | $52.06 | $51.22 | $51.80 | $51.80 | 1,280,906 |
| 2025-03-14 | $50.63 | $51.46 | $50.60 | $51.40 | $51.40 | 1,345,055 |
| 2025-03-13 | $50.55 | $50.80 | $50.15 | $50.73 | $50.73 | 1,495,230 |
| 2025-03-12 | $51.91 | $52.44 | $50.52 | $50.56 | $50.56 | 2,878,375 |
| 2025-03-11 | $52.32 | $52.69 | $51.84 | $51.91 | $51.91 | 2,867,701 |
| 2025-03-10 | $51.78 | $53.55 | $51.59 | $52.28 | $52.28 | 2,407,404 |
| 2025-03-07 | $51.39 | $51.86 | $50.81 | $51.78 | $51.78 | 1,782,411 |
| 2025-03-06 | $52.15 | $52.36 | $51.49 | $51.70 | $51.70 | 1,646,873 |
| 2025-03-05 | $52.06 | $52.86 | $52.06 | $52.61 | $52.61 | 1,390,447 |
| 2025-03-04 | $53.23 | $53.72 | $52.38 | $52.52 | $52.52 | 2,041,441 |
| 2025-03-03 | $52.29 | $53.19 | $52.29 | $53.01 | $53.01 | 2,678,641 |
| 2025-02-28 | $51.74 | $52.49 | $51.55 | $52.39 | $52.39 | 1,606,421 |
| 2025-02-27 | $51.17 | $51.71 | $51.09 | $51.40 | $51.40 | 1,567,320 |
| 2025-02-26 | $51.03 | $51.79 | $50.85 | $51.27 | $51.27 | 1,427,425 |
| 2025-02-25 | $51.40 | $51.68 | $51.20 | $51.38 | $51.38 | 1,563,659 |
| 2025-02-24 | $51.32 | $51.76 | $51.25 | $51.42 | $51.42 | 1,231,067 |
| 2025-02-21 | $51.26 | $51.50 | $50.66 | $51.29 | $51.29 | 1,781,646 |
| 2025-02-20 | $50.56 | $51.43 | $50.39 | $51.33 | $51.33 | 1,847,014 |
| 2025-02-19 | $49.99 | $50.83 | $49.85 | $50.76 | $50.76 | 1,393,602 |
| 2025-02-18 | $50.57 | $50.81 | $49.75 | $50.01 | $50.01 | 1,980,886 |
| 2025-02-14 | $52.11 | $52.15 | $50.58 | $50.73 | $50.73 | 2,819,001 |
| 2025-02-13 | $50.57 | $52.84 | $50.11 | $51.92 | $51.92 | 3,707,906 |
| 2025-02-12 | $49.31 | $50.28 | $49.16 | $50.10 | $50.10 | 2,894,999 |
| 2025-02-11 | $50.01 | $50.11 | $49.76 | $49.94 | $49.94 | 2,413,104 |
| 2025-02-10 | $50.26 | $50.26 | $49.51 | $49.97 | $49.97 | 1,306,920 |
| 2025-02-07 | $50.17 | $50.28 | $49.58 | $50.08 | $50.08 | 2,428,736 |
| 2025-02-06 | $49.51 | $50.26 | $49.47 | $50.26 | $50.26 | 1,387,147 |
| 2025-02-05 | $49.50 | $49.97 | $49.44 | $49.62 | $49.62 | 1,400,329 |
| 2025-02-04 | $49.55 | $49.73 | $49.07 | $49.08 | $49.08 | 1,159,576 |
| 2025-02-03 | $49.25 | $49.84 | $49.08 | $49.65 | $49.65 | 1,777,754 |
| 2025-01-31 | $49.49 | $49.79 | $49.20 | $49.50 | $49.50 | 1,771,781 |
| 2025-01-30 | $49.08 | $49.74 | $49.05 | $49.72 | $49.72 | 1,170,759 |
| 2025-01-29 | $49.19 | $49.94 | $48.70 | $48.75 | $48.75 | 1,481,015 |
| 2025-01-28 | $49.28 | $50.15 | $49.25 | $49.32 | $49.32 | 2,054,594 |
| 2025-01-27 | $48.38 | $49.72 | $48.38 | $49.50 | $49.50 | 1,541,136 |
| 2025-01-24 | $48.61 | $48.75 | $48.17 | $48.37 | $48.37 | 1,085,919 |
| 2025-01-23 | $48.52 | $48.64 | $48.22 | $48.62 | $48.62 | 1,133,153 |
| 2025-01-22 | $48.60 | $48.79 | $48.30 | $48.46 | $48.46 | 1,572,113 |
| 2025-01-21 | $48.56 | $49.07 | $48.48 | $48.64 | $48.64 | 1,563,798 |
| 2025-01-17 | $48.69 | $48.97 | $48.20 | $48.43 | $48.43 | 1,987,102 |
| 2025-01-16 | $47.00 | $48.34 | $46.96 | $48.30 | $48.30 | 2,152,360 |
| 2025-01-15 | $47.31 | $47.42 | $46.67 | $47.01 | $47.01 | 1,725,157 |
| 2025-01-14 | $46.37 | $46.98 | $46.24 | $46.85 | $46.85 | 1,547,460 |
| 2025-01-13 | $46.00 | $46.62 | $45.77 | $46.48 | $46.48 | 1,251,896 |
| 2025-01-10 | $46.00 | $46.51 | $46.00 | $46.09 | $46.09 | 1,339,430 |
| 2025-01-08 | $45.90 | $46.45 | $45.55 | $46.35 | $46.35 | 2,701,400 |
| 2025-01-07 | $45.77 | $46.13 | $45.34 | $45.75 | $45.75 | 2,248,679 |
| 2025-01-06 | $45.99 | $46.16 | $45.52 | $45.65 | $45.65 | 1,021,539 |
| 2025-01-03 | $46.00 | $46.35 | $45.95 | $46.17 | $46.17 | 1,273,996 |
| 2025-01-02 | $46.58 | $46.66 | $45.88 | $46.04 | $46.04 | 1,053,089 |
| 2024-12-31 | $46.42 | $46.55 | $46.19 | $46.35 | $46.35 | 1,264,916 |
| 2024-12-30 | $46.26 | $46.65 | $46.05 | $46.41 | $46.41 | 1,169,319 |
| 2024-12-27 | $46.57 | $46.91 | $46.37 | $46.68 | $46.68 | 1,355,574 |
| 2024-12-26 | $46.24 | $46.90 | $46.14 | $46.85 | $46.85 | 981,152 |
| 2024-12-24 | $46.47 | $46.68 | $46.42 | $46.60 | $46.60 | 691,240 |
| 2024-12-23 | $46.59 | $46.65 | $46.18 | $46.54 | $46.54 | 1,765,921 |
| 2024-12-20 | $46.74 | $47.38 | $46.73 | $46.92 | $46.92 | 4,863,287 |
| 2024-12-19 | $47.03 | $47.50 | $46.74 | $47.01 | $47.01 | 1,757,830 |
| 2024-12-18 | $48.10 | $48.46 | $47.15 | $47.18 | $47.18 | 1,520,169 |
| 2024-12-17 | $48.47 | $48.89 | $48.21 | $48.22 | $48.22 | 1,313,808 |
| 2024-12-16 | $48.95 | $49.69 | $48.49 | $48.55 | $48.55 | 2,311,618 |
| 2024-12-13 | $48.85 | $49.01 | $48.48 | $48.77 | $48.77 | 1,744,954 |
| 2024-12-12 | $49.35 | $49.46 | $48.61 | $48.77 | $48.77 | 1,137,528 |
| 2024-12-11 | $49.23 | $49.56 | $48.83 | $49.01 | $49.01 | 1,242,603 |
| 2024-12-10 | $48.69 | $49.40 | $48.38 | $49.13 | $49.13 | 1,222,377 |
| 2024-12-09 | $49.32 | $49.50 | $48.48 | $48.68 | $48.68 | 1,384,142 |
| 2024-12-06 | $49.22 | $49.77 | $49.15 | $49.42 | $49.42 | 1,289,518 |
| 2024-12-05 | $49.40 | $49.45 | $48.82 | $48.85 | $48.85 | 1,532,390 |
| 2024-12-04 | $49.46 | $49.85 | $49.31 | $49.66 | $49.66 | 1,052,592 |
| 2024-12-03 | $49.81 | $50.02 | $49.19 | $49.66 | $49.66 | 1,389,805 |
| 2024-12-02 | $50.27 | $50.33 | $49.42 | $49.86 | $49.86 | 2,194,928 |
| 2024-11-29 | $51.04 | $51.08 | $50.05 | $50.33 | $50.33 | 1,521,821 |
| 2024-11-27 | $51.75 | $52.06 | $51.14 | $51.16 | $51.16 | 2,313,313 |
| 2024-11-26 | $51.51 | $51.73 | $51.10 | $51.59 | $51.59 | 2,523,865 |
| 2024-11-25 | $50.96 | $51.52 | $50.88 | $51.23 | $51.23 | 1,929,206 |
| 2024-11-22 | $49.86 | $50.69 | $49.78 | $50.63 | $50.63 | 763,296 |
| 2024-11-21 | $49.28 | $49.66 | $48.68 | $49.63 | $49.63 | 1,359,032 |
| 2024-11-20 | $49.55 | $49.61 | $48.87 | $49.44 | $49.44 | 1,013,790 |
| 2024-11-19 | $49.82 | $49.92 | $49.46 | $49.51 | $49.51 | 1,195,960 |
| 2024-11-18 | $49.99 | $50.54 | $49.89 | $50.05 | $50.05 | 1,186,177 |
| 2024-11-15 | $50.22 | $50.22 | $49.55 | $49.91 | $49.91 | 2,458,875 |
| 2024-11-14 | $51.04 | $51.29 | $49.93 | $50.11 | $50.11 | 1,523,015 |
| 2024-11-13 | $51.27 | $52.16 | $51.10 | $51.29 | $51.29 | 2,016,675 |
| 2024-11-12 | $50.88 | $51.39 | $50.67 | $51.08 | $51.08 | 1,611,213 |
| 2024-11-11 | $50.44 | $51.11 | $50.37 | $50.88 | $50.72 | 1,879,808 |
| 2024-11-08 | $49.40 | $50.45 | $49.27 | $50.18 | $50.02 | 1,466,715 |
| 2024-11-07 | $48.89 | $49.25 | $48.57 | $49.04 | $48.88 | 1,504,889 |
| 2024-11-06 | $49.19 | $49.47 | $47.65 | $48.62 | $48.46 | 2,280,486 |
| 2024-11-05 | $47.88 | $48.56 | $47.76 | $48.55 | $48.39 | 1,402,925 |
| 2024-11-04 | $47.30 | $47.90 | $47.21 | $47.86 | $47.71 | 1,299,330 |
| 2024-11-01 | $47.25 | $47.62 | $46.98 | $47.33 | $47.33 | 3,123,061 |
| 2024-10-31 | $46.75 | $47.27 | $46.54 | $47.14 | $47.14 | 2,469,815 |
| 2024-10-30 | $47.10 | $47.38 | $46.73 | $46.81 | $46.81 | 1,489,256 |
| 2024-10-29 | $47.26 | $47.80 | $47.20 | $47.32 | $47.32 | 1,635,489 |
| 2024-10-28 | $46.86 | $47.29 | $46.54 | $47.26 | $47.26 | 2,341,163 |
| 2024-10-25 | $47.06 | $47.56 | $46.34 | $46.54 | $46.54 | 1,660,706 |
| 2024-10-24 | $47.61 | $48.14 | $45.95 | $46.48 | $46.48 | 3,481,251 |
| 2024-10-23 | $49.64 | $49.94 | $49.39 | $49.75 | $49.75 | 1,462,126 |
| 2024-10-22 | $49.62 | $49.78 | $48.83 | $49.53 | $49.53 | 809,639 |
| 2024-10-21 | $50.11 | $50.42 | $49.80 | $49.84 | $49.84 | 1,374,413 |
| 2024-10-18 | $49.65 | $50.19 | $49.33 | $50.14 | $50.14 | 1,145,736 |
| 2024-10-17 | $49.52 | $49.57 | $48.86 | $49.46 | $49.46 | 1,217,533 |
| 2024-10-16 | $49.92 | $50.24 | $49.11 | $49.15 | $49.15 | 1,648,327 |
| 2024-10-15 | $50.52 | $50.70 | $49.83 | $49.97 | $49.97 | 1,166,007 |
| 2024-10-14 | $49.86 | $50.30 | $49.78 | $50.16 | $50.16 | 752,517 |
| 2024-10-11 | $49.38 | $49.67 | $49.19 | $49.66 | $49.66 | 1,363,750 |
| 2024-10-10 | $49.76 | $49.91 | $49.21 | $49.25 | $49.25 | 979,109 |
| 2024-10-09 | $49.38 | $49.93 | $49.26 | $49.83 | $49.83 | 1,068,119 |
| 2024-10-08 | $49.30 | $49.57 | $49.14 | $49.30 | $49.30 | 1,335,954 |
| 2024-10-07 | $49.44 | $49.49 | $48.65 | $48.70 | $48.70 | 1,071,838 |
| 2024-10-04 | $49.65 | $50.00 | $49.21 | $49.82 | $49.82 | 1,031,158 |
| 2024-10-03 | $50.21 | $50.32 | $49.59 | $49.73 | $49.73 | 1,514,012 |
| 2024-10-02 | $50.30 | $50.45 | $49.90 | $50.37 | $50.37 | 775,109 |
| 2024-10-01 | $50.62 | $51.08 | $50.18 | $50.51 | $50.51 | 1,900,112 |
| 2024-09-30 | $50.02 | $50.72 | $49.91 | $50.58 | $50.58 | 1,949,096 |
| 2024-09-27 | $50.20 | $50.42 | $49.72 | $49.95 | $49.95 | 1,588,120 |
| 2024-09-26 | $50.77 | $51.00 | $49.97 | $50.05 | $50.05 | 948,656 |
| 2024-09-25 | $50.93 | $51.10 | $50.40 | $50.76 | $50.76 | 1,541,349 |
| 2024-09-24 | $50.48 | $50.80 | $50.28 | $50.73 | $50.73 | 1,014,649 |
| 2024-09-23 | $50.27 | $50.72 | $49.91 | $50.50 | $50.50 | 852,876 |
| 2024-09-20 | $49.77 | $50.43 | $49.51 | $50.15 | $50.15 | 3,254,321 |
| 2024-09-19 | $50.86 | $50.86 | $49.91 | $50.10 | $50.10 | 1,226,560 |
| 2024-09-18 | $51.40 | $51.96 | $50.20 | $50.25 | $50.25 | 1,240,974 |
| 2024-09-17 | $50.89 | $51.90 | $50.89 | $51.40 | $51.40 | 1,294,298 |
| 2024-09-16 | $50.72 | $51.05 | $50.59 | $50.91 | $50.91 | 815,318 |
| 2024-09-13 | $50.11 | $50.72 | $50.04 | $50.47 | $50.47 | 1,644,786 |
| 2024-09-12 | $49.61 | $50.23 | $49.02 | $50.15 | $50.15 | 1,617,333 |
| 2024-09-11 | $49.99 | $50.50 | $48.66 | $49.63 | $49.63 | 2,971,974 |
| 2024-09-10 | $49.71 | $51.15 | $49.71 | $51.13 | $51.13 | 1,301,319 |
| 2024-09-09 | $49.95 | $49.95 | $49.43 | $49.66 | $49.66 | 1,725,092 |
| 2024-09-06 | $50.40 | $50.75 | $49.46 | $49.59 | $49.59 | 1,137,454 |
| 2024-09-05 | $50.62 | $50.94 | $50.01 | $50.31 | $50.31 | 1,323,754 |
| 2024-09-04 | $50.55 | $50.94 | $50.35 | $50.73 | $50.73 | 885,868 |
| 2024-09-03 | $50.41 | $51.28 | $50.25 | $50.49 | $50.49 | 1,589,486 |
| 2024-08-30 | $50.10 | $50.40 | $49.70 | $50.18 | $50.18 | 1,340,019 |
| 2024-08-29 | $50.32 | $50.86 | $50.03 | $50.10 | $50.10 | 1,004,022 |
| 2024-08-28 | $49.70 | $50.42 | $49.51 | $50.25 | $50.25 | 1,250,245 |
| 2024-08-27 | $49.64 | $49.93 | $49.19 | $49.56 | $49.56 | 1,949,922 |
| 2024-08-26 | $50.22 | $50.50 | $49.66 | $49.70 | $49.70 | 1,158,430 |
| 2024-08-23 | $50.35 | $50.45 | $49.87 | $50.14 | $50.14 | 1,070,940 |
| 2024-08-22 | $50.14 | $50.42 | $50.01 | $50.25 | $50.25 | 985,691 |
| 2024-08-21 | $49.71 | $50.39 | $49.38 | $50.05 | $50.05 | 1,471,890 |
| 2024-08-20 | $49.08 | $49.59 | $48.75 | $49.50 | $49.50 | 1,548,837 |
| 2024-08-19 | $48.18 | $49.14 | $48.06 | $49.13 | $49.13 | 852,367 |
| 2024-08-16 | $49.12 | $49.15 | $48.13 | $48.18 | $48.18 | 1,739,897 |
| 2024-08-15 | $48.71 | $49.08 | $48.50 | $49.05 | $49.05 | 1,169,925 |
| 2024-08-14 | $48.37 | $48.64 | $48.35 | $48.50 | $48.50 | 1,190,191 |
| 2024-08-13 | $48.33 | $48.69 | $47.51 | $48.48 | $48.48 | 1,655,211 |
| 2024-08-12 | $47.70 | $48.27 | $47.59 | $47.78 | $47.78 | 883,124 |
| 2024-08-09 | $47.61 | $48.07 | $47.43 | $47.79 | $47.64 | 1,512,735 |
| 2024-08-08 | $47.35 | $47.67 | $46.87 | $47.61 | $47.61 | 986,778 |
| 2024-08-07 | $48.14 | $48.54 | $47.39 | $47.39 | $47.39 | 2,399,457 |
| 2024-08-06 | $47.73 | $48.55 | $47.57 | $47.85 | $47.85 | 1,611,634 |
| 2024-08-05 | $48.22 | $48.60 | $47.44 | $47.63 | $47.63 | 2,009,402 |
| 2024-08-02 | $47.23 | $48.28 | $46.95 | $48.01 | $48.01 | 1,614,863 |
| 2024-08-01 | $47.89 | $48.22 | $47.39 | $47.40 | $47.40 | 2,205,966 |
| 2024-07-31 | $48.33 | $48.89 | $47.85 | $47.91 | $47.91 | 2,318,143 |
| 2024-07-30 | $47.57 | $48.10 | $47.41 | $47.97 | $47.97 | 2,327,535 |
| 2024-07-29 | $46.13 | $47.75 | $46.06 | $47.58 | $47.58 | 1,984,485 |
| 2024-07-26 | $46.73 | $46.76 | $45.58 | $45.93 | $45.93 | 2,683,808 |
| 2024-07-25 | $49.39 | $49.41 | $46.64 | $46.73 | $46.73 | 3,332,401 |
| 2024-07-24 | $50.12 | $50.54 | $49.81 | $49.95 | $49.95 | 1,524,348 |
| 2024-07-23 | $50.71 | $50.87 | $49.86 | $49.95 | $49.95 | 1,281,887 |
| 2024-07-22 | $49.60 | $50.66 | $49.46 | $50.65 | $50.65 | 1,254,830 |
| 2024-07-19 | $49.15 | $49.68 | $49.15 | $49.44 | $49.44 | 1,126,958 |
| 2024-07-18 | $49.34 | $49.73 | $49.00 | $49.25 | $49.25 | 1,351,444 |
| 2024-07-17 | $49.18 | $49.67 | $49.04 | $49.34 | $49.34 | 1,294,841 |
| 2024-07-16 | $48.47 | $49.29 | $48.35 | $49.26 | $49.26 | 1,803,024 |
| 2024-07-15 | $49.36 | $49.43 | $48.27 | $48.32 | $48.32 | 2,157,472 |
| 2024-07-12 | $49.37 | $49.59 | $49.04 | $49.41 | $49.41 | 2,047,494 |
| 2024-07-11 | $49.67 | $49.67 | $49.35 | $49.37 | $49.37 | 1,288,692 |
| 2024-07-10 | $49.88 | $50.02 | $49.51 | $49.60 | $49.60 | 1,270,733 |
| 2024-07-09 | $49.92 | $50.00 | $49.66 | $49.74 | $49.74 | 1,118,690 |
| 2024-07-08 | $50.49 | $50.83 | $49.79 | $49.92 | $49.92 | 1,359,559 |
| 2024-07-05 | $50.29 | $50.45 | $49.63 | $50.40 | $50.40 | 1,469,288 |
| 2024-07-03 | $49.49 | $50.31 | $49.35 | $50.29 | $50.29 | 1,226,589 |
| 2024-07-02 | $48.36 | $49.19 | $48.18 | $49.15 | $49.15 | 1,148,510 |
| 2024-07-01 | $49.02 | $49.10 | $48.02 | $48.32 | $48.32 | 1,301,218 |
| 2024-06-28 | $49.45 | $49.50 | $48.66 | $48.79 | $48.79 | 3,590,978 |
| 2024-06-27 | $49.61 | $49.65 | $49.19 | $49.35 | $49.35 | 1,070,070 |
| 2024-06-26 | $49.66 | $49.79 | $49.35 | $49.44 | $49.44 | 901,445 |
| 2024-06-25 | $49.93 | $50.00 | $49.62 | $49.86 | $49.86 | 1,261,294 |
| 2024-06-24 | $49.35 | $50.08 | $49.32 | $49.92 | $49.92 | 1,959,488 |
| 2024-06-21 | $49.35 | $49.67 | $49.16 | $49.35 | $49.35 | 2,621,206 |
| 2024-06-20 | $49.58 | $50.09 | $49.09 | $49.35 | $49.35 | 1,895,618 |
| 2024-06-18 | $49.20 | $49.89 | $48.98 | $49.75 | $49.75 | 1,415,362 |
| 2024-06-17 | $48.41 | $49.56 | $48.13 | $49.25 | $49.25 | 1,363,305 |
| 2024-06-14 | $47.71 | $48.59 | $47.52 | $48.50 | $48.50 | 2,086,924 |
| 2024-06-13 | $47.92 | $48.01 | $47.25 | $47.86 | $47.86 | 775,881 |
| 2024-06-12 | $47.58 | $48.03 | $47.37 | $47.92 | $47.92 | 1,097,757 |
| 2024-06-11 | $46.71 | $47.34 | $46.60 | $47.33 | $47.33 | 1,058,769 |
| 2024-06-10 | $46.48 | $46.84 | $46.22 | $46.79 | $46.79 | 912,230 |
| 2024-06-07 | $47.20 | $47.41 | $46.57 | $46.57 | $46.57 | 1,131,691 |
| 2024-06-06 | $47.43 | $47.59 | $46.80 | $47.41 | $47.41 | 1,361,027 |
| 2024-06-05 | $47.43 | $47.67 | $47.06 | $47.45 | $47.45 | 1,112,792 |
| 2024-06-04 | $45.95 | $47.32 | $45.94 | $47.30 | $47.30 | 1,501,565 |
| 2024-06-03 | $45.67 | $46.23 | $45.49 | $46.04 | $46.04 | 1,440,459 |
| 2024-05-31 | $45.98 | $46.37 | $45.25 | $45.69 | $45.69 | 3,002,850 |
| 2024-05-30 | $45.54 | $45.99 | $45.30 | $45.86 | $45.86 | 2,774,058 |
| 2024-05-29 | $45.83 | $45.92 | $45.00 | $45.35 | $45.35 | 1,220,852 |
| 2024-05-28 | $46.24 | $46.65 | $45.70 | $46.16 | $46.16 | 1,367,671 |
| 2024-05-24 | $45.61 | $46.25 | $45.45 | $46.19 | $46.19 | 1,216,798 |
| 2024-05-23 | $46.11 | $46.13 | $45.24 | $45.38 | $45.38 | 1,093,810 |
| 2024-05-22 | $46.47 | $46.63 | $46.05 | $46.11 | $46.11 | 1,177,031 |
| 2024-05-21 | $46.80 | $46.92 | $46.31 | $46.50 | $46.50 | 1,107,290 |
| 2024-05-20 | $46.26 | $46.80 | $45.80 | $46.79 | $46.79 | 1,317,432 |
| 2024-05-17 | $46.97 | $47.19 | $46.09 | $46.13 | $46.13 | 1,110,199 |
| 2024-05-16 | $47.04 | $47.22 | $46.63 | $47.07 | $47.07 | 1,443,554 |
| 2024-05-15 | $47.04 | $47.41 | $46.94 | $47.17 | $47.17 | 1,411,650 |
| 2024-05-14 | $46.51 | $47.27 | $46.36 | $46.92 | $46.92 | 2,172,444 |
| 2024-05-13 | $46.68 | $46.75 | $46.33 | $46.41 | $46.41 | 860,890 |
| 2024-05-10 | $47.18 | $47.20 | $46.54 | $46.63 | $46.63 | 1,377,637 |
| 2024-05-09 | $46.58 | $47.18 | $46.40 | $47.01 | $47.01 | 2,841,453 |
| 2024-05-08 | $47.34 | $47.69 | $46.60 | $46.64 | $46.49 | 964,751 |
| 2024-05-07 | $47.33 | $47.62 | $46.98 | $47.20 | $47.05 | 1,487,194 |
| 2024-05-06 | $46.28 | $47.11 | $46.22 | $47.10 | $46.95 | 1,629,271 |
| 2024-05-03 | $45.05 | $46.23 | $44.85 | $46.12 | $45.97 | 1,947,294 |
| 2024-05-02 | $44.81 | $44.96 | $44.37 | $44.74 | $44.60 | 2,119,115 |
| 2024-05-01 | $44.55 | $45.00 | $44.29 | $44.68 | $44.68 | 2,473,113 |
| 2024-04-30 | $44.49 | $45.33 | $44.29 | $44.56 | $44.56 | 1,463,775 |
| 2024-04-29 | $45.00 | $45.13 | $44.58 | $44.77 | $44.77 | 1,233,172 |
| 2024-04-26 | $44.47 | $45.28 | $44.44 | $44.90 | $44.90 | 1,688,286 |
| 2024-04-25 | $43.60 | $44.75 | $43.18 | $44.27 | $44.27 | 2,448,407 |
| 2024-04-24 | $42.59 | $42.95 | $42.34 | $42.87 | $42.87 | 4,283,529 |
| 2024-04-23 | $42.60 | $42.76 | $42.25 | $42.65 | $42.65 | 2,519,699 |
| 2024-04-22 | $42.79 | $42.88 | $42.29 | $42.46 | $42.46 | 3,352,466 |
| 2024-04-19 | $42.58 | $42.73 | $42.19 | $42.51 | $42.51 | 2,080,576 |
| 2024-04-18 | $42.47 | $42.95 | $41.72 | $42.44 | $42.44 | 2,055,077 |
| 2024-04-17 | $43.42 | $43.51 | $42.81 | $43.01 | $43.01 | 1,425,409 |
| 2024-04-16 | $43.44 | $43.69 | $43.27 | $43.31 | $43.31 | 1,747,939 |
| 2024-04-15 | $44.12 | $44.27 | $43.19 | $43.28 | $43.28 | 1,704,867 |
| 2024-04-12 | $44.45 | $44.64 | $43.92 | $44.35 | $44.35 | 1,788,554 |
| 2024-04-11 | $45.13 | $45.13 | $44.63 | $44.64 | $44.64 | 1,646,211 |
| 2024-04-10 | $44.63 | $45.41 | $44.52 | $45.15 | $45.15 | 1,420,116 |
| 2024-04-09 | $45.21 | $45.40 | $44.74 | $45.01 | $45.01 | 1,577,485 |
| 2024-04-08 | $45.26 | $45.48 | $44.95 | $45.07 | $45.07 | 1,475,071 |
| 2024-04-05 | $44.69 | $45.48 | $44.62 | $45.37 | $45.37 | 1,465,444 |
| 2024-04-04 | $45.66 | $45.66 | $44.50 | $44.57 | $44.57 | 1,662,539 |
| 2024-04-03 | $45.50 | $45.86 | $45.39 | $45.47 | $45.47 | 1,288,266 |
| 2024-04-02 | $45.63 | $45.96 | $45.47 | $45.53 | $45.53 | 1,589,599 |
| 2024-04-01 | $46.29 | $46.34 | $45.65 | $45.72 | $45.72 | 1,587,458 |
| 2024-03-28 | $46.78 | $46.85 | $46.13 | $46.27 | $46.27 | 1,365,339 |
| 2024-03-27 | $46.19 | $46.82 | $46.13 | $46.70 | $46.70 | 3,864,608 |
| 2024-03-26 | $45.84 | $46.05 | $45.69 | $45.84 | $45.84 | 1,884,125 |
| 2024-03-25 | $46.50 | $46.50 | $45.90 | $45.90 | $45.90 | 1,092,916 |
| 2024-03-22 | $46.71 | $46.79 | $46.16 | $46.54 | $46.54 | 1,149,841 |
| 2024-03-21 | $46.80 | $46.99 | $46.42 | $46.52 | $46.52 | 2,318,478 |
| 2024-03-20 | $47.22 | $47.45 | $46.77 | $46.83 | $46.83 | 1,752,397 |
| 2024-03-19 | $46.84 | $47.08 | $46.50 | $47.01 | $47.01 | 1,887,744 |
| 2024-03-18 | $46.40 | $47.03 | $46.38 | $46.66 | $46.66 | 1,566,062 |
| 2024-03-15 | $45.49 | $46.40 | $45.49 | $46.35 | $46.35 | 2,258,890 |
| 2024-03-14 | $46.27 | $46.33 | $45.38 | $45.94 | $45.94 | 1,820,811 |
| 2024-03-13 | $45.80 | $46.39 | $45.65 | $46.27 | $46.27 | 1,619,305 |
| 2024-03-12 | $45.73 | $46.13 | $45.46 | $45.79 | $45.79 | 1,928,238 |
| 2024-03-11 | $45.41 | $45.94 | $44.78 | $45.73 | $45.73 | 1,901,937 |
| 2024-03-08 | $45.11 | $45.48 | $45.01 | $45.45 | $45.45 | 1,561,522 |
| 2024-03-07 | $45.60 | $45.60 | $44.97 | $45.24 | $45.24 | 1,662,719 |
| 2024-03-06 | $44.49 | $44.99 | $44.15 | $44.81 | $44.81 | 1,656,427 |
| 2024-03-05 | $45.15 | $45.15 | $44.18 | $44.28 | $44.28 | 1,720,690 |
| 2024-03-04 | $44.01 | $45.24 | $44.01 | $45.08 | $45.08 | 2,590,129 |
| 2024-03-01 | $43.32 | $44.03 | $43.12 | $44.00 | $44.00 | 2,008,716 |
| 2024-02-29 | $43.68 | $44.17 | $43.42 | $44.07 | $44.07 | 2,870,252 |
| 2024-02-28 | $43.11 | $43.51 | $42.78 | $43.47 | $43.47 | 1,494,076 |
| 2024-02-27 | $42.78 | $43.00 | $42.37 | $42.69 | $42.69 | 1,701,271 |
| 2024-02-26 | $42.67 | $43.38 | $42.55 | $42.93 | $42.93 | 3,008,017 |
| 2024-02-23 | $41.79 | $42.62 | $41.64 | $42.58 | $42.58 | 1,439,329 |
| 2024-02-22 | $41.30 | $42.03 | $41.30 | $41.83 | $41.83 | 4,731,647 |
| 2024-02-21 | $40.89 | $41.42 | $40.88 | $41.37 | $41.37 | 2,759,270 |
| 2024-02-20 | $40.88 | $41.55 | $40.76 | $40.95 | $40.95 | 4,560,037 |
| 2024-02-16 | $41.71 | $41.99 | $40.41 | $41.05 | $41.05 | 3,789,235 |
| 2024-02-15 | $42.10 | $42.79 | $41.33 | $41.72 | $41.72 | 5,222,308 |
| 2024-02-14 | $43.98 | $44.41 | $43.78 | $44.25 | $44.25 | 2,541,314 |
| 2024-02-13 | $43.46 | $44.00 | $43.33 | $43.85 | $43.85 | 2,582,685 |
| 2024-02-12 | $43.42 | $43.64 | $43.12 | $43.57 | $43.57 | 1,848,977 |
| 2024-02-09 | $43.76 | $44.12 | $43.20 | $43.48 | $43.48 | 1,921,252 |
| 2024-02-08 | $44.11 | $44.34 | $43.69 | $43.73 | $43.73 | 2,406,016 |
| 2024-02-07 | $44.14 | $44.30 | $43.62 | $44.20 | $44.20 | 1,600,201 |
| 2024-02-06 | $43.59 | $44.10 | $43.59 | $44.01 | $44.01 | 1,230,606 |
| 2024-02-05 | $43.89 | $43.95 | $43.29 | $43.52 | $43.52 | 1,263,629 |
| 2024-02-02 | $44.12 | $44.31 | $43.70 | $44.02 | $44.02 | 1,134,431 |
| 2024-02-01 | $43.24 | $44.25 | $42.78 | $44.24 | $44.24 | 1,269,012 |
| 2024-01-31 | $43.57 | $43.74 | $43.13 | $43.31 | $43.31 | 1,902,828 |
| 2024-01-30 | $43.31 | $43.69 | $43.00 | $43.55 | $43.55 | 1,478,071 |
| 2024-01-29 | $43.23 | $43.34 | $42.88 | $43.25 | $43.25 | 1,699,435 |
| 2024-01-26 | $43.11 | $43.32 | $42.75 | $43.23 | $43.23 | 1,499,257 |
| 2024-01-25 | $43.41 | $43.41 | $42.48 | $43.01 | $43.01 | 2,019,059 |
| 2024-01-24 | $44.22 | $44.24 | $43.28 | $43.29 | $43.29 | 1,518,807 |
| 2024-01-23 | $44.08 | $44.27 | $43.91 | $44.22 | $44.22 | 1,044,525 |
| 2024-01-22 | $44.20 | $44.43 | $43.94 | $44.08 | $44.08 | 994,476 |
| 2024-01-19 | $43.92 | $44.14 | $43.47 | $44.13 | $44.13 | 1,176,228 |
| 2024-01-18 | $43.37 | $43.78 | $43.33 | $43.72 | $43.72 | 952,595 |
| 2024-01-17 | $43.50 | $43.78 | $43.34 | $43.37 | $43.37 | 1,723,196 |
| 2024-01-16 | $43.56 | $43.81 | $43.51 | $43.68 | $43.68 | 1,398,667 |
| 2024-01-12 | $43.99 | $44.21 | $43.70 | $43.75 | $43.75 | 1,314,799 |
| 2024-01-11 | $43.37 | $43.93 | $43.34 | $43.85 | $43.85 | 1,348,186 |
| 2024-01-10 | $42.97 | $43.30 | $42.94 | $43.29 | $43.29 | 1,574,976 |
| 2024-01-09 | $42.76 | $43.11 | $42.60 | $43.06 | $43.06 | 1,045,113 |
| 2024-01-08 | $42.80 | $42.98 | $42.59 | $42.87 | $42.87 | 1,365,896 |
| 2024-01-05 | $42.58 | $42.88 | $42.53 | $42.70 | $42.70 | 1,808,381 |
| 2024-01-04 | $42.37 | $42.89 | $42.30 | $42.79 | $42.79 | 1,959,582 |
| 2024-01-03 | $43.31 | $43.35 | $42.24 | $42.24 | $42.24 | 1,790,013 |
| 2024-01-02 | $43.56 | $43.73 | $43.04 | $43.27 | $43.27 | 1,743,044 |
| 2023-12-29 | $43.85 | $43.98 | $43.64 | $43.67 | $43.67 | 1,322,367 |
| 2023-12-28 | $43.85 | $43.86 | $43.44 | $43.77 | $43.77 | 3,541,049 |
| 2023-12-27 | $43.10 | $43.70 | $43.03 | $43.64 | $43.64 | 1,491,798 |
| 2023-12-26 | $42.92 | $43.42 | $42.92 | $43.27 | $43.27 | 1,189,391 |
| 2023-12-22 | $42.96 | $43.07 | $42.71 | $42.98 | $42.98 | 1,089,637 |
| 2023-12-21 | $42.40 | $42.82 | $42.22 | $42.81 | $42.81 | 1,622,350 |
| 2023-12-20 | $42.25 | $43.02 | $42.07 | $42.34 | $42.34 | 1,319,279 |
| 2023-12-19 | $42.61 | $42.82 | $42.44 | $42.52 | $42.52 | 1,616,016 |
| 2023-12-18 | $42.38 | $42.84 | $42.25 | $42.64 | $42.64 | 1,327,013 |
| 2023-12-15 | $42.35 | $42.72 | $41.83 | $42.15 | $42.15 | 4,866,459 |
| 2023-12-14 | $43.88 | $43.91 | $42.42 | $42.74 | $42.74 | 2,829,483 |
| 2023-12-13 | $42.25 | $43.50 | $42.16 | $43.47 | $43.47 | 2,287,142 |
| 2023-12-12 | $41.72 | $42.07 | $41.46 | $42.05 | $42.05 | 1,237,839 |
| 2023-12-11 | $41.44 | $41.86 | $41.44 | $41.63 | $41.63 | 2,155,730 |
| 2023-12-08 | $41.41 | $41.61 | $41.28 | $41.43 | $41.43 | 1,412,677 |
| 2023-12-07 | $41.31 | $41.46 | $40.95 | $41.36 | $41.36 | 1,594,716 |
| 2023-12-06 | $41.18 | $41.52 | $41.10 | $41.35 | $41.35 | 1,972,310 |
| 2023-12-05 | $41.11 | $41.12 | $40.77 | $40.99 | $40.99 | 974,926 |
| 2023-12-04 | $40.87 | $41.37 | $40.87 | $41.13 | $41.13 | 1,421,356 |
| 2023-12-01 | $40.76 | $40.97 | $40.50 | $40.91 | $40.91 | 1,496,791 |
| 2023-11-30 | $40.14 | $40.78 | $39.94 | $40.74 | $40.74 | 3,993,879 |
| 2023-11-29 | $39.94 | $40.22 | $39.72 | $40.19 | $40.19 | 2,065,710 |
| 2023-11-28 | $40.16 | $40.43 | $39.95 | $39.97 | $39.97 | 2,297,280 |
| 2023-11-27 | $40.08 | $40.46 | $39.87 | $40.27 | $40.27 | 1,495,263 |
| 2023-11-24 | $39.86 | $40.28 | $39.62 | $40.13 | $40.13 | 781,868 |
| 2023-11-22 | $40.00 | $40.33 | $39.91 | $40.02 | $40.02 | 4,002,214 |
| 2023-11-21 | $39.76 | $40.33 | $39.75 | $40.08 | $40.08 | 1,815,036 |
| 2023-11-20 | $39.38 | $39.89 | $39.20 | $39.77 | $39.77 | 1,345,538 |
| 2023-11-17 | $39.78 | $39.83 | $39.21 | $39.44 | $39.44 | 1,886,877 |
| 2023-11-16 | $39.12 | $39.72 | $39.03 | $39.64 | $39.64 | 1,668,061 |
| 2023-11-15 | $39.57 | $39.59 | $38.95 | $39.03 | $39.03 | 1,694,226 |
| 2023-11-14 | $39.13 | $39.61 | $38.89 | $39.48 | $39.48 | 3,911,027 |
| 2023-11-13 | $38.29 | $38.75 | $38.23 | $38.73 | $38.73 | 1,217,054 |
| 2023-11-10 | $38.00 | $38.42 | $37.81 | $38.40 | $38.40 | 1,552,178 |
| 2023-11-09 | $38.09 | $38.11 | $37.61 | $37.86 | $37.86 | 1,763,195 |
| 2023-11-08 | $38.34 | $38.34 | $37.77 | $38.09 | $37.94 | 1,689,233 |
| 2023-11-07 | $37.89 | $38.32 | $37.88 | $38.21 | $38.06 | 1,172,422 |
| 2023-11-06 | $38.06 | $38.24 | $37.82 | $38.00 | $37.85 | 1,201,951 |
| 2023-11-03 | $38.03 | $38.36 | $37.82 | $38.12 | $38.12 | 1,495,438 |
| 2023-11-02 | $37.30 | $37.89 | $37.06 | $37.69 | $37.69 | 2,587,373 |
| 2023-11-01 | $37.60 | $37.60 | $36.83 | $37.22 | $37.22 | 2,652,199 |
| 2023-10-31 | $37.45 | $37.81 | $37.14 | $37.61 | $37.61 | 2,751,049 |
| 2023-10-30 | $36.25 | $37.10 | $36.16 | $36.85 | $36.85 | 2,710,291 |
| 2023-10-27 | $35.81 | $36.65 | $35.71 | $36.10 | $36.10 | 3,010,021 |
| 2023-10-26 | $36.78 | $38.00 | $35.54 | $35.71 | $35.71 | 4,317,333 |
| 2023-10-25 | $33.99 | $34.54 | $33.58 | $34.33 | $34.33 | 4,510,118 |
| 2023-10-24 | $33.28 | $33.70 | $32.94 | $33.66 | $33.66 | 3,132,050 |
| 2023-10-23 | $33.01 | $33.42 | $32.91 | $33.17 | $33.17 | 2,747,709 |
| 2023-10-20 | $33.50 | $33.64 | $32.86 | $33.05 | $33.05 | 2,974,922 |
| 2023-10-19 | $33.96 | $34.19 | $32.19 | $32.92 | $32.92 | 9,196,840 |
| 2023-10-18 | $36.41 | $36.42 | $35.84 | $35.92 | $35.92 | 1,601,081 |
| 2023-10-17 | $36.21 | $36.67 | $36.04 | $36.51 | $36.51 | 1,743,791 |
| 2023-10-16 | $36.15 | $36.55 | $35.81 | $36.44 | $36.44 | 2,213,545 |
| 2023-10-13 | $35.93 | $36.00 | $35.76 | $35.91 | $35.91 | 1,738,364 |
| 2023-10-12 | $36.46 | $36.54 | $35.62 | $35.76 | $35.76 | 1,436,996 |
| 2023-10-11 | $36.69 | $36.70 | $36.16 | $36.32 | $36.32 | 1,572,401 |
| 2023-10-10 | $36.47 | $36.72 | $36.02 | $36.62 | $36.62 | 1,700,644 |
| 2023-10-09 | $36.07 | $36.50 | $35.89 | $36.39 | $36.39 | 1,418,551 |
| 2023-10-06 | $35.66 | $36.17 | $35.27 | $36.08 | $36.08 | 2,470,769 |
| 2023-10-05 | $36.00 | $36.48 | $35.56 | $35.86 | $35.86 | 3,516,965 |
| 2023-10-04 | $35.19 | $35.99 | $34.93 | $35.96 | $35.96 | 4,893,196 |
| 2023-10-03 | $36.61 | $36.91 | $36.12 | $36.27 | $36.27 | 2,643,085 |
| 2023-10-02 | $37.29 | $37.47 | $36.25 | $36.62 | $36.62 | 3,930,640 |
| 2023-09-29 | $37.90 | $38.18 | $37.29 | $37.33 | $37.33 | 2,537,788 |
| 2023-09-28 | $37.69 | $37.85 | $37.30 | $37.65 | $37.65 | 2,754,080 |
| 2023-09-27 | $37.28 | $37.65 | $37.07 | $37.44 | $37.44 | 2,607,931 |
| 2023-09-26 | $37.28 | $37.35 | $36.99 | $37.16 | $37.16 | 2,458,221 |
| 2023-09-25 | $37.24 | $37.46 | $36.83 | $37.26 | $37.26 | 1,892,457 |
| 2023-09-22 | $37.95 | $38.52 | $37.41 | $37.43 | $37.43 | 9,677,507 |
| 2023-09-21 | $38.67 | $38.67 | $37.79 | $37.94 | $37.94 | 2,452,086 |
| 2023-09-20 | $38.48 | $38.97 | $38.36 | $38.68 | $38.68 | 2,326,943 |
| 2023-09-19 | $38.27 | $38.30 | $37.87 | $38.21 | $38.21 | 2,896,351 |
| 2023-09-18 | $37.07 | $38.41 | $37.07 | $38.20 | $38.20 | 4,693,926 |
| 2023-09-15 | $37.08 | $37.33 | $36.90 | $37.03 | $37.03 | 6,595,538 |
| 2023-09-14 | $36.79 | $37.40 | $36.63 | $37.07 | $37.07 | 3,972,911 |
| 2023-09-13 | $36.16 | $36.69 | $36.13 | $36.65 | $36.65 | 3,928,025 |
| 2023-09-12 | $36.03 | $36.22 | $35.77 | $36.03 | $36.03 | 3,877,324 |
| 2023-09-11 | $36.50 | $36.80 | $36.06 | $36.12 | $36.12 | 6,062,380 |
| 2023-09-08 | $36.03 | $36.35 | $35.76 | $36.11 | $36.11 | 6,326,092 |
| 2023-09-07 | $34.89 | $36.10 | $34.71 | $35.72 | $35.72 | 22,378,809 |
| 2023-09-06 | $38.02 | $38.38 | $37.89 | $38.08 | $38.08 | 1,612,639 |
| 2023-09-05 | $39.22 | $39.23 | $37.95 | $37.97 | $37.97 | 2,128,982 |
| 2023-09-01 | $39.84 | $39.90 | $39.17 | $39.37 | $39.37 | 999,182 |
| 2023-08-31 | $40.09 | $40.26 | $39.55 | $39.57 | $39.57 | 2,335,996 |
| 2023-08-30 | $39.96 | $40.39 | $39.60 | $40.05 | $40.05 | 1,188,266 |
| 2023-08-29 | $39.78 | $39.85 | $39.50 | $39.78 | $39.78 | 848,041 |
| 2023-08-28 | $39.36 | $39.88 | $39.32 | $39.78 | $39.78 | 827,163 |
| 2023-08-25 | $39.18 | $39.49 | $39.10 | $39.37 | $39.37 | 1,186,305 |
| 2023-08-24 | $39.51 | $39.67 | $39.02 | $39.04 | $39.04 | 1,072,813 |
| 2023-08-23 | $39.48 | $39.64 | $39.25 | $39.61 | $39.61 | 1,458,652 |
| 2023-08-22 | $39.85 | $39.97 | $39.30 | $39.34 | $39.34 | 1,519,422 |
| 2023-08-21 | $40.11 | $40.26 | $39.60 | $39.86 | $39.86 | 1,031,642 |
| 2023-08-18 | $40.29 | $40.61 | $40.15 | $40.31 | $40.31 | 1,091,662 |
| 2023-08-17 | $41.34 | $41.40 | $40.32 | $40.33 | $40.33 | 1,146,493 |
| 2023-08-16 | $41.02 | $41.55 | $40.98 | $41.38 | $41.38 | 1,632,391 |
| 2023-08-15 | $41.18 | $41.36 | $40.91 | $40.93 | $40.93 | 1,418,861 |
| 2023-08-14 | $41.09 | $41.41 | $40.90 | $41.37 | $41.37 | 1,019,909 |
| 2023-08-11 | $40.65 | $41.05 | $40.55 | $41.03 | $41.03 | 1,064,214 |
| 2023-08-10 | $40.73 | $41.06 | $40.48 | $40.77 | $40.77 | 914,771 |
| 2023-08-09 | $40.37 | $40.94 | $40.37 | $40.76 | $40.76 | 1,000,131 |
| 2023-08-08 | $40.44 | $40.54 | $40.02 | $40.45 | $40.32 | 1,222,369 |
| 2023-08-07 | $40.32 | $40.49 | $40.01 | $40.42 | $40.42 | 848,168 |
| 2023-08-04 | $40.90 | $40.90 | $40.21 | $40.28 | $40.28 | 1,044,264 |
| 2023-08-03 | $41.10 | $41.19 | $40.53 | $40.69 | $40.69 | 1,388,275 |
| 2023-08-02 | $40.63 | $41.49 | $40.40 | $41.30 | $41.30 | 1,892,723 |
| 2023-08-01 | $40.79 | $41.04 | $40.46 | $40.63 | $40.63 | 1,316,457 |
| 2023-07-31 | $40.79 | $40.96 | $40.13 | $40.83 | $40.83 | 1,948,247 |
| 2023-07-28 | $41.14 | $41.24 | $40.30 | $40.63 | $40.63 | 2,456,390 |
| 2023-07-27 | $44.11 | $44.27 | $40.77 | $40.82 | $40.82 | 4,083,655 |
| 2023-07-26 | $44.60 | $44.87 | $44.43 | $44.80 | $44.80 | 1,878,353 |
| 2023-07-25 | $44.54 | $45.04 | $44.52 | $44.83 | $44.83 | 1,062,927 |
| 2023-07-24 | $44.62 | $44.85 | $44.49 | $44.75 | $44.75 | 1,338,392 |
| 2023-07-21 | $44.49 | $44.79 | $44.37 | $44.52 | $44.52 | 1,564,874 |
| 2023-07-20 | $44.35 | $44.38 | $43.75 | $44.37 | $44.37 | 1,151,210 |
| 2023-07-19 | $44.46 | $44.70 | $44.03 | $44.36 | $44.36 | 1,142,487 |
| 2023-07-18 | $44.50 | $44.66 | $44.20 | $44.48 | $44.48 | 1,463,569 |
| 2023-07-17 | $44.43 | $44.83 | $44.34 | $44.59 | $44.59 | 968,671 |
| 2023-07-14 | $44.06 | $44.57 | $43.89 | $44.54 | $44.54 | 1,108,376 |
| 2023-07-13 | $43.95 | $44.16 | $43.66 | $44.03 | $44.03 | 1,096,162 |
| 2023-07-12 | $43.90 | $44.15 | $43.46 | $43.92 | $43.92 | 1,486,544 |
| 2023-07-11 | $43.23 | $43.75 | $42.96 | $43.70 | $43.70 | 1,394,246 |
| 2023-07-10 | $43.23 | $43.63 | $43.18 | $43.28 | $43.28 | 1,323,091 |
| 2023-07-07 | $43.21 | $43.47 | $42.92 | $43.16 | $43.16 | 1,691,456 |
| 2023-07-06 | $42.89 | $43.74 | $42.85 | $43.48 | $43.48 | 1,871,912 |
| 2023-07-05 | $42.71 | $43.07 | $42.40 | $43.02 | $43.02 | 1,558,067 |
| 2023-07-03 | $42.55 | $42.74 | $42.01 | $42.32 | $42.32 | 835,512 |
| 2023-06-30 | $42.62 | $42.95 | $42.50 | $42.83 | $42.83 | 1,402,870 |
| 2023-06-29 | $42.34 | $42.59 | $42.13 | $42.50 | $42.50 | 868,357 |
| 2023-06-28 | $42.38 | $42.51 | $42.16 | $42.37 | $42.37 | 1,035,535 |
| 2023-06-27 | $41.81 | $42.32 | $41.74 | $42.29 | $42.29 | 1,143,740 |
| 2023-06-26 | $41.51 | $41.85 | $41.31 | $41.67 | $41.67 | 1,090,003 |
| 2023-06-23 | $41.60 | $41.92 | $41.38 | $41.39 | $41.39 | 1,893,991 |
| 2023-06-22 | $41.25 | $41.69 | $41.07 | $41.60 | $41.60 | 816,307 |
| 2023-06-21 | $40.93 | $41.29 | $40.40 | $41.22 | $41.22 | 1,066,632 |
| 2023-06-20 | $41.00 | $41.15 | $40.70 | $40.91 | $40.91 | 1,515,283 |
| 2023-06-16 | $41.65 | $41.89 | $40.94 | $41.09 | $41.09 | 2,401,693 |
| 2023-06-15 | $40.99 | $41.76 | $40.69 | $41.64 | $41.64 | 1,594,246 |
| 2023-06-14 | $40.71 | $40.95 | $40.56 | $40.89 | $40.89 | 1,347,704 |
| 2023-06-13 | $40.96 | $41.02 | $40.77 | $40.89 | $40.89 | 1,015,811 |
| 2023-06-12 | $40.90 | $41.00 | $40.29 | $40.96 | $40.96 | 1,138,279 |
| 2023-06-09 | $41.04 | $41.15 | $40.67 | $40.80 | $40.80 | 1,403,741 |
| 2023-06-08 | $41.06 | $41.52 | $40.99 | $41.11 | $41.11 | 1,945,650 |
| 2023-06-07 | $41.23 | $41.51 | $41.07 | $41.15 | $41.15 | 1,565,219 |
| 2023-06-06 | $41.15 | $41.42 | $40.96 | $41.39 | $41.39 | 1,593,614 |
| 2023-06-05 | $40.72 | $41.19 | $40.71 | $41.17 | $41.17 | 1,433,000 |
| 2023-06-02 | $40.22 | $40.74 | $40.16 | $40.63 | $40.63 | 1,342,763 |
| 2023-06-01 | $39.86 | $40.28 | $39.48 | $40.22 | $40.22 | 1,882,040 |
| 2023-05-31 | $39.51 | $39.72 | $38.91 | $39.32 | $39.32 | 7,360,099 |
| 2023-05-30 | $39.32 | $39.58 | $39.20 | $39.42 | $39.42 | 1,389,251 |
| 2023-05-26 | $39.43 | $39.68 | $39.24 | $39.33 | $39.33 | 1,209,979 |
| 2023-05-25 | $39.75 | $39.79 | $39.39 | $39.44 | $39.44 | 1,297,420 |
| 2023-05-24 | $40.02 | $40.14 | $39.71 | $39.90 | $39.90 | 1,560,211 |
| 2023-05-23 | $40.47 | $40.50 | $39.64 | $39.84 | $39.84 | 1,722,428 |
| 2023-05-22 | $40.95 | $41.17 | $40.53 | $40.69 | $40.69 | 1,331,682 |
| 2023-05-19 | $41.27 | $41.41 | $41.03 | $41.05 | $41.05 | 1,253,808 |
| 2023-05-18 | $41.60 | $41.65 | $40.83 | $41.16 | $41.16 | 1,566,808 |
| 2023-05-17 | $42.13 | $42.29 | $41.36 | $41.66 | $41.66 | 1,392,172 |
| 2023-05-16 | $42.18 | $42.22 | $41.71 | $41.98 | $41.98 | 1,344,003 |
| 2023-05-15 | $42.48 | $42.57 | $41.90 | $42.33 | $42.33 | 1,573,561 |
| 2023-05-12 | $42.56 | $42.82 | $42.35 | $42.58 | $42.58 | 1,092,764 |
| 2023-05-11 | $42.28 | $42.43 | $41.98 | $42.40 | $42.40 | 1,271,388 |
| 2023-05-10 | $41.69 | $42.44 | $41.66 | $42.27 | $42.27 | 1,349,978 |
| 2023-05-09 | $41.67 | $42.00 | $41.53 | $41.57 | $41.57 | 1,173,086 |
| 2023-05-08 | $41.69 | $41.88 | $41.50 | $41.67 | $41.54 | 1,067,101 |
| 2023-05-05 | $41.82 | $42.14 | $41.47 | $41.77 | $41.64 | 1,163,617 |
| 2023-05-04 | $41.62 | $42.02 | $41.39 | $41.84 | $41.71 | 881,822 |
| 2023-05-03 | $41.88 | $42.26 | $41.59 | $41.65 | $41.52 | 1,040,617 |
| 2023-05-02 | $41.27 | $42.07 | $41.18 | $41.81 | $41.68 | 1,700,555 |
| 2023-05-01 | $42.23 | $42.24 | $41.16 | $41.27 | $41.14 | 2,734,215 |
| 2023-04-28 | $42.00 | $42.59 | $41.80 | $42.25 | $42.25 | 2,026,509 |
| 2023-04-27 | $39.84 | $41.91 | $39.79 | $41.60 | $41.60 | 2,647,648 |
| 2023-04-26 | $39.21 | $39.55 | $39.21 | $39.32 | $39.32 | 1,284,951 |
| 2023-04-25 | $39.87 | $39.95 | $39.55 | $39.72 | $39.72 | 1,355,436 |
| 2023-04-24 | $39.72 | $39.98 | $39.70 | $39.91 | $39.91 | 1,266,707 |
| 2023-04-21 | $40.02 | $40.27 | $39.53 | $39.63 | $39.63 | 1,230,783 |
| 2023-04-20 | $39.18 | $39.93 | $39.18 | $39.90 | $39.90 | 1,208,015 |
| 2023-04-19 | $39.22 | $39.29 | $39.00 | $39.15 | $39.15 | 770,809 |
| 2023-04-18 | $39.03 | $39.29 | $38.87 | $39.20 | $39.20 | 1,094,490 |
| 2023-04-17 | $38.95 | $39.13 | $38.67 | $38.97 | $38.97 | 961,696 |
| 2023-04-14 | $39.12 | $39.34 | $38.62 | $38.80 | $38.80 | 1,081,103 |
| 2023-04-13 | $39.22 | $39.41 | $38.81 | $39.30 | $39.30 | 1,216,486 |
| 2023-04-12 | $38.82 | $39.21 | $38.67 | $39.17 | $39.17 | 1,552,176 |
| 2023-04-11 | $38.68 | $38.96 | $38.52 | $38.70 | $38.70 | 1,227,696 |
| 2023-04-10 | $38.60 | $38.70 | $38.39 | $38.55 | $38.55 | 1,235,532 |
| 2023-04-06 | $38.46 | $38.89 | $38.46 | $38.78 | $38.78 | 1,154,279 |
| 2023-04-05 | $37.66 | $38.74 | $37.53 | $38.56 | $38.56 | 1,669,085 |
| 2023-04-04 | $37.53 | $37.58 | $37.26 | $37.52 | $37.52 | 1,409,205 |
| 2023-04-03 | $37.33 | $37.66 | $37.23 | $37.45 | $37.45 | 1,391,878 |
| 2023-03-31 | $37.29 | $37.58 | $37.22 | $37.53 | $37.53 | 2,496,795 |
| 2023-03-30 | $37.10 | $37.29 | $37.00 | $37.20 | $37.20 | 905,684 |
| 2023-03-29 | $36.98 | $37.18 | $36.83 | $37.01 | $37.01 | 826,056 |
| 2023-03-28 | $36.69 | $37.00 | $36.66 | $36.85 | $36.85 | 756,276 |
| 2023-03-27 | $36.75 | $37.03 | $36.63 | $36.74 | $36.74 | 931,895 |
| 2023-03-24 | $36.19 | $36.65 | $36.03 | $36.62 | $36.62 | 1,057,027 |
| 2023-03-23 | $36.29 | $36.50 | $36.01 | $36.17 | $36.17 | 818,357 |
| 2023-03-22 | $36.79 | $36.97 | $36.36 | $36.38 | $36.38 | 927,660 |
| 2023-03-21 | $36.73 | $36.83 | $36.52 | $36.77 | $36.77 | 1,424,545 |
| 2023-03-20 | $36.19 | $36.78 | $36.19 | $36.56 | $36.56 | 1,424,039 |
| 2023-03-17 | $36.57 | $36.64 | $35.85 | $36.07 | $36.07 | 2,568,068 |
| 2023-03-16 | $36.23 | $36.70 | $36.09 | $36.49 | $36.49 | 2,115,141 |
| 2023-03-15 | $35.61 | $36.25 | $35.31 | $36.15 | $36.15 | 2,147,475 |
| 2023-03-14 | $35.37 | $35.96 | $35.35 | $35.84 | $35.84 | 1,693,245 |
| 2023-03-13 | $34.54 | $35.33 | $34.50 | $35.04 | $35.04 | 1,712,759 |
| 2023-03-10 | $34.84 | $35.12 | $34.56 | $34.67 | $34.67 | 1,550,093 |
| 2023-03-09 | $35.20 | $35.33 | $34.77 | $34.81 | $34.81 | 1,067,568 |
| 2023-03-08 | $35.08 | $35.19 | $34.78 | $35.03 | $35.03 | 1,390,291 |
| 2023-03-07 | $35.38 | $35.42 | $34.79 | $35.11 | $35.11 | 1,196,655 |
| 2023-03-06 | $35.29 | $35.50 | $35.09 | $35.32 | $35.32 | 1,336,000 |
| 2023-03-03 | $35.06 | $35.46 | $34.98 | $35.32 | $35.32 | 1,456,090 |
| 2023-03-02 | $34.50 | $35.04 | $34.39 | $34.96 | $34.96 | 948,597 |
| 2023-03-01 | $35.10 | $35.20 | $34.29 | $34.55 | $34.55 | 1,273,661 |
| 2023-02-28 | $35.07 | $35.33 | $35.01 | $35.20 | $35.20 | 1,933,034 |
| 2023-02-27 | $35.31 | $35.47 | $34.88 | $35.10 | $35.10 | 1,020,914 |
| 2023-02-24 | $34.94 | $35.35 | $34.94 | $35.12 | $35.12 | 955,714 |
| 2023-02-23 | $35.59 | $35.80 | $34.96 | $35.29 | $35.29 | 1,174,100 |
| 2023-02-22 | $35.56 | $35.85 | $35.28 | $35.42 | $35.42 | 1,468,779 |
| 2023-02-21 | $36.12 | $36.20 | $35.22 | $35.38 | $35.38 | 2,000,636 |
| 2023-02-17 | $36.18 | $36.53 | $36.00 | $36.30 | $36.30 | 1,835,526 |
| 2023-02-16 | $35.49 | $36.23 | $35.20 | $36.18 | $36.18 | 1,997,210 |
| 2023-02-15 | $35.54 | $35.99 | $35.49 | $35.91 | $35.91 | 1,223,078 |
| 2023-02-14 | $35.94 | $35.99 | $35.48 | $35.64 | $35.64 | 1,204,600 |
| 2023-02-13 | $35.99 | $36.32 | $35.81 | $35.95 | $35.95 | 1,784,439 |
| 2023-02-10 | $35.37 | $36.06 | $35.37 | $35.94 | $35.94 | 1,078,627 |
| 2023-02-09 | $35.50 | $35.76 | $35.30 | $35.41 | $35.41 | 1,322,253 |
| 2023-02-08 | $35.55 | $35.86 | $35.42 | $35.54 | $35.41 | 1,232,053 |
| 2023-02-07 | $35.39 | $35.82 | $34.89 | $35.73 | $35.60 | 1,350,101 |
| 2023-02-06 | $35.54 | $36.14 | $35.36 | $35.66 | $35.53 | 1,651,695 |
| 2023-02-03 | $35.96 | $36.09 | $35.58 | $35.68 | $35.68 | 1,487,362 |
| 2023-02-02 | $36.47 | $36.75 | $36.06 | $36.11 | $36.11 | 1,519,240 |
| 2023-02-01 | $36.18 | $36.58 | $35.80 | $36.34 | $36.34 | 1,200,620 |
| 2023-01-31 | $35.82 | $36.40 | $35.62 | $36.40 | $36.40 | 1,620,166 |
| 2023-01-30 | $35.97 | $36.18 | $35.68 | $35.68 | $35.68 | 1,025,898 |
| 2023-01-27 | $36.03 | $36.15 | $35.72 | $36.02 | $36.02 | 911,073 |
| 2023-01-26 | $36.53 | $36.71 | $35.92 | $36.14 | $36.14 | 1,029,409 |
| 2023-01-25 | $36.03 | $36.67 | $35.77 | $36.34 | $36.34 | 1,232,846 |
| 2023-01-24 | $36.24 | $36.42 | $35.80 | $36.32 | $36.32 | 1,085,258 |
| 2023-01-23 | $36.18 | $36.41 | $35.90 | $36.15 | $36.15 | 1,012,215 |
| 2023-01-20 | $35.81 | $36.25 | $35.61 | $36.11 | $36.11 | 1,192,190 |
| 2023-01-19 | $36.54 | $36.64 | $35.80 | $35.83 | $35.83 | 1,231,258 |
| 2023-01-18 | $37.47 | $37.47 | $36.62 | $36.68 | $36.68 | 1,150,725 |
| 2023-01-17 | $37.91 | $38.13 | $37.23 | $37.23 | $37.23 | 1,231,466 |
| 2023-01-13 | $37.42 | $37.86 | $37.42 | $37.78 | $37.78 | 861,470 |
| 2023-01-12 | $37.72 | $37.72 | $37.34 | $37.55 | $37.55 | 889,136 |
| 2023-01-11 | $36.69 | $37.81 | $36.69 | $37.72 | $37.72 | 1,879,852 |
| 2023-01-10 | $36.40 | $36.62 | $36.34 | $36.50 | $36.50 | 1,037,772 |
| 2023-01-09 | $36.54 | $36.94 | $36.35 | $36.53 | $36.53 | 1,398,442 |
| 2023-01-06 | $36.60 | $36.94 | $36.42 | $36.53 | $36.53 | 1,344,814 |
| 2023-01-05 | $36.74 | $36.83 | $36.26 | $36.31 | $36.31 | 1,394,132 |
| 2023-01-04 | $36.77 | $37.42 | $36.64 | $36.94 | $36.94 | 1,516,474 |
| 2023-01-03 | $36.61 | $36.83 | $36.22 | $36.55 | $36.55 | 1,257,517 |
| 2022-12-30 | $36.50 | $36.71 | $36.16 | $36.54 | $36.54 | 1,142,638 |
| 2022-12-29 | $36.73 | $37.01 | $36.51 | $36.66 | $36.66 | 866,855 |
| 2022-12-28 | $36.96 | $37.25 | $36.51 | $36.54 | $36.54 | 920,417 |
| 2022-12-27 | $37.08 | $37.18 | $36.77 | $37.02 | $37.02 | 645,099 |
| 2022-12-23 | $36.97 | $37.25 | $36.85 | $37.12 | $37.12 | 710,829 |
| 2022-12-22 | $37.05 | $37.05 | $36.52 | $36.97 | $36.97 | 1,199,637 |
| 2022-12-21 | $37.33 | $37.47 | $36.93 | $37.39 | $37.39 | 1,197,971 |
| 2022-12-20 | $36.91 | $37.33 | $36.83 | $37.12 | $37.12 | 1,939,732 |
| 2022-12-19 | $36.67 | $37.18 | $36.62 | $36.94 | $36.94 | 2,142,466 |
| 2022-12-16 | $36.94 | $37.05 | $36.50 | $36.76 | $36.76 | 4,912,017 |
| 2022-12-15 | $37.83 | $38.06 | $37.15 | $37.19 | $37.19 | 2,591,502 |
| 2022-12-14 | $38.41 | $38.67 | $37.89 | $38.13 | $38.13 | 2,566,266 |
| 2022-12-13 | $39.05 | $39.05 | $38.10 | $38.30 | $38.30 | 2,313,529 |
| 2022-12-12 | $38.81 | $38.93 | $38.16 | $38.34 | $38.34 | 2,313,455 |
| 2022-12-09 | $39.31 | $39.39 | $38.41 | $38.51 | $38.51 | 1,899,031 |
| 2022-12-08 | $39.44 | $39.68 | $39.05 | $39.24 | $39.24 | 892,386 |
| 2022-12-07 | $39.15 | $39.64 | $39.15 | $39.48 | $39.48 | 1,045,003 |
| 2022-12-06 | $39.73 | $39.94 | $39.20 | $39.21 | $39.21 | 1,581,246 |
| 2022-12-05 | $40.00 | $40.17 | $39.25 | $39.60 | $39.60 | 1,344,248 |
| 2022-12-02 | $39.99 | $40.59 | $39.68 | $40.48 | $40.48 | 1,221,922 |
| 2022-12-01 | $40.69 | $40.74 | $39.85 | $40.39 | $40.39 | 1,601,121 |
| 2022-11-30 | $39.86 | $40.59 | $39.53 | $40.44 | $40.44 | 3,007,061 |
| 2022-11-29 | $39.78 | $39.94 | $39.34 | $39.83 | $39.83 | 1,660,912 |
| 2022-11-28 | $39.78 | $40.34 | $39.68 | $39.78 | $39.78 | 1,751,318 |
| 2022-11-25 | $39.86 | $40.15 | $39.78 | $39.99 | $39.99 | 597,150 |
| 2022-11-23 | $39.73 | $39.98 | $39.53 | $39.72 | $39.72 | 1,774,713 |
| 2022-11-22 | $39.87 | $40.29 | $39.31 | $39.54 | $39.54 | 4,804,116 |
| 2022-11-21 | $42.60 | $42.66 | $41.94 | $42.12 | $42.12 | 1,162,711 |
| 2022-11-18 | $42.20 | $42.73 | $41.63 | $42.46 | $42.46 | 1,616,877 |
| 2022-11-17 | $41.77 | $41.85 | $41.02 | $41.84 | $41.84 | 1,092,148 |
| 2022-11-16 | $41.67 | $42.54 | $41.62 | $42.03 | $42.03 | 1,020,073 |
| 2022-11-15 | $42.04 | $42.21 | $41.36 | $41.47 | $41.47 | 1,171,508 |
| 2022-11-14 | $41.66 | $42.47 | $41.61 | $41.88 | $41.88 | 1,485,638 |
| 2022-11-11 | $42.20 | $42.20 | $41.26 | $41.59 | $41.59 | 2,092,704 |
| 2022-11-10 | $42.73 | $42.86 | $41.47 | $42.02 | $42.02 | 2,134,209 |
| 2022-11-09 | $41.75 | $42.07 | $41.49 | $41.55 | $41.55 | 1,131,896 |
| 2022-11-08 | $41.81 | $42.69 | $41.67 | $42.00 | $41.87 | 1,455,722 |
| 2022-11-07 | $41.91 | $42.00 | $41.55 | $41.75 | $41.62 | 1,260,968 |
| 2022-11-04 | $42.54 | $43.00 | $41.56 | $41.91 | $41.91 | 1,497,478 |
| 2022-11-03 | $41.57 | $42.74 | $41.51 | $42.29 | $42.29 | 1,388,279 |
| 2022-11-02 | $42.12 | $43.06 | $41.85 | $41.87 | $41.87 | 1,602,587 |
| 2022-11-01 | $42.24 | $42.60 | $41.66 | $42.20 | $42.20 | 1,459,888 |
| 2022-10-31 | $41.58 | $42.24 | $41.47 | $42.08 | $42.08 | 2,158,365 |
| 2022-10-28 | $41.05 | $41.90 | $41.00 | $41.87 | $41.87 | 1,986,945 |
| 2022-10-27 | $40.00 | $41.31 | $39.84 | $41.02 | $41.02 | 2,531,530 |
| 2022-10-26 | $37.66 | $39.89 | $36.97 | $39.55 | $39.55 | 3,618,134 |
| 2022-10-25 | $35.82 | $36.08 | $35.06 | $35.94 | $35.94 | 2,005,750 |
| 2022-10-24 | $36.94 | $37.20 | $36.27 | $36.28 | $36.28 | 1,405,683 |
| 2022-10-21 | $36.03 | $36.54 | $35.66 | $36.43 | $36.43 | 1,169,571 |
| 2022-10-20 | $36.90 | $37.08 | $35.65 | $35.99 | $35.99 | 1,296,995 |
| 2022-10-19 | $36.55 | $36.91 | $36.29 | $36.88 | $36.88 | 1,036,262 |
| 2022-10-18 | $36.67 | $36.94 | $36.35 | $36.67 | $36.67 | 991,819 |
| 2022-10-17 | $35.40 | $36.25 | $35.40 | $36.14 | $36.14 | 1,091,334 |
| 2022-10-14 | $36.46 | $36.56 | $34.48 | $35.02 | $35.02 | 2,380,274 |
| 2022-10-13 | $35.48 | $36.36 | $34.53 | $36.06 | $36.06 | 1,596,491 |
| 2022-10-12 | $36.56 | $36.56 | $36.18 | $36.20 | $36.20 | 1,174,991 |
| 2022-10-11 | $36.41 | $36.62 | $36.03 | $36.36 | $36.36 | 1,014,188 |
| 2022-10-10 | $36.32 | $36.63 | $36.00 | $36.45 | $36.45 | 759,657 |
| 2022-10-07 | $36.84 | $36.99 | $36.06 | $36.16 | $36.16 | 1,153,046 |
| 2022-10-06 | $36.63 | $37.19 | $36.45 | $37.13 | $37.13 | 1,283,118 |
| 2022-10-05 | $36.78 | $37.10 | $36.18 | $36.68 | $36.68 | 1,000,762 |
| 2022-10-04 | $35.75 | $37.12 | $35.60 | $37.10 | $37.10 | 1,462,545 |
| 2022-10-03 | $34.91 | $35.63 | $34.72 | $35.38 | $35.38 | 1,308,937 |
| 2022-09-30 | $35.14 | $35.61 | $34.64 | $34.68 | $34.68 | 1,338,049 |
| 2022-09-29 | $34.78 | $35.25 | $34.69 | $35.14 | $35.14 | 888,266 |
| 2022-09-28 | $34.59 | $35.07 | $34.25 | $34.90 | $34.90 | 905,221 |
| 2022-09-27 | $34.92 | $35.00 | $34.20 | $34.34 | $34.34 | 737,693 |
| 2022-09-26 | $34.77 | $35.04 | $34.42 | $34.63 | $34.63 | 832,506 |
| 2022-09-23 | $34.70 | $34.98 | $34.29 | $34.78 | $34.78 | 857,816 |
| 2022-09-22 | $35.34 | $35.41 | $34.83 | $34.90 | $34.90 | 575,407 |
| 2022-09-21 | $36.01 | $36.34 | $35.45 | $35.50 | $35.50 | 691,515 |
| 2022-09-20 | $36.04 | $36.17 | $35.49 | $35.76 | $35.76 | 833,706 |
| 2022-09-19 | $35.39 | $36.25 | $35.29 | $36.23 | $36.23 | 977,187 |
| 2022-09-16 | $35.57 | $35.75 | $35.23 | $35.57 | $35.57 | 2,274,664 |
| 2022-09-15 | $36.26 | $36.27 | $35.69 | $35.80 | $35.80 | 1,167,117 |
| 2022-09-14 | $36.02 | $36.82 | $35.98 | $36.33 | $36.33 | 1,368,794 |
| 2022-09-13 | $35.73 | $36.39 | $35.57 | $35.93 | $35.93 | 1,549,873 |
| 2022-09-12 | $36.15 | $36.41 | $36.06 | $36.26 | $36.26 | 902,595 |
| 2022-09-09 | $36.21 | $36.45 | $35.97 | $36.12 | $36.12 | 1,096,040 |
| 2022-09-08 | $35.74 | $36.27 | $35.67 | $36.23 | $36.23 | 1,112,141 |
| 2022-09-07 | $35.84 | $36.18 | $35.58 | $35.96 | $35.96 | 1,800,962 |
| 2022-09-06 | $34.73 | $36.09 | $34.44 | $35.78 | $35.78 | 3,111,622 |
| 2022-09-02 | $34.50 | $34.51 | $33.56 | $33.74 | $33.74 | 942,603 |
| 2022-09-01 | $33.67 | $34.17 | $33.38 | $34.16 | $34.16 | 1,356,397 |
| 2022-08-31 | $33.95 | $33.95 | $33.56 | $33.76 | $33.76 | 2,505,834 |
| 2022-08-30 | $34.05 | $34.12 | $33.66 | $33.85 | $33.85 | 1,024,611 |
| 2022-08-29 | $34.20 | $34.38 | $34.02 | $34.04 | $34.04 | 1,054,601 |
| 2022-08-26 | $35.67 | $35.69 | $34.46 | $34.48 | $34.48 | 1,099,422 |
| 2022-08-25 | $35.71 | $35.72 | $35.34 | $35.67 | $35.67 | 717,037 |
| 2022-08-24 | $35.99 | $36.01 | $35.28 | $35.59 | $35.59 | 1,015,291 |
| 2022-08-23 | $36.18 | $36.31 | $35.72 | $35.81 | $35.81 | 1,120,702 |
| 2022-08-22 | $36.23 | $36.75 | $36.08 | $36.40 | $36.40 | 1,860,139 |
| 2022-08-19 | $37.08 | $37.10 | $36.43 | $36.54 | $36.54 | 1,327,328 |
| 2022-08-18 | $37.13 | $37.26 | $37.01 | $37.19 | $37.19 | 1,332,375 |
| 2022-08-17 | $37.00 | $37.32 | $36.92 | $37.04 | $37.04 | 1,681,528 |
| 2022-08-16 | $36.57 | $37.88 | $36.57 | $37.49 | $37.49 | 1,733,485 |
| 2022-08-15 | $36.69 | $37.06 | $36.58 | $36.90 | $36.90 | 1,113,579 |
| 2022-08-12 | $36.68 | $37.09 | $36.45 | $36.97 | $36.97 | 1,385,518 |
| 2022-08-11 | $37.22 | $37.49 | $36.57 | $36.65 | $36.65 | 1,160,198 |
| 2022-08-10 | $37.59 | $37.71 | $36.98 | $37.33 | $37.33 | 1,952,872 |
| 2022-08-09 | $37.70 | $37.70 | $36.94 | $37.04 | $37.04 | 1,085,330 |
| 2022-08-08 | $37.82 | $38.05 | $37.59 | $37.78 | $37.68 | 1,136,542 |
| 2022-08-05 | $37.37 | $37.77 | $37.07 | $37.60 | $37.50 | 1,008,143 |
| 2022-08-04 | $38.17 | $38.29 | $37.37 | $37.74 | $37.64 | 1,956,134 |
| 2022-08-03 | $38.67 | $38.69 | $38.24 | $38.26 | $38.16 | 1,604,601 |
| 2022-08-02 | $39.08 | $39.10 | $38.48 | $38.53 | $38.43 | 925,980 |
| 2022-08-01 | $38.46 | $39.15 | $38.21 | $39.10 | $38.99 | 1,302,110 |
| 2022-07-29 | $38.43 | $39.05 | $38.27 | $38.57 | $38.47 | 2,635,959 |
| 2022-07-28 | $35.69 | $39.20 | $35.56 | $38.57 | $38.47 | 3,139,507 |
| 2022-07-27 | $36.88 | $36.88 | $34.06 | $35.36 | $35.26 | 3,418,120 |
| 2022-07-26 | $36.31 | $36.67 | $35.88 | $36.22 | $36.12 | 1,444,636 |
| 2022-07-25 | $36.42 | $36.61 | $36.23 | $36.49 | $36.39 | 1,021,131 |
| 2022-07-22 | $36.62 | $37.03 | $36.23 | $36.47 | $36.37 | 1,705,663 |
| 2022-07-21 | $36.50 | $36.58 | $36.16 | $36.56 | $36.46 | 657,069 |
| 2022-07-20 | $36.41 | $36.88 | $36.24 | $36.44 | $36.34 | 1,652,861 |
| 2022-07-19 | $35.50 | $36.53 | $35.39 | $36.44 | $36.34 | 1,321,745 |
| 2022-07-18 | $35.63 | $35.86 | $35.09 | $35.18 | $35.09 | 1,059,359 |
| 2022-07-15 | $35.56 | $35.80 | $35.41 | $35.60 | $35.50 | 882,425 |
| 2022-07-14 | $35.03 | $35.38 | $34.64 | $35.16 | $35.07 | 993,605 |
| 2022-07-13 | $35.45 | $35.85 | $35.23 | $35.33 | $35.23 | 1,311,761 |
| 2022-07-12 | $36.89 | $37.22 | $35.56 | $35.90 | $35.80 | 1,681,437 |
| 2022-07-11 | $36.65 | $37.01 | $36.60 | $36.95 | $36.85 | 1,009,651 |
| 2022-07-08 | $36.33 | $36.89 | $36.18 | $36.71 | $36.61 | 1,321,747 |
| 2022-07-07 | $35.80 | $36.75 | $35.76 | $36.59 | $36.49 | 1,626,891 |
| 2022-07-06 | $35.12 | $36.09 | $34.87 | $35.89 | $35.79 | 1,892,036 |
| 2022-07-05 | $34.72 | $35.00 | $34.02 | $34.98 | $34.89 | 1,445,860 |
| 2022-07-01 | $34.87 | $35.27 | $34.59 | $35.00 | $34.91 | 1,677,244 |
| 2022-06-30 | $34.81 | $35.03 | $34.60 | $34.92 | $34.83 | 2,840,206 |
| 2022-06-29 | $34.66 | $35.02 | $34.50 | $34.97 | $34.88 | 1,115,265 |
| 2022-06-28 | $35.32 | $35.41 | $34.46 | $34.51 | $34.42 | 924,364 |
| 2022-06-27 | $35.15 | $35.39 | $34.68 | $35.28 | $35.19 | 1,110,181 |
| 2022-06-24 | $34.65 | $35.13 | $34.40 | $35.11 | $35.02 | 1,744,629 |
| 2022-06-23 | $33.22 | $34.17 | $33.13 | $34.15 | $34.06 | 904,656 |
| 2022-06-22 | $32.19 | $33.11 | $32.10 | $33.05 | $32.96 | 1,109,821 |
| 2022-06-21 | $32.07 | $32.67 | $32.00 | $32.45 | $32.36 | 1,341,457 |
| 2022-06-17 | $31.86 | $32.19 | $31.43 | $31.78 | $31.69 | 2,429,277 |
| 2022-06-16 | $32.24 | $32.54 | $31.81 | $32.02 | $31.93 | 1,355,280 |
| 2022-06-15 | $33.05 | $33.17 | $32.51 | $32.77 | $32.68 | 1,627,997 |
| 2022-06-14 | $32.98 | $33.25 | $32.46 | $32.78 | $32.69 | 1,470,732 |
| 2022-06-13 | $33.31 | $33.61 | $32.82 | $32.98 | $32.89 | 1,359,702 |
| 2022-06-10 | $33.74 | $34.21 | $33.48 | $33.94 | $33.85 | 1,281,615 |
| 2022-06-09 | $34.72 | $35.09 | $34.14 | $34.16 | $34.07 | 935,416 |
| 2022-06-08 | $35.20 | $35.31 | $34.74 | $34.84 | $34.75 | 840,548 |
| 2022-06-07 | $34.76 | $35.55 | $34.58 | $35.50 | $35.40 | 988,389 |
| 2022-06-06 | $35.16 | $35.43 | $34.99 | $35.04 | $34.95 | 1,216,310 |
| 2022-06-03 | $34.42 | $35.07 | $34.34 | $34.92 | $34.83 | 1,258,428 |
| 2022-06-02 | $35.14 | $35.32 | $34.41 | $34.79 | $34.70 | 2,028,823 |
| 2022-06-01 | $35.01 | $35.35 | $34.72 | $34.99 | $34.90 | 1,765,071 |
| 2022-05-31 | $36.26 | $36.26 | $35.27 | $35.46 | $35.36 | 6,265,410 |
| 2022-05-27 | $36.47 | $36.97 | $36.42 | $36.61 | $36.51 | 1,472,196 |
| 2022-05-26 | $35.71 | $36.36 | $35.66 | $36.25 | $36.15 | 1,305,108 |
| 2022-05-25 | $35.21 | $35.51 | $34.70 | $35.32 | $35.22 | 1,818,275 |
| 2022-05-24 | $35.14 | $35.49 | $34.47 | $35.20 | $35.11 | 2,796,253 |
| 2022-05-23 | $35.57 | $35.63 | $34.98 | $35.21 | $35.12 | 1,223,170 |
| 2022-05-20 | $34.58 | $35.30 | $34.46 | $35.28 | $35.19 | 1,985,150 |
| 2022-05-19 | $34.18 | $34.86 | $33.67 | $34.33 | $34.24 | 1,362,599 |
| 2022-05-18 | $35.00 | $35.14 | $34.30 | $34.40 | $34.31 | 1,665,765 |
| 2022-05-17 | $35.08 | $35.50 | $34.64 | $35.39 | $35.29 | 1,313,012 |
| 2022-05-16 | $33.97 | $34.92 | $33.75 | $34.81 | $34.72 | 1,245,561 |
| 2022-05-13 | $33.55 | $34.30 | $33.53 | $34.05 | $33.96 | 1,100,858 |
| 2022-05-12 | $33.06 | $33.51 | $32.82 | $33.23 | $33.14 | 1,946,694 |
| 2022-05-11 | $32.87 | $33.80 | $32.68 | $33.20 | $33.11 | 2,199,156 |
| 2022-05-10 | $33.91 | $34.22 | $32.49 | $32.88 | $32.79 | 1,910,325 |
| 2022-05-09 | $33.69 | $34.24 | $33.45 | $33.61 | $33.52 | 1,833,181 |
| 2022-05-06 | $33.31 | $34.13 | $32.91 | $34.03 | $33.84 | 1,888,878 |
| 2022-05-05 | $33.91 | $34.00 | $33.13 | $33.42 | $33.23 | 1,466,442 |
| 2022-05-04 | $32.64 | $34.13 | $32.58 | $34.07 | $33.88 | 1,855,122 |
| 2022-05-03 | $33.27 | $33.57 | $32.53 | $32.71 | $32.53 | 2,316,840 |
| 2022-05-02 | $33.52 | $34.02 | $32.89 | $33.20 | $33.01 | 1,995,902 |
| 2022-04-29 | $34.20 | $34.21 | $33.47 | $33.54 | $33.35 | 1,810,716 |
| 2022-04-28 | $33.76 | $34.63 | $33.52 | $34.43 | $34.24 | 1,582,875 |
| 2022-04-27 | $32.86 | $34.51 | $32.00 | $33.51 | $33.32 | 1,839,892 |
| 2022-04-26 | $33.32 | $33.39 | $32.69 | $32.72 | $32.54 | 2,413,359 |
| 2022-04-25 | $33.52 | $33.62 | $32.76 | $33.40 | $33.21 | 1,366,629 |
| 2022-04-22 | $34.38 | $34.50 | $33.54 | $33.58 | $33.39 | 1,135,954 |
| 2022-04-21 | $34.82 | $34.99 | $34.40 | $34.51 | $34.31 | 930,619 |
| 2022-04-20 | $34.86 | $34.86 | $34.43 | $34.59 | $34.39 | 1,503,163 |
| 2022-04-19 | $34.34 | $34.78 | $34.29 | $34.59 | $34.39 | 1,111,812 |
| 2022-04-18 | $34.84 | $35.02 | $34.06 | $34.29 | $34.10 | 831,221 |
| 2022-04-14 | $35.60 | $35.74 | $34.86 | $34.90 | $34.70 | 919,376 |
| 2022-04-13 | $35.37 | $35.76 | $35.37 | $35.48 | $35.28 | 708,143 |
| 2022-04-12 | $35.55 | $35.93 | $35.36 | $35.43 | $35.23 | 1,063,606 |
| 2022-04-11 | $35.52 | $35.91 | $35.41 | $35.56 | $35.36 | 985,448 |
| 2022-04-08 | $35.52 | $35.75 | $35.33 | $35.39 | $35.19 | 911,228 |
| 2022-04-07 | $34.99 | $35.67 | $34.86 | $35.54 | $35.34 | 1,458,020 |
| 2022-04-06 | $34.72 | $35.11 | $34.56 | $34.99 | $34.79 | 1,352,364 |
| 2022-04-05 | $35.05 | $35.55 | $34.79 | $34.85 | $34.65 | 862,705 |
| 2022-04-04 | $34.89 | $35.19 | $34.62 | $35.09 | $34.89 | 830,212 |
| 2022-04-01 | $35.06 | $35.06 | $34.45 | $34.81 | $34.61 | 903,467 |
| 2022-03-31 | $35.50 | $35.70 | $35.04 | $35.05 | $34.85 | 1,455,274 |
| 2022-03-30 | $35.13 | $35.44 | $34.95 | $35.44 | $35.24 | 835,790 |
| 2022-03-29 | $34.74 | $35.26 | $34.74 | $35.15 | $34.95 | 1,103,145 |
| 2022-03-28 | $33.84 | $34.42 | $33.79 | $34.42 | $34.23 | 643,887 |
| 2022-03-25 | $33.68 | $33.92 | $33.47 | $33.81 | $33.62 | 597,762 |
| 2022-03-24 | $33.61 | $33.79 | $33.21 | $33.54 | $33.35 | 771,051 |
| 2022-03-23 | $33.57 | $33.65 | $33.25 | $33.42 | $33.23 | 900,697 |
| 2022-03-22 | $33.84 | $34.05 | $33.62 | $33.71 | $33.52 | 1,319,815 |
| 2022-03-21 | $34.09 | $34.40 | $33.50 | $33.83 | $33.64 | 1,454,935 |
| 2022-03-18 | $34.34 | $34.37 | $33.84 | $34.20 | $34.01 | 2,764,252 |
| 2022-03-17 | $33.77 | $34.28 | $33.55 | $34.25 | $34.06 | 1,449,414 |
| 2022-03-16 | $33.44 | $33.92 | $33.14 | $33.76 | $33.57 | 1,836,809 |
| 2022-03-15 | $33.62 | $33.76 | $33.05 | $33.43 | $33.24 | 1,395,516 |
| 2022-03-14 | $32.46 | $33.47 | $32.22 | $33.36 | $33.17 | 1,767,339 |
| 2022-03-11 | $32.67 | $32.85 | $32.11 | $32.20 | $32.02 | 1,965,443 |
| 2022-03-10 | $32.33 | $32.62 | $32.17 | $32.60 | $32.42 | 1,258,694 |
| 2022-03-09 | $32.99 | $33.39 | $32.67 | $32.72 | $32.54 | 1,401,602 |
| 2022-03-08 | $33.63 | $33.84 | $32.43 | $32.57 | $32.39 | 3,502,587 |
| 2022-03-07 | $34.07 | $34.13 | $33.47 | $33.96 | $33.77 | 2,155,893 |
| 2022-03-04 | $33.32 | $34.09 | $32.89 | $34.01 | $33.82 | 1,891,517 |
| 2022-03-03 | $34.26 | $34.30 | $33.32 | $33.48 | $33.29 | 2,788,678 |
| 2022-03-02 | $33.21 | $34.23 | $33.18 | $34.08 | $33.89 | 2,378,960 |
| 2022-03-01 | $32.65 | $33.41 | $32.29 | $33.16 | $32.97 | 2,437,581 |
| 2022-02-28 | $31.89 | $32.70 | $31.88 | $32.63 | $32.45 | 2,365,587 |
| 2022-02-25 | $31.60 | $32.22 | $31.59 | $32.13 | $31.95 | 2,477,710 |
| 2022-02-24 | $29.94 | $31.67 | $29.82 | $31.60 | $31.42 | 2,366,403 |
| 2022-02-23 | $31.15 | $31.35 | $30.26 | $30.31 | $30.14 | 2,033,848 |
| 2022-02-22 | $30.97 | $31.33 | $30.77 | $30.99 | $30.81 | 2,605,329 |
| 2022-02-18 | $31.23 | $31.62 | $30.69 | $31.13 | $30.95 | 2,978,650 |
| 2022-02-17 | $31.25 | $31.46 | $31.08 | $31.19 | $31.01 | 1,192,865 |
| 2022-02-16 | $31.21 | $31.52 | $30.75 | $31.37 | $31.19 | 1,262,525 |
| 2022-02-15 | $31.27 | $31.35 | $30.87 | $31.30 | $31.12 | 2,020,797 |
| 2022-02-14 | $30.70 | $31.03 | $30.55 | $30.84 | $30.67 | 1,705,053 |
| 2022-02-11 | $30.99 | $31.30 | $30.46 | $30.73 | $30.56 | 2,242,149 |
| 2022-02-10 | $30.77 | $31.29 | $30.60 | $30.93 | $30.76 | 2,243,489 |
| 2022-02-09 | $30.58 | $31.37 | $30.58 | $31.35 | $31.17 | 1,727,352 |
| 2022-02-08 | $30.38 | $30.64 | $30.22 | $30.41 | $30.14 | 1,422,383 |
| 2022-02-07 | $30.55 | $30.77 | $30.35 | $30.49 | $30.22 | 2,564,571 |
| 2022-02-04 | $30.50 | $30.69 | $29.95 | $30.45 | $30.18 | 2,403,557 |
| 2022-02-03 | $31.22 | $31.39 | $30.67 | $30.72 | $30.45 | 1,555,738 |
| 2022-02-02 | $30.93 | $31.59 | $30.82 | $31.46 | $31.18 | 1,506,527 |
| 2022-02-01 | $31.02 | $31.17 | $30.62 | $31.03 | $30.76 | 1,389,631 |
| 2022-01-31 | $29.89 | $30.94 | $29.79 | $30.85 | $30.58 | 3,883,829 |
| 2022-01-28 | $28.99 | $29.97 | $28.55 | $29.96 | $29.70 | 2,436,799 |
| 2022-01-27 | $29.89 | $30.07 | $28.51 | $28.97 | $28.71 | 3,361,156 |
| 2022-01-26 | $30.02 | $30.48 | $29.34 | $29.70 | $29.44 | 10,402,946 |
| 2022-01-25 | $31.33 | $31.70 | $30.87 | $31.26 | $30.98 | 3,328,490 |
| 2022-01-24 | $30.96 | $31.93 | $30.41 | $31.90 | $31.62 | 2,583,112 |
| 2022-01-21 | $31.66 | $31.98 | $31.27 | $31.32 | $31.04 | 1,685,107 |
| 2022-01-20 | $32.16 | $32.53 | $31.62 | $31.65 | $31.37 | 1,441,908 |
| 2022-01-19 | $31.72 | $32.08 | $31.54 | $31.99 | $31.71 | 1,882,146 |
| 2022-01-18 | $31.88 | $32.20 | $31.41 | $31.71 | $31.43 | 1,824,102 |
| 2022-01-14 | $33.12 | $33.14 | $32.50 | $32.61 | $32.32 | 1,673,171 |
| 2022-01-13 | $33.91 | $34.13 | $33.22 | $33.50 | $33.20 | 1,985,827 |
| 2022-01-12 | $33.69 | $34.05 | $33.57 | $33.87 | $33.57 | 1,855,440 |
| 2022-01-11 | $33.73 | $33.91 | $33.05 | $33.60 | $33.30 | 2,215,355 |
| 2022-01-10 | $33.65 | $33.80 | $32.84 | $33.78 | $33.48 | 2,549,313 |
| 2022-01-07 | $33.60 | $33.89 | $33.50 | $33.69 | $33.39 | 2,407,592 |
| 2022-01-06 | $32.74 | $33.68 | $32.73 | $33.55 | $33.25 | 1,697,482 |
| 2022-01-05 | $33.85 | $33.96 | $32.88 | $32.90 | $32.61 | 2,547,011 |
| 2022-01-04 | $33.40 | $34.19 | $33.32 | $33.89 | $33.59 | 1,781,789 |
| 2022-01-03 | $34.22 | $34.41 | $33.08 | $33.60 | $33.30 | 1,876,388 |
| 2021-12-31 | $33.67 | $34.45 | $33.62 | $34.21 | $33.91 | 1,287,979 |
| 2021-12-30 | $33.45 | $33.77 | $33.20 | $33.64 | $33.34 | 1,098,551 |
| 2021-12-29 | $33.54 | $33.86 | $33.41 | $33.55 | $33.25 | 4,301,452 |
| 2021-12-28 | $33.35 | $33.71 | $33.12 | $33.52 | $33.22 | 2,884,854 |
| 2021-12-27 | $32.90 | $33.17 | $32.67 | $33.10 | $32.81 | 940,174 |
| 2021-12-23 | $32.72 | $33.06 | $32.70 | $32.78 | $32.49 | 1,037,933 |
| 2021-12-22 | $32.52 | $32.71 | $32.38 | $32.64 | $32.35 | 891,640 |
| 2021-12-21 | $32.42 | $32.72 | $32.12 | $32.58 | $32.29 | 2,346,159 |
| 2021-12-20 | $32.57 | $32.64 | $31.92 | $32.17 | $31.89 | 2,654,275 |
| 2021-12-17 | $32.81 | $33.17 | $32.45 | $32.77 | $32.48 | 4,845,008 |
| 2021-12-16 | $32.65 | $33.08 | $32.45 | $32.94 | $32.65 | 2,896,733 |
| 2021-12-15 | $32.28 | $32.83 | $32.21 | $32.52 | $32.23 | 3,581,315 |
| 2021-12-14 | $32.23 | $32.79 | $32.16 | $32.34 | $32.05 | 3,004,126 |
| 2021-12-13 | $31.95 | $32.49 | $31.87 | $32.31 | $32.03 | 2,104,992 |
| 2021-12-10 | $32.29 | $32.38 | $31.74 | $31.91 | $31.63 | 1,720,615 |
| 2021-12-09 | $33.06 | $33.12 | $32.21 | $32.25 | $31.97 | 1,245,552 |
| 2021-12-08 | $32.41 | $33.10 | $32.28 | $33.07 | $32.78 | 2,462,155 |
| 2021-12-07 | $32.65 | $32.90 | $32.42 | $32.49 | $32.20 | 2,413,875 |
| 2021-12-06 | $32.11 | $32.42 | $31.57 | $32.19 | $31.91 | 2,840,063 |
| 2021-12-03 | $32.45 | $32.61 | $31.43 | $31.77 | $31.49 | 2,026,420 |
| 2021-12-02 | $32.09 | $32.81 | $32.09 | $32.27 | $31.99 | 1,631,938 |
| 2021-12-01 | $33.50 | $33.70 | $31.92 | $31.94 | $31.66 | 2,084,365 |
| 2021-11-30 | $35.20 | $35.20 | $33.24 | $33.28 | $32.99 | 6,421,070 |
| 2021-11-29 | $35.67 | $35.78 | $34.92 | $35.33 | $35.02 | 1,639,507 |
| 2021-11-26 | $35.70 | $36.25 | $35.40 | $35.46 | $35.15 | 957,308 |
| 2021-11-24 | $35.86 | $36.34 | $35.80 | $36.00 | $35.68 | 1,071,457 |
| 2021-11-23 | $35.13 | $35.95 | $35.09 | $35.90 | $35.58 | 1,292,961 |
| 2021-11-22 | $35.42 | $35.88 | $35.09 | $35.24 | $34.93 | 1,780,715 |
| 2021-11-19 | $35.78 | $35.90 | $35.25 | $35.42 | $35.11 | 1,930,847 |
| 2021-11-18 | $35.99 | $36.09 | $35.50 | $35.64 | $35.33 | 818,921 |
| 2021-11-17 | $36.11 | $36.11 | $35.49 | $35.96 | $35.64 | 910,265 |
| 2021-11-16 | $35.94 | $36.37 | $35.85 | $36.04 | $35.72 | 874,638 |
| 2021-11-15 | $35.97 | $36.31 | $35.72 | $35.88 | $35.56 | 957,615 |
| 2021-11-12 | $35.75 | $36.10 | $35.58 | $35.99 | $35.67 | 702,863 |
| 2021-11-11 | $35.97 | $35.97 | $35.49 | $35.63 | $35.32 | 572,429 |
| 2021-11-10 | $35.30 | $35.79 | $35.30 | $35.76 | $35.44 | 954,473 |
| 2021-11-09 | $35.56 | $35.79 | $35.26 | $35.45 | $35.14 | 1,084,695 |
| 2021-11-08 | $35.90 | $36.08 | $35.36 | $35.75 | $35.26 | 1,265,102 |
| 2021-11-05 | $36.38 | $36.50 | $35.71 | $35.86 | $35.36 | 1,126,148 |
| 2021-11-04 | $35.31 | $36.55 | $35.24 | $36.29 | $35.79 | 2,060,135 |
| 2021-11-03 | $35.10 | $35.21 | $34.27 | $35.12 | $34.63 | 1,213,518 |
| 2021-11-02 | $34.22 | $35.57 | $34.22 | $35.13 | $34.64 | 1,909,880 |
| 2021-11-01 | $35.24 | $35.36 | $34.04 | $34.20 | $33.73 | 1,509,593 |
| 2021-10-29 | $34.72 | $35.37 | $34.42 | $35.23 | $34.74 | 1,995,180 |
| 2021-10-28 | $34.79 | $35.28 | $34.64 | $34.82 | $34.34 | 1,796,111 |
| 2021-10-27 | $38.84 | $39.06 | $35.07 | $35.08 | $34.60 | 2,064,179 |
| 2021-10-26 | $39.43 | $39.70 | $39.20 | $39.33 | $38.79 | 1,057,184 |
| 2021-10-25 | $39.03 | $39.40 | $38.80 | $39.25 | $38.71 | 968,676 |
| 2021-10-22 | $38.61 | $39.16 | $38.51 | $39.09 | $38.55 | 836,448 |
| 2021-10-21 | $38.53 | $38.66 | $38.16 | $38.59 | $38.06 | 928,837 |
| 2021-10-20 | $38.48 | $38.67 | $38.33 | $38.43 | $37.90 | 721,037 |
| 2021-10-19 | $38.30 | $38.36 | $37.94 | $38.32 | $37.79 | 619,609 |
| 2021-10-18 | $37.23 | $38.13 | $37.13 | $38.12 | $37.59 | 1,098,694 |
| 2021-10-15 | $37.43 | $37.63 | $37.22 | $37.30 | $36.78 | 814,645 |
| 2021-10-14 | $36.94 | $37.33 | $36.78 | $37.20 | $36.69 | 813,405 |
| 2021-10-13 | $36.16 | $36.60 | $35.84 | $36.58 | $36.07 | 1,000,353 |
| 2021-10-12 | $36.23 | $36.34 | $35.96 | $36.04 | $35.54 | 544,355 |
| 2021-10-11 | $36.63 | $36.81 | $36.08 | $36.11 | $35.61 | 477,441 |
| 2021-10-08 | $36.67 | $36.85 | $36.30 | $36.69 | $36.18 | 652,235 |
| 2021-10-07 | $36.68 | $37.33 | $36.66 | $36.74 | $36.23 | 909,724 |
| 2021-10-06 | $35.65 | $36.47 | $35.65 | $36.38 | $35.88 | 1,059,304 |
| 2021-10-05 | $35.53 | $36.02 | $35.34 | $35.91 | $35.41 | 957,794 |
| 2021-10-04 | $35.59 | $35.81 | $35.05 | $35.46 | $34.97 | 1,172,522 |
| 2021-10-01 | $35.52 | $35.87 | $34.78 | $35.63 | $35.14 | 1,140,927 |
| 2021-09-30 | $36.16 | $36.31 | $35.31 | $35.33 | $34.84 | 1,139,547 |
| 2021-09-29 | $35.78 | $36.22 | $35.74 | $36.05 | $35.55 | 807,508 |
| 2021-09-28 | $36.23 | $36.47 | $35.40 | $35.68 | $35.19 | 1,202,766 |
| 2021-09-27 | $37.37 | $37.37 | $36.51 | $36.58 | $36.07 | 888,920 |
| 2021-09-24 | $37.48 | $37.53 | $37.22 | $37.49 | $36.97 | 656,244 |
| 2021-09-23 | $37.76 | $37.92 | $37.44 | $37.53 | $37.01 | 839,046 |
| 2021-09-22 | $37.53 | $37.73 | $37.23 | $37.54 | $37.02 | 1,060,520 |
| 2021-09-21 | $37.24 | $37.74 | $37.19 | $37.39 | $36.87 | 1,638,882 |
| 2021-09-20 | $36.77 | $37.19 | $36.50 | $37.08 | $36.57 | 1,671,191 |
| 2021-09-17 | $37.57 | $37.89 | $36.71 | $37.14 | $36.63 | 4,880,115 |
| 2021-09-16 | $37.27 | $37.83 | $37.22 | $37.65 | $37.13 | 1,672,069 |
| 2021-09-15 | $37.72 | $37.72 | $37.14 | $37.20 | $36.69 | 2,001,960 |
| 2021-09-14 | $38.05 | $38.22 | $37.65 | $37.73 | $37.21 | 1,203,130 |
| 2021-09-13 | $39.16 | $39.26 | $37.52 | $37.91 | $37.39 | 1,489,150 |
| 2021-09-10 | $38.73 | $39.33 | $38.50 | $38.95 | $38.41 | 995,402 |
| 2021-09-09 | $39.31 | $39.59 | $38.48 | $38.58 | $38.05 | 1,478,172 |
| 2021-09-08 | $38.50 | $39.40 | $38.39 | $39.23 | $38.69 | 1,740,747 |
| 2021-09-07 | $39.87 | $39.94 | $38.52 | $38.56 | $38.03 | 1,340,922 |
| 2021-09-03 | $39.43 | $40.11 | $39.37 | $39.71 | $39.16 | 903,241 |
| 2021-09-02 | $39.02 | $39.61 | $38.98 | $39.59 | $39.04 | 852,033 |
| 2021-09-01 | $38.99 | $39.13 | $38.59 | $38.92 | $38.38 | 1,115,182 |
| 2021-08-31 | $39.22 | $39.36 | $38.74 | $38.92 | $38.38 | 1,395,263 |
| 2021-08-30 | $38.77 | $39.19 | $38.59 | $39.16 | $38.62 | 822,354 |
| 2021-08-27 | $38.50 | $38.92 | $38.31 | $38.61 | $38.08 | 752,822 |
| 2021-08-26 | $38.18 | $38.40 | $38.04 | $38.34 | $37.81 | 564,665 |
| 2021-08-25 | $37.95 | $38.45 | $37.86 | $38.22 | $37.69 | 654,551 |
| 2021-08-24 | $38.48 | $38.52 | $37.98 | $38.05 | $37.52 | 823,504 |
| 2021-08-23 | $39.35 | $39.39 | $38.38 | $38.38 | $37.85 | 862,262 |
| 2021-08-20 | $38.85 | $39.49 | $38.73 | $39.33 | $38.79 | 872,176 |
| 2021-08-19 | $37.73 | $38.96 | $37.56 | $38.77 | $38.23 | 1,087,582 |
| 2021-08-18 | $37.89 | $38.15 | $37.76 | $37.83 | $37.31 | 1,065,179 |
| 2021-08-17 | $37.51 | $37.97 | $37.27 | $37.95 | $37.43 | 1,358,222 |
| 2021-08-16 | $37.01 | $37.63 | $36.86 | $37.58 | $37.06 | 952,057 |
| 2021-08-13 | $37.20 | $37.22 | $36.91 | $37.15 | $36.64 | 910,844 |
| 2021-08-12 | $37.22 | $37.31 | $37.10 | $37.19 | $36.68 | 646,025 |
| 2021-08-11 | $37.40 | $37.66 | $37.09 | $37.39 | $36.87 | 721,165 |
| 2021-08-10 | $37.60 | $37.69 | $37.36 | $37.38 | $36.86 | 777,047 |
| 2021-08-09 | $38.23 | $38.33 | $37.48 | $37.68 | $37.16 | 1,006,622 |
| 2021-08-06 | $38.44 | $38.59 | $38.07 | $38.16 | $37.55 | 1,038,621 |
| 2021-08-05 | $39.14 | $39.14 | $38.13 | $38.41 | $37.80 | 1,246,202 |
| 2021-08-04 | $38.95 | $39.32 | $38.80 | $39.00 | $38.38 | 1,194,590 |
| 2021-08-03 | $38.54 | $39.02 | $38.46 | $38.99 | $38.37 | 1,129,061 |
| 2021-08-02 | $38.50 | $38.74 | $38.09 | $38.54 | $37.93 | 1,013,662 |
| 2021-07-30 | $37.85 | $38.47 | $37.68 | $38.33 | $37.72 | 1,203,387 |
| 2021-07-29 | $37.28 | $38.44 | $37.19 | $37.83 | $37.23 | 1,926,836 |
| 2021-07-28 | $36.64 | $37.26 | $35.90 | $36.84 | $36.25 | 2,430,563 |
| 2021-07-27 | $37.26 | $37.49 | $36.98 | $37.15 | $36.56 | 1,407,478 |
| 2021-07-26 | $37.77 | $37.83 | $37.10 | $37.37 | $36.78 | 1,122,747 |
| 2021-07-23 | $37.75 | $38.04 | $37.73 | $37.90 | $37.30 | 753,546 |
| 2021-07-22 | $37.45 | $37.87 | $37.26 | $37.64 | $37.04 | 749,957 |
| 2021-07-21 | $37.20 | $37.53 | $37.20 | $37.40 | $36.80 | 1,357,753 |
| 2021-07-20 | $36.43 | $37.36 | $36.38 | $37.32 | $36.73 | 1,864,635 |
| 2021-07-19 | $35.69 | $36.43 | $35.60 | $36.27 | $35.69 | 1,855,572 |
| 2021-07-16 | $35.69 | $36.42 | $35.62 | $35.97 | $35.40 | 1,265,247 |
| 2021-07-15 | $35.13 | $35.57 | $35.12 | $35.53 | $34.96 | 760,762 |
| 2021-07-14 | $35.44 | $35.52 | $34.98 | $35.36 | $34.80 | 1,069,245 |
| 2021-07-13 | $35.30 | $35.68 | $35.18 | $35.34 | $34.78 | 850,473 |
| 2021-07-12 | $35.37 | $35.46 | $35.18 | $35.36 | $34.80 | 865,674 |
| 2021-07-09 | $35.23 | $35.48 | $35.10 | $35.39 | $34.83 | 700,574 |
| 2021-07-08 | $35.18 | $35.36 | $34.93 | $35.01 | $34.45 | 840,754 |
| 2021-07-07 | $34.88 | $35.62 | $34.77 | $35.58 | $35.01 | 1,295,771 |
| 2021-07-06 | $34.70 | $34.99 | $34.30 | $34.95 | $34.39 | 968,398 |
| 2021-07-02 | $34.71 | $34.76 | $34.46 | $34.66 | $34.11 | 825,476 |
| 2021-07-01 | $34.34 | $34.66 | $34.27 | $34.61 | $34.06 | 844,386 |
| 2021-06-30 | $34.40 | $34.65 | $34.00 | $34.20 | $33.66 | 1,171,673 |
| 2021-06-29 | $33.86 | $34.67 | $33.71 | $34.42 | $33.87 | 1,110,150 |
| 2021-06-28 | $34.18 | $34.34 | $33.71 | $33.97 | $33.43 | 1,021,861 |
| 2021-06-25 | $34.05 | $34.09 | $33.79 | $34.04 | $33.50 | 1,463,904 |
| 2021-06-24 | $33.80 | $33.97 | $33.65 | $33.90 | $33.36 | 839,042 |
| 2021-06-23 | $34.09 | $34.09 | $33.58 | $33.62 | $33.09 | 783,090 |
| 2021-06-22 | $33.79 | $34.00 | $33.66 | $33.94 | $33.40 | 1,806,023 |
| 2021-06-21 | $33.31 | $33.89 | $33.26 | $33.73 | $33.19 | 1,185,968 |
| 2021-06-18 | $33.14 | $33.41 | $33.04 | $33.09 | $32.56 | 2,011,415 |
| 2021-06-17 | $32.98 | $33.49 | $32.91 | $33.37 | $32.84 | 999,343 |
| 2021-06-16 | $33.91 | $33.91 | $33.16 | $33.17 | $32.64 | 1,128,211 |
| 2021-06-15 | $33.73 | $33.79 | $33.45 | $33.79 | $33.25 | 1,657,828 |
| 2021-06-14 | $33.36 | $33.67 | $33.26 | $33.64 | $33.10 | 910,109 |
| 2021-06-11 | $33.29 | $33.40 | $33.00 | $33.32 | $32.79 | 1,090,590 |
| 2021-06-10 | $33.08 | $33.29 | $33.01 | $33.19 | $32.66 | 1,079,663 |
| 2021-06-09 | $33.39 | $33.59 | $33.01 | $33.05 | $32.52 | 1,274,510 |
| 2021-06-08 | $32.99 | $33.15 | $32.76 | $33.12 | $32.59 | 906,016 |
| 2021-06-07 | $33.21 | $33.29 | $32.66 | $32.80 | $32.28 | 1,098,663 |
| 2021-06-04 | $33.23 | $33.40 | $33.11 | $33.19 | $32.66 | 713,816 |
| 2021-06-03 | $33.69 | $33.77 | $33.01 | $33.09 | $32.56 | 1,273,054 |
| 2021-06-02 | $33.74 | $34.01 | $33.57 | $33.92 | $33.38 | 1,245,350 |
| 2021-06-01 | $34.27 | $34.41 | $33.66 | $33.76 | $33.22 | 853,497 |
| 2021-05-28 | $34.09 | $34.42 | $33.98 | $34.09 | $33.55 | 1,245,079 |
| 2021-05-27 | $33.94 | $34.30 | $33.73 | $33.86 | $33.32 | 2,225,960 |
| 2021-05-26 | $34.06 | $34.34 | $33.63 | $33.86 | $33.32 | 1,681,475 |
| 2021-05-25 | $34.52 | $34.52 | $33.85 | $34.03 | $33.49 | 1,735,437 |
| 2021-05-24 | $35.37 | $35.37 | $34.32 | $34.40 | $33.85 | 1,942,359 |
| 2021-05-21 | $35.19 | $35.44 | $34.90 | $35.05 | $34.49 | 4,957,400 |
| 2021-05-20 | $35.12 | $35.32 | $34.94 | $35.06 | $34.50 | 1,497,218 |
| 2021-05-19 | $35.00 | $35.12 | $34.39 | $34.94 | $34.38 | 1,421,564 |
| 2021-05-18 | $35.95 | $36.12 | $35.38 | $35.40 | $34.84 | 1,303,521 |
| 2021-05-17 | $36.63 | $36.94 | $35.93 | $36.10 | $35.53 | 1,237,741 |
| 2021-05-14 | $36.45 | $37.10 | $36.23 | $36.92 | $36.33 | 959,618 |
| 2021-05-13 | $35.88 | $36.54 | $35.73 | $36.34 | $35.76 | 882,778 |
| 2021-05-12 | $36.60 | $36.69 | $35.75 | $35.75 | $35.18 | 1,159,658 |
| 2021-05-11 | $36.90 | $37.02 | $36.57 | $36.95 | $36.36 | 946,221 |
| 2021-05-10 | $37.16 | $37.69 | $36.99 | $37.22 | $36.63 | 724,685 |
| 2021-05-07 | $36.81 | $37.24 | $36.63 | $37.12 | $36.53 | 881,003 |
| 2021-05-06 | $37.04 | $37.16 | $36.53 | $36.97 | $36.30 | 876,643 |
| 2021-05-05 | $37.91 | $38.08 | $37.02 | $37.10 | $36.43 | 1,037,500 |
| 2021-05-04 | $37.65 | $37.88 | $37.25 | $37.61 | $36.93 | 1,214,007 |
| 2021-05-03 | $37.50 | $38.11 | $37.45 | $37.75 | $37.07 | 1,287,205 |
| 2021-04-30 | $37.26 | $37.34 | $36.86 | $37.28 | $36.61 | 1,784,121 |
| 2021-04-29 | $36.65 | $37.50 | $36.25 | $37.36 | $36.69 | 1,676,472 |
| 2021-04-28 | $36.63 | $37.40 | $36.14 | $36.41 | $35.75 | 1,577,637 |
| 2021-04-27 | $36.05 | $36.29 | $35.50 | $35.92 | $35.27 | 1,784,592 |
| 2021-04-26 | $35.87 | $36.22 | $35.73 | $35.91 | $35.26 | 1,741,978 |
| 2021-04-23 | $35.39 | $35.99 | $35.30 | $35.80 | $35.15 | 1,321,435 |
| 2021-04-22 | $35.30 | $35.69 | $35.25 | $35.29 | $34.65 | 1,468,923 |
| 2021-04-21 | $35.24 | $35.52 | $35.10 | $35.18 | $34.55 | 863,607 |
| 2021-04-20 | $34.75 | $35.30 | $34.75 | $35.18 | $34.55 | 898,184 |
| 2021-04-19 | $35.30 | $35.40 | $34.65 | $34.81 | $34.18 | 1,112,967 |
| 2021-04-16 | $35.40 | $35.40 | $35.00 | $35.27 | $34.63 | 913,067 |
| 2021-04-15 | $34.89 | $35.26 | $34.74 | $35.23 | $34.59 | 934,473 |
| 2021-04-14 | $34.96 | $35.24 | $34.56 | $34.70 | $34.07 | 1,365,647 |
| 2021-04-13 | $35.29 | $35.48 | $34.81 | $34.91 | $34.28 | 2,143,779 |
| 2021-04-12 | $35.40 | $35.63 | $35.20 | $35.62 | $34.98 | 982,818 |
| 2021-04-09 | $34.95 | $35.50 | $34.83 | $35.43 | $34.79 | 721,795 |
| 2021-04-08 | $34.74 | $35.06 | $34.52 | $34.96 | $34.33 | 1,574,275 |
| 2021-04-07 | $35.32 | $35.32 | $34.47 | $34.48 | $33.86 | 857,784 |
| 2021-04-06 | $35.36 | $35.70 | $35.01 | $35.29 | $34.65 | 1,026,525 |
| 2021-04-05 | $34.85 | $35.52 | $34.85 | $35.39 | $34.75 | 1,151,074 |
| 2021-04-01 | $34.76 | $35.17 | $34.50 | $34.83 | $34.20 | 1,083,649 |
| 2021-03-31 | $33.96 | $34.96 | $33.93 | $34.42 | $33.80 | 1,885,879 |
| 2021-03-30 | $34.15 | $34.20 | $33.80 | $33.92 | $33.31 | 876,821 |
| 2021-03-29 | $34.12 | $34.43 | $33.93 | $34.18 | $33.56 | 1,362,747 |
| 2021-03-26 | $33.95 | $34.30 | $33.64 | $34.19 | $33.57 | 1,172,204 |
| 2021-03-25 | $33.81 | $34.07 | $33.31 | $33.91 | $33.30 | 1,287,243 |
| 2021-03-24 | $33.74 | $34.05 | $33.47 | $33.81 | $33.20 | 1,226,680 |
| 2021-03-23 | $34.32 | $34.65 | $33.90 | $33.96 | $33.35 | 1,499,696 |
| 2021-03-22 | $33.98 | $34.49 | $33.54 | $34.37 | $33.75 | 2,130,466 |
| 2021-03-19 | $33.04 | $34.01 | $32.36 | $33.78 | $33.17 | 7,450,051 |
| 2021-03-18 | $32.53 | $33.36 | $32.20 | $33.01 | $32.41 | 1,452,581 |
| 2021-03-17 | $32.89 | $33.08 | $32.58 | $32.67 | $32.08 | 1,289,015 |
| 2021-03-16 | $33.41 | $33.65 | $32.83 | $32.98 | $32.39 | 1,179,838 |
| 2021-03-15 | $33.03 | $33.79 | $32.57 | $33.62 | $33.01 | 1,207,113 |
| 2021-03-12 | $33.20 | $33.43 | $32.63 | $33.04 | $32.44 | 1,072,466 |
| 2021-03-11 | $33.60 | $33.86 | $33.22 | $33.25 | $32.65 | 998,396 |
| 2021-03-10 | $33.01 | $33.57 | $32.98 | $33.27 | $32.67 | 915,772 |
| 2021-03-09 | $32.96 | $33.59 | $32.76 | $32.92 | $32.33 | 1,395,581 |
| 2021-03-08 | $33.02 | $33.27 | $32.47 | $32.49 | $31.90 | 1,096,074 |
| 2021-03-05 | $32.16 | $33.04 | $31.44 | $32.94 | $32.35 | 1,169,389 |
| 2021-03-04 | $32.45 | $32.78 | $31.58 | $31.90 | $31.32 | 1,175,586 |
| 2021-03-03 | $33.50 | $33.50 | $32.45 | $32.46 | $31.87 | 1,341,991 |
| 2021-03-02 | $34.09 | $34.16 | $33.42 | $33.50 | $32.90 | 1,142,425 |
| 2021-03-01 | $33.26 | $34.43 | $33.26 | $34.07 | $33.46 | 1,371,658 |
| 2021-02-26 | $34.04 | $34.18 | $33.13 | $33.17 | $32.57 | 2,026,218 |
| 2021-02-25 | $35.30 | $35.75 | $33.86 | $34.00 | $33.39 | 1,469,517 |
| 2021-02-24 | $35.34 | $35.89 | $34.81 | $35.46 | $34.82 | 1,353,886 |
| 2021-02-23 | $35.00 | $35.54 | $34.60 | $35.39 | $34.75 | 1,220,889 |
| 2021-02-22 | $35.70 | $35.76 | $35.01 | $35.08 | $34.45 | 1,736,642 |
| 2021-02-19 | $36.68 | $36.68 | $35.76 | $35.81 | $35.16 | 1,798,432 |
| 2021-02-18 | $36.40 | $36.92 | $36.32 | $36.56 | $35.90 | 991,808 |
| 2021-02-17 | $36.66 | $36.76 | $36.06 | $36.60 | $35.94 | 1,024,614 |
| 2021-02-16 | $37.58 | $37.62 | $36.83 | $36.84 | $36.18 | 1,384,169 |
| 2021-02-12 | $37.38 | $37.66 | $37.16 | $37.59 | $36.91 | 909,474 |
| 2021-02-11 | $38.06 | $38.32 | $37.45 | $37.65 | $36.97 | 1,278,449 |
| 2021-02-10 | $38.10 | $38.24 | $37.58 | $37.93 | $37.25 | 1,353,342 |
| 2021-02-09 | $37.34 | $37.98 | $37.13 | $37.92 | $37.24 | 1,280,899 |
| 2021-02-08 | $37.78 | $37.95 | $36.93 | $37.23 | $36.48 | 1,309,954 |
| 2021-02-05 | $37.46 | $37.60 | $37.18 | $37.55 | $36.80 | 1,846,928 |
| 2021-02-04 | $36.67 | $37.29 | $36.58 | $37.18 | $36.43 | 1,347,785 |
| 2021-02-03 | $36.99 | $37.47 | $36.18 | $36.61 | $35.87 | 1,492,302 |
| 2021-02-02 | $36.43 | $37.35 | $36.32 | $37.00 | $36.26 | 1,465,495 |
| 2021-02-01 | $36.59 | $36.75 | $35.89 | $36.22 | $35.49 | 2,225,913 |
| 2021-01-29 | $35.88 | $36.51 | $35.74 | $36.02 | $35.30 | 2,705,200 |
| 2021-01-28 | $35.30 | $36.40 | $34.65 | $35.98 | $35.26 | 1,899,372 |
| 2021-01-27 | $36.41 | $36.69 | $34.09 | $34.95 | $34.25 | 3,657,519 |
| 2021-01-26 | $37.24 | $37.36 | $35.69 | $37.04 | $36.30 | 2,122,578 |
| 2021-01-25 | $36.94 | $37.19 | $36.38 | $37.15 | $36.40 | 1,474,827 |
| 2021-01-22 | $37.21 | $37.29 | $36.26 | $37.02 | $36.28 | 1,605,606 |
| 2021-01-21 | $37.61 | $37.86 | $37.05 | $37.20 | $36.45 | 1,161,399 |
| 2021-01-20 | $37.00 | $37.96 | $36.62 | $37.76 | $37.00 | 1,295,280 |
| 2021-01-19 | $37.47 | $37.65 | $36.47 | $36.86 | $36.12 | 1,671,523 |
| 2021-01-15 | $37.47 | $38.00 | $37.02 | $37.24 | $36.49 | 2,153,135 |
| 2021-01-14 | $39.79 | $39.79 | $37.38 | $37.47 | $36.72 | 1,741,198 |
| 2021-01-13 | $41.83 | $41.83 | $39.81 | $39.86 | $39.06 | 1,228,241 |
| 2021-01-12 | $41.00 | $41.76 | $40.90 | $41.51 | $40.68 | 973,567 |
| 2021-01-11 | $40.50 | $41.23 | $40.50 | $40.91 | $40.09 | 797,001 |
| 2021-01-08 | $40.27 | $40.86 | $40.15 | $40.80 | $39.98 | 1,179,918 |
| 2021-01-07 | $39.65 | $40.26 | $39.40 | $40.17 | $39.36 | 1,238,074 |
| 2021-01-06 | $38.58 | $39.84 | $38.27 | $39.51 | $38.72 | 1,378,514 |
| 2021-01-05 | $38.07 | $38.94 | $38.02 | $38.87 | $38.09 | 1,352,240 |
| 2021-01-04 | $39.31 | $39.98 | $38.02 | $38.24 | $37.47 | 1,628,520 |
| 2020-12-31 | $38.27 | $39.13 | $37.86 | $39.07 | $38.28 | 2,936,483 |
| 2020-12-30 | $37.89 | $38.62 | $37.87 | $38.25 | $37.48 | 1,059,886 |
| 2020-12-29 | $39.05 | $39.14 | $37.94 | $38.12 | $37.35 | 1,187,062 |
| 2020-12-28 | $40.24 | $40.25 | $38.54 | $38.81 | $38.03 | 1,311,955 |
| 2020-12-24 | $40.01 | $40.41 | $39.84 | $40.05 | $39.25 | 412,010 |
| 2020-12-23 | $40.96 | $41.22 | $39.81 | $39.84 | $39.04 | 932,854 |
| 2020-12-22 | $39.86 | $40.94 | $39.77 | $40.85 | $40.03 | 1,141,005 |
| 2020-12-21 | $40.01 | $40.24 | $38.81 | $39.77 | $38.97 | 1,658,325 |
| 2020-12-18 | $40.18 | $40.92 | $39.98 | $40.60 | $39.78 | 4,273,687 |
| 2020-12-17 | $39.29 | $40.26 | $39.13 | $40.21 | $39.40 | 1,488,451 |
| 2020-12-16 | $39.11 | $39.89 | $39.06 | $39.20 | $38.41 | 1,489,701 |
| 2020-12-15 | $38.74 | $39.39 | $38.20 | $38.93 | $38.15 | 1,543,083 |
| 2020-12-14 | $36.67 | $38.61 | $36.52 | $38.46 | $37.69 | 2,180,979 |
| 2020-12-11 | $36.26 | $37.15 | $35.99 | $36.67 | $35.93 | 1,706,911 |
| 2020-12-10 | $54.50 | $54.85 | $53.82 | $54.14 | $35.37 | 1,430,349 |
| 2020-12-09 | $56.67 | $57.02 | $54.50 | $54.56 | $35.64 | 1,624,399 |
| 2020-12-08 | $55.81 | $56.66 | $55.39 | $56.50 | $36.91 | 1,837,735 |
| 2020-12-07 | $55.55 | $56.41 | $55.30 | $56.01 | $36.59 | 1,013,587 |
| 2020-12-04 | $55.14 | $56.13 | $55.14 | $55.55 | $36.29 | 1,100,946 |
| 2020-12-03 | $54.99 | $56.02 | $54.99 | $55.15 | $36.03 | 1,442,431 |
| 2020-12-02 | $57.54 | $57.54 | $55.15 | $55.16 | $36.03 | 1,429,960 |
| 2020-12-01 | $56.94 | $58.17 | $56.87 | $57.54 | $37.59 | 1,936,617 |
| 2020-11-30 | $57.17 | $57.47 | $56.36 | $57.18 | $37.35 | 5,461,126 |
| 2020-11-27 | $56.11 | $57.05 | $55.65 | $57.03 | $37.26 | 737,974 |
| 2020-11-25 | $56.53 | $57.01 | $55.73 | $55.94 | $36.54 | 1,687,612 |
| 2020-11-24 | $57.19 | $57.25 | $56.39 | $56.53 | $36.93 | 2,351,769 |
| 2020-11-23 | $57.95 | $58.15 | $56.72 | $57.08 | $37.29 | 1,493,982 |
| 2020-11-20 | $58.90 | $58.92 | $57.49 | $57.62 | $37.64 | 1,353,625 |
| 2020-11-19 | $58.01 | $58.96 | $57.33 | $58.70 | $38.35 | 1,449,153 |
| 2020-11-18 | $58.03 | $58.66 | $57.51 | $57.64 | $37.65 | 1,243,005 |
| 2020-11-17 | $58.75 | $59.55 | $57.69 | $58.00 | $37.89 | 1,157,250 |
| 2020-11-16 | $58.62 | $59.16 | $56.86 | $58.93 | $38.50 | 1,276,110 |
| 2020-11-13 | $58.79 | $59.35 | $58.15 | $58.83 | $38.43 | 876,852 |
| 2020-11-12 | $59.52 | $59.94 | $58.28 | $58.54 | $38.24 | 807,793 |
| 2020-11-11 | $57.10 | $59.63 | $56.89 | $59.39 | $38.80 | 1,527,931 |
| 2020-11-10 | $56.96 | $57.87 | $56.19 | $56.81 | $37.11 | 1,852,563 |
| 2020-11-09 | $63.95 | $64.50 | $56.94 | $56.94 | $37.20 | 2,544,405 |
| 2020-11-06 | $63.36 | $63.88 | $62.90 | $63.16 | $41.11 | 939,441 |
| 2020-11-05 | $62.03 | $63.84 | $62.00 | $63.29 | $41.19 | 1,665,666 |
| 2020-11-04 | $59.68 | $61.86 | $59.36 | $61.33 | $39.92 | 1,592,355 |
| 2020-11-03 | $58.67 | $59.55 | $58.51 | $59.42 | $38.67 | 1,962,220 |
| 2020-11-02 | $58.18 | $58.94 | $57.88 | $58.15 | $37.85 | 2,150,092 |
| 2020-10-30 | $58.89 | $59.14 | $57.31 | $57.85 | $37.65 | 2,415,745 |
| 2020-10-29 | $61.72 | $61.72 | $59.20 | $59.20 | $38.53 | 3,349,906 |
| 2020-10-28 | $58.32 | $62.43 | $57.18 | $61.36 | $39.94 | 3,656,049 |
| 2020-10-27 | $59.66 | $59.84 | $58.94 | $59.29 | $38.59 | 1,466,253 |
| 2020-10-26 | $59.91 | $59.91 | $59.03 | $59.50 | $38.73 | 1,679,038 |
| 2020-10-23 | $59.49 | $60.53 | $59.22 | $60.20 | $39.18 | 1,137,861 |
| 2020-10-22 | $59.37 | $59.71 | $58.80 | $59.45 | $38.69 | 1,317,853 |
| 2020-10-21 | $59.90 | $60.10 | $59.12 | $59.21 | $38.54 | 981,621 |
| 2020-10-20 | $59.44 | $60.48 | $59.40 | $59.75 | $38.89 | 1,170,762 |
| 2020-10-19 | $59.70 | $60.36 | $58.73 | $59.22 | $38.54 | 1,716,067 |
| 2020-10-16 | $59.72 | $60.72 | $59.55 | $59.77 | $38.90 | 1,500,043 |
| 2020-10-15 | $58.45 | $59.93 | $58.08 | $59.47 | $38.71 | 2,472,786 |
| 2020-10-14 | $58.67 | $59.17 | $58.31 | $58.79 | $38.26 | 801,732 |
| 2020-10-13 | $58.30 | $58.95 | $58.12 | $58.74 | $38.23 | 925,177 |
| 2020-10-12 | $57.68 | $58.48 | $57.51 | $58.42 | $38.02 | 1,253,178 |
| 2020-10-09 | $57.35 | $57.53 | $56.69 | $57.47 | $37.41 | 898,648 |
| 2020-10-08 | $57.23 | $57.32 | $56.55 | $57.02 | $37.11 | 733,438 |
| 2020-10-07 | $56.43 | $57.35 | $56.32 | $57.11 | $37.17 | 1,596,315 |
| 2020-10-06 | $55.66 | $56.97 | $55.01 | $56.00 | $36.45 | 1,684,321 |
| 2020-10-05 | $54.57 | $55.79 | $54.54 | $55.68 | $36.24 | 2,379,777 |
| 2020-10-02 | $53.41 | $55.05 | $53.32 | $54.47 | $35.45 | 1,012,749 |
| 2020-10-01 | $54.63 | $54.75 | $53.52 | $53.81 | $35.02 | 1,363,351 |
| 2020-09-30 | $54.75 | $54.89 | $53.87 | $54.19 | $35.27 | 2,076,204 |
| 2020-09-29 | $54.65 | $55.00 | $54.48 | $54.50 | $35.47 | 989,251 |
| 2020-09-28 | $54.17 | $55.17 | $54.17 | $54.66 | $35.58 | 1,075,765 |
| 2020-09-25 | $52.64 | $53.84 | $52.64 | $53.65 | $34.92 | 1,273,935 |
| 2020-09-24 | $52.59 | $53.30 | $52.13 | $52.95 | $34.46 | 895,593 |
| 2020-09-23 | $52.86 | $53.42 | $52.12 | $52.30 | $34.04 | 1,282,939 |
| 2020-09-22 | $52.32 | $53.06 | $52.22 | $52.90 | $34.43 | 1,133,400 |
| 2020-09-21 | $52.26 | $52.51 | $51.58 | $52.34 | $34.07 | 1,655,601 |
| 2020-09-18 | $53.50 | $54.34 | $52.30 | $52.42 | $34.12 | 4,317,469 |
| 2020-09-17 | $53.17 | $53.84 | $52.70 | $53.62 | $34.90 | 1,503,198 |
| 2020-09-16 | $54.86 | $55.06 | $53.45 | $53.60 | $34.89 | 1,390,500 |
| 2020-09-15 | $54.36 | $55.27 | $54.34 | $54.78 | $35.65 | 1,631,718 |
| 2020-09-14 | $54.38 | $54.79 | $54.02 | $54.29 | $35.34 | 1,668,666 |
| 2020-09-11 | $54.50 | $54.70 | $53.82 | $54.12 | $35.23 | 1,400,667 |
| 2020-09-10 | $55.60 | $55.89 | $54.06 | $54.09 | $35.21 | 1,893,117 |
| 2020-09-09 | $54.45 | $55.68 | $54.45 | $55.51 | $36.13 | 2,061,211 |
| 2020-09-08 | $54.36 | $54.51 | $53.58 | $53.85 | $35.05 | 2,602,563 |
| 2020-09-04 | $54.52 | $55.07 | $53.80 | $54.59 | $35.53 | 1,707,934 |
| 2020-09-03 | $56.68 | $56.69 | $54.16 | $54.53 | $35.49 | 1,422,690 |
| 2020-09-02 | $55.96 | $57.16 | $55.58 | $56.98 | $37.09 | 1,565,245 |
| 2020-09-01 | $55.16 | $56.02 | $54.95 | $55.72 | $36.27 | 1,717,635 |
| 2020-08-31 | $55.13 | $55.44 | $54.95 | $55.14 | $35.89 | 1,834,239 |
| 2020-08-28 | $55.20 | $55.49 | $54.87 | $55.02 | $35.81 | 1,214,172 |
| 2020-08-27 | $56.15 | $56.51 | $55.18 | $55.18 | $35.92 | 1,034,680 |
| 2020-08-26 | $54.72 | $56.14 | $54.49 | $55.91 | $36.39 | 913,365 |
| 2020-08-25 | $55.41 | $55.41 | $54.55 | $54.73 | $35.62 | 1,017,250 |
| 2020-08-24 | $55.18 | $55.45 | $54.85 | $55.29 | $35.99 | 780,040 |
| 2020-08-21 | $54.89 | $55.14 | $54.59 | $54.94 | $35.76 | 1,332,286 |
| 2020-08-20 | $54.25 | $54.97 | $54.14 | $54.84 | $35.69 | 875,371 |
| 2020-08-19 | $54.76 | $54.87 | $54.13 | $54.36 | $35.38 | 734,127 |
| 2020-08-18 | $54.82 | $55.02 | $54.37 | $54.52 | $35.49 | 1,157,377 |
| 2020-08-17 | $54.86 | $55.44 | $54.73 | $54.87 | $35.71 | 1,258,177 |
| 2020-08-14 | $54.98 | $55.08 | $54.47 | $54.73 | $35.62 | 795,352 |
| 2020-08-13 | $54.46 | $55.43 | $54.05 | $55.00 | $35.80 | 910,443 |
| 2020-08-12 | $54.32 | $54.90 | $54.27 | $54.54 | $35.50 | 1,282,968 |
| 2020-08-11 | $54.75 | $55.13 | $54.12 | $54.25 | $35.31 | 1,789,203 |
| 2020-08-10 | $54.63 | $55.11 | $53.94 | $54.78 | $35.65 | 1,217,341 |
| 2020-08-07 | $53.68 | $54.86 | $53.55 | $54.86 | $35.71 | 1,574,308 |
| 2020-08-06 | $53.82 | $53.91 | $53.22 | $53.63 | $34.86 | 1,709,205 |
| 2020-08-05 | $53.82 | $54.33 | $53.39 | $53.90 | $35.03 | 1,201,320 |
| 2020-08-04 | $52.77 | $53.65 | $52.75 | $53.50 | $34.77 | 1,333,384 |
| 2020-08-03 | $52.80 | $53.67 | $52.72 | $52.94 | $34.41 | 1,735,938 |
| 2020-07-31 | $51.63 | $52.45 | $51.46 | $52.40 | $34.06 | 1,755,711 |
| 2020-07-30 | $51.09 | $51.70 | $50.58 | $51.63 | $33.56 | 1,239,694 |
| 2020-07-29 | $49.08 | $51.92 | $49.08 | $51.25 | $33.31 | 2,597,272 |
| 2020-07-28 | $49.07 | $49.32 | $48.83 | $48.85 | $31.75 | 1,303,527 |
| 2020-07-27 | $49.16 | $49.44 | $48.97 | $49.28 | $32.03 | 1,379,245 |
| 2020-07-24 | $48.74 | $48.95 | $48.48 | $48.68 | $31.64 | 1,245,142 |
| 2020-07-23 | $48.78 | $49.55 | $48.65 | $48.76 | $31.69 | 1,009,884 |
| 2020-07-22 | $47.92 | $48.83 | $47.67 | $48.67 | $31.63 | 1,007,017 |
| 2020-07-21 | $47.95 | $48.12 | $47.37 | $47.57 | $30.92 | 1,668,672 |
| 2020-07-20 | $47.63 | $48.33 | $47.54 | $47.78 | $31.05 | 1,091,299 |
| 2020-07-17 | $47.28 | $47.96 | $47.18 | $47.78 | $31.05 | 2,038,774 |
| 2020-07-16 | $47.16 | $47.31 | $46.75 | $47.00 | $30.55 | 868,894 |
| 2020-07-15 | $45.76 | $47.28 | $45.59 | $47.11 | $30.62 | 1,714,276 |
| 2020-07-14 | $44.45 | $45.37 | $44.23 | $45.35 | $29.47 | 1,494,139 |
| 2020-07-13 | $44.96 | $45.59 | $44.38 | $44.46 | $28.90 | 1,209,223 |
| 2020-07-10 | $45.79 | $45.82 | $44.88 | $44.90 | $29.18 | 1,595,508 |
| 2020-07-09 | $44.97 | $46.41 | $44.97 | $45.79 | $29.76 | 1,886,692 |
| 2020-07-08 | $45.40 | $45.65 | $44.86 | $44.96 | $29.22 | 2,010,145 |
| 2020-07-07 | $44.00 | $46.37 | $43.22 | $45.62 | $29.65 | 3,475,969 |
| 2020-07-06 | $43.43 | $43.70 | $42.61 | $42.75 | $27.78 | 1,642,981 |
| 2020-07-02 | $43.01 | $43.35 | $42.78 | $43.06 | $27.99 | 924,910 |
| 2020-07-01 | $42.60 | $43.10 | $42.41 | $42.77 | $27.80 | 1,577,968 |
| 2020-06-30 | $41.76 | $42.52 | $41.66 | $42.39 | $27.55 | 1,862,007 |
| 2020-06-29 | $41.86 | $41.99 | $41.35 | $41.63 | $27.06 | 1,082,965 |
| 2020-06-26 | $41.89 | $42.23 | $41.25 | $41.29 | $26.84 | 3,168,046 |
| 2020-06-25 | $41.12 | $41.81 | $40.63 | $41.75 | $27.13 | 1,553,398 |
| 2020-06-24 | $41.50 | $41.79 | $40.96 | $41.10 | $26.71 | 1,109,821 |
| 2020-06-23 | $42.35 | $42.35 | $41.61 | $41.69 | $27.10 | 762,741 |
| 2020-06-22 | $41.85 | $42.00 | $41.55 | $41.92 | $27.24 | 878,077 |
| 2020-06-19 | $42.90 | $43.07 | $41.59 | $41.85 | $27.20 | 1,813,672 |
| 2020-06-18 | $42.28 | $42.60 | $42.03 | $42.36 | $27.53 | 772,363 |
| 2020-06-17 | $42.43 | $42.84 | $42.19 | $42.36 | $27.53 | 921,397 |
| 2020-06-16 | $42.78 | $43.05 | $42.05 | $42.37 | $27.54 | 1,316,389 |
| 2020-06-15 | $40.81 | $42.15 | $40.53 | $41.95 | $27.26 | 1,028,319 |
| 2020-06-12 | $42.72 | $42.74 | $40.84 | $41.41 | $26.91 | 1,157,587 |
| 2020-06-11 | $42.75 | $43.38 | $41.88 | $42.03 | $27.32 | 1,523,164 |
| 2020-06-10 | $43.69 | $44.13 | $43.05 | $43.48 | $28.26 | 1,421,488 |
| 2020-06-09 | $44.19 | $44.51 | $43.25 | $43.50 | $28.27 | 1,556,196 |
| 2020-06-08 | $43.06 | $44.59 | $42.98 | $44.57 | $28.97 | 1,880,020 |
| 2020-06-05 | $43.78 | $43.89 | $42.37 | $43.43 | $28.23 | 3,662,130 |
| 2020-06-04 | $44.27 | $46.95 | $41.76 | $43.52 | $28.28 | 8,081,965 |
| 2020-06-03 | $43.17 | $44.80 | $42.67 | $44.61 | $28.99 | 2,686,833 |
| 2020-06-02 | $42.44 | $42.96 | $41.89 | $42.90 | $27.88 | 2,546,991 |
| 2020-06-01 | $41.94 | $42.68 | $41.82 | $42.22 | $27.44 | 2,387,992 |
| 2020-05-29 | $40.00 | $41.89 | $39.85 | $41.80 | $27.17 | 5,325,705 |
| 2020-05-28 | $40.01 | $40.56 | $39.95 | $40.08 | $26.05 | 2,510,310 |
| 2020-05-27 | $39.05 | $39.73 | $38.53 | $39.72 | $25.81 | 1,895,230 |
| 2020-05-26 | $39.13 | $39.40 | $38.78 | $38.99 | $25.34 | 1,960,702 |
| 2020-05-22 | $38.62 | $38.85 | $38.28 | $38.73 | $25.17 | 1,572,705 |
| 2020-05-21 | $38.96 | $39.20 | $38.58 | $38.64 | $25.11 | 1,473,510 |
| 2020-05-20 | $39.97 | $39.97 | $38.67 | $39.12 | $25.42 | 2,216,431 |
| 2020-05-19 | $39.28 | $39.96 | $39.06 | $39.20 | $25.48 | 3,070,860 |
| 2020-05-18 | $40.88 | $41.00 | $39.24 | $39.41 | $25.61 | 5,233,981 |
| 2020-05-15 | $40.09 | $40.80 | $39.71 | $40.00 | $26.00 | 10,401,289 |
| 2020-05-14 | $39.71 | $40.26 | $38.76 | $40.26 | $26.17 | 5,062,933 |
| 2020-05-13 | $41.08 | $41.57 | $39.76 | $40.04 | $26.02 | 3,942,417 |
| 2020-05-12 | $42.53 | $42.69 | $41.07 | $41.16 | $26.75 | 3,057,123 |
| 2020-05-11 | $42.37 | $42.80 | $42.08 | $42.45 | $27.59 | 1,924,059 |
| 2020-05-08 | $42.00 | $42.48 | $41.81 | $42.29 | $27.49 | 1,571,272 |
| 2020-05-07 | $41.83 | $41.99 | $41.31 | $41.71 | $27.06 | 1,756,191 |
| 2020-05-06 | $41.58 | $41.91 | $41.28 | $41.34 | $26.82 | 1,227,576 |
| 2020-05-05 | $41.00 | $41.83 | $40.94 | $41.44 | $26.88 | 2,066,316 |
| 2020-05-04 | $39.94 | $40.81 | $39.68 | $40.68 | $26.39 | 1,714,231 |
| 2020-05-01 | $39.46 | $40.15 | $39.17 | $40.00 | $25.95 | 1,609,273 |
| 2020-04-30 | $39.63 | $40.08 | $38.74 | $40.00 | $25.95 | 2,675,884 |
| 2020-04-29 | $40.88 | $40.94 | $39.03 | $40.11 | $26.02 | 2,893,777 |
| 2020-04-28 | $39.48 | $40.89 | $39.45 | $40.68 | $26.39 | 3,357,721 |
| 2020-04-27 | $38.42 | $39.67 | $38.32 | $39.49 | $25.62 | 2,170,050 |
| 2020-04-24 | $37.83 | $38.29 | $37.41 | $38.14 | $24.74 | 2,697,381 |
| 2020-04-23 | $37.63 | $37.93 | $37.34 | $37.55 | $24.36 | 1,421,908 |
| 2020-04-22 | $37.41 | $37.97 | $36.84 | $37.70 | $24.46 | 1,369,152 |
| 2020-04-21 | $37.80 | $37.80 | $36.69 | $37.06 | $24.04 | 1,397,538 |
| 2020-04-20 | $38.94 | $38.94 | $37.92 | $37.98 | $24.64 | 1,825,075 |
| 2020-04-17 | $39.03 | $39.55 | $38.58 | $38.96 | $25.27 | 1,659,702 |
| 2020-04-16 | $36.97 | $38.40 | $36.97 | $38.34 | $24.87 | 1,863,277 |
| 2020-04-15 | $37.26 | $37.71 | $36.71 | $36.85 | $23.90 | 945,517 |
| 2020-04-14 | $36.54 | $37.78 | $36.17 | $37.58 | $24.38 | 1,713,073 |
| 2020-04-13 | $35.73 | $36.36 | $34.54 | $35.87 | $23.27 | 1,179,073 |
| 2020-04-09 | $35.95 | $36.45 | $35.77 | $36.02 | $23.37 | 2,362,972 |
| 2020-04-08 | $36.09 | $36.33 | $35.28 | $35.91 | $23.29 | 1,173,153 |
| 2020-04-07 | $37.44 | $37.74 | $35.90 | $35.94 | $23.31 | 1,642,191 |
| 2020-04-06 | $36.88 | $37.45 | $35.85 | $37.20 | $24.13 | 2,659,902 |
| 2020-04-03 | $35.32 | $36.73 | $35.32 | $36.05 | $23.39 | 2,142,918 |
| 2020-04-02 | $34.32 | $35.77 | $34.02 | $35.68 | $23.15 | 2,916,477 |
| 2020-04-01 | $35.20 | $35.71 | $33.88 | $35.16 | $22.81 | 2,702,584 |
| 2020-03-31 | $35.89 | $37.72 | $35.33 | $36.14 | $23.44 | 5,964,799 |
| 2020-03-30 | $34.94 | $36.82 | $34.55 | $35.84 | $23.25 | 4,344,697 |
| 2020-03-27 | $32.77 | $35.21 | $32.77 | $34.26 | $22.22 | 3,028,527 |
| 2020-03-26 | $32.85 | $34.01 | $32.20 | $33.69 | $21.85 | 2,903,676 |
| 2020-03-25 | $33.53 | $33.66 | $30.72 | $32.59 | $21.14 | 3,566,875 |
| 2020-03-24 | $32.61 | $34.78 | $32.37 | $33.81 | $21.93 | 2,827,729 |
| 2020-03-23 | $34.50 | $34.78 | $31.15 | $31.57 | $20.48 | 2,560,314 |
| 2020-03-20 | $35.90 | $36.19 | $34.29 | $35.00 | $22.70 | 5,031,414 |
| 2020-03-19 | $37.12 | $37.12 | $34.95 | $35.60 | $23.09 | 3,336,148 |
| 2020-03-18 | $35.90 | $37.23 | $35.54 | $37.02 | $24.01 | 4,975,131 |
| 2020-03-17 | $36.43 | $38.49 | $35.40 | $38.11 | $24.72 | 6,031,902 |
| 2020-03-16 | $34.96 | $36.88 | $33.06 | $35.75 | $23.19 | 2,841,423 |
| 2020-03-13 | $35.54 | $37.82 | $34.68 | $37.82 | $24.53 | 3,148,480 |
| 2020-03-12 | $35.99 | $38.10 | $34.08 | $34.37 | $22.30 | 3,073,287 |
| 2020-03-11 | $39.45 | $39.72 | $37.95 | $38.43 | $24.93 | 2,064,588 |
| 2020-03-10 | $39.16 | $40.38 | $38.73 | $40.35 | $26.17 | 2,473,494 |
| 2020-03-09 | $37.47 | $39.22 | $37.47 | $38.28 | $24.83 | 2,218,882 |
| 2020-03-06 | $39.88 | $40.46 | $38.56 | $39.75 | $25.79 | 2,379,231 |
| 2020-03-05 | $39.29 | $40.87 | $38.98 | $40.72 | $26.41 | 2,376,798 |
| 2020-03-04 | $38.91 | $40.10 | $38.65 | $40.08 | $26.00 | 1,554,726 |
| 2020-03-03 | $39.17 | $39.90 | $37.77 | $38.14 | $24.74 | 1,642,524 |
| 2020-03-02 | $37.54 | $39.18 | $36.94 | $39.11 | $25.37 | 3,286,069 |
| 2020-02-28 | $36.85 | $37.63 | $36.27 | $37.44 | $24.29 | 3,349,753 |
| 2020-02-27 | $38.37 | $38.99 | $37.65 | $37.66 | $24.43 | 1,705,894 |
| 2020-02-26 | $38.88 | $39.56 | $38.65 | $38.87 | $25.21 | 1,432,411 |
| 2020-02-25 | $39.70 | $39.84 | $38.61 | $38.66 | $25.08 | 1,218,298 |
| 2020-02-24 | $39.39 | $40.33 | $39.39 | $39.66 | $25.73 | 1,747,321 |
| 2020-02-21 | $39.82 | $40.47 | $39.67 | $40.43 | $26.23 | 984,099 |
| 2020-02-20 | $39.68 | $40.07 | $39.53 | $39.97 | $25.93 | 1,171,828 |
| 2020-02-19 | $39.52 | $39.90 | $39.52 | $39.72 | $25.77 | 1,067,911 |
| 2020-02-18 | $39.77 | $39.80 | $39.35 | $39.40 | $25.56 | 1,758,024 |
| 2020-02-14 | $39.88 | $40.15 | $39.73 | $39.82 | $25.83 | 815,080 |
| 2020-02-13 | $39.50 | $39.97 | $39.40 | $39.81 | $25.82 | 871,323 |
| 2020-02-12 | $39.51 | $40.09 | $39.37 | $39.66 | $25.73 | 1,711,069 |
| 2020-02-11 | $39.08 | $39.56 | $38.90 | $39.50 | $25.62 | 1,930,047 |
| 2020-02-10 | $38.56 | $39.04 | $38.35 | $38.97 | $25.28 | 1,005,070 |
| 2020-02-07 | $39.19 | $39.24 | $38.52 | $38.59 | $25.03 | 1,656,018 |
| 2020-02-06 | $39.02 | $39.34 | $38.77 | $39.33 | $25.43 | 1,768,842 |
| 2020-02-05 | $39.32 | $39.49 | $38.84 | $38.98 | $25.21 | 1,533,984 |
| 2020-02-04 | $38.89 | $39.27 | $38.71 | $38.98 | $25.21 | 1,597,981 |
| 2020-02-03 | $38.00 | $38.94 | $37.98 | $38.48 | $24.88 | 3,242,568 |
| 2020-01-31 | $38.21 | $38.49 | $37.82 | $37.95 | $24.54 | 2,701,255 |
| 2020-01-30 | $37.76 | $38.24 | $37.51 | $38.22 | $24.72 | 2,757,523 |
| 2020-01-29 | $36.96 | $38.09 | $36.86 | $37.80 | $24.44 | 5,422,333 |
| 2020-01-28 | $36.43 | $36.74 | $36.33 | $36.73 | $23.75 | 2,283,756 |
| 2020-01-27 | $36.10 | $36.44 | $35.88 | $36.24 | $23.44 | 2,022,339 |
| 2020-01-24 | $36.68 | $36.91 | $36.41 | $36.61 | $23.68 | 2,704,788 |
| 2020-01-23 | $36.02 | $36.66 | $35.90 | $36.61 | $23.68 | 1,600,824 |
| 2020-01-22 | $36.04 | $36.30 | $35.96 | $36.08 | $23.33 | 1,683,535 |
| 2020-01-21 | $35.84 | $36.08 | $35.60 | $35.89 | $23.21 | 2,556,765 |
| 2020-01-17 | $35.78 | $35.96 | $35.66 | $35.86 | $23.19 | 2,268,643 |
| 2020-01-16 | $35.29 | $35.73 | $35.26 | $35.64 | $23.05 | 2,113,357 |
| 2020-01-15 | $35.08 | $35.29 | $34.98 | $35.24 | $22.79 | 1,691,553 |
| 2020-01-14 | $34.90 | $35.24 | $34.83 | $35.05 | $22.67 | 2,960,434 |
| 2020-01-13 | $34.74 | $35.09 | $34.74 | $34.98 | $22.62 | 1,654,518 |
| 2020-01-10 | $33.81 | $35.16 | $33.70 | $34.73 | $22.46 | 5,502,691 |
| 2020-01-09 | $33.28 | $33.88 | $33.22 | $33.75 | $21.83 | 1,707,046 |
| 2020-01-08 | $33.22 | $33.34 | $32.99 | $33.22 | $21.48 | 1,995,078 |
| 2020-01-07 | $33.16 | $33.40 | $32.90 | $33.25 | $21.50 | 2,470,114 |
| 2020-01-06 | $33.09 | $33.29 | $32.80 | $33.23 | $21.49 | 1,316,607 |
| 2020-01-03 | $32.99 | $33.26 | $32.76 | $33.23 | $21.49 | 1,647,328 |
| 2020-01-02 | $33.24 | $33.59 | $33.09 | $33.34 | $21.56 | 2,978,715 |
| 2019-12-31 | $32.89 | $33.19 | $32.82 | $33.16 | $21.44 | 1,335,370 |
| 2019-12-30 | $32.75 | $33.09 | $32.52 | $32.88 | $21.26 | 1,485,583 |
| 2019-12-27 | $32.91 | $33.08 | $32.65 | $32.66 | $21.12 | 2,565,058 |
| 2019-12-26 | $33.06 | $33.30 | $32.76 | $32.84 | $21.24 | 1,402,380 |
| 2019-12-24 | $33.32 | $33.34 | $32.96 | $32.98 | $21.33 | 402,354 |
| 2019-12-23 | $33.39 | $33.55 | $33.11 | $33.38 | $21.59 | 1,387,639 |
| 2019-12-20 | $32.91 | $33.40 | $32.76 | $33.27 | $21.52 | 2,958,135 |
| 2019-12-19 | $32.94 | $33.09 | $32.63 | $32.75 | $21.18 | 2,130,166 |
| 2019-12-18 | $33.05 | $33.17 | $32.80 | $32.95 | $21.31 | 2,298,076 |
| 2019-12-17 | $33.08 | $33.20 | $32.73 | $32.99 | $21.33 | 2,597,719 |
| 2019-12-16 | $33.16 | $33.64 | $32.96 | $32.97 | $21.32 | 2,028,501 |
| 2019-12-13 | $33.18 | $33.22 | $32.79 | $32.95 | $21.31 | 2,624,521 |
| 2019-12-12 | $33.34 | $33.51 | $33.06 | $33.24 | $21.50 | 2,250,691 |
| 2019-12-11 | $33.63 | $33.73 | $33.39 | $33.47 | $21.64 | 1,388,676 |
| 2019-12-10 | $34.61 | $34.61 | $33.62 | $33.68 | $21.78 | 1,902,390 |
| 2019-12-09 | $34.21 | $35.01 | $34.15 | $34.61 | $22.38 | 2,787,186 |
| 2019-12-06 | $34.69 | $34.89 | $34.22 | $34.25 | $22.15 | 1,912,747 |
| 2019-12-05 | $35.07 | $35.14 | $34.35 | $34.43 | $22.27 | 2,068,098 |
| 2019-12-04 | $35.41 | $35.86 | $34.98 | $35.12 | $22.71 | 2,270,230 |
| 2019-12-03 | $35.14 | $35.54 | $35.02 | $35.35 | $22.86 | 2,034,870 |
| 2019-12-02 | $35.79 | $36.00 | $35.37 | $35.44 | $22.92 | 1,884,235 |
| 2019-11-29 | $35.89 | $36.19 | $35.69 | $35.85 | $23.18 | 978,132 |
| 2019-11-27 | $35.93 | $36.00 | $35.70 | $35.88 | $23.20 | 1,227,267 |
| 2019-11-26 | $35.30 | $35.95 | $35.30 | $35.78 | $23.14 | 2,015,376 |
| 2019-11-25 | $35.66 | $35.69 | $35.30 | $35.31 | $22.83 | 2,141,989 |
| 2019-11-22 | $35.76 | $35.85 | $35.45 | $35.48 | $22.94 | 1,640,917 |
| 2019-11-21 | $36.68 | $36.69 | $35.69 | $35.77 | $23.13 | 1,545,978 |
| 2019-11-20 | $36.63 | $36.87 | $36.45 | $36.58 | $23.66 | 1,585,672 |
| 2019-11-19 | $36.88 | $37.08 | $36.51 | $36.62 | $23.68 | 2,034,100 |
| 2019-11-18 | $36.84 | $36.97 | $36.32 | $36.70 | $23.73 | 6,826,359 |
| 2019-11-15 | $37.64 | $37.83 | $36.66 | $36.68 | $23.72 | 4,583,445 |
| 2019-11-14 | $37.44 | $37.51 | $36.75 | $37.48 | $24.24 | 5,557,069 |
| 2019-11-13 | $37.31 | $37.82 | $37.31 | $37.44 | $24.21 | 3,817,764 |
| 2019-11-12 | $38.34 | $38.39 | $37.48 | $37.50 | $24.25 | 1,673,362 |
| 2019-11-11 | $38.40 | $38.58 | $38.27 | $38.34 | $24.79 | 684,705 |
| 2019-11-08 | $38.80 | $38.97 | $38.56 | $38.68 | $25.01 | 1,066,242 |
| 2019-11-07 | $38.35 | $39.08 | $38.35 | $38.88 | $25.14 | 1,680,111 |
| 2019-11-06 | $39.02 | $39.09 | $38.38 | $38.42 | $24.75 | 1,319,236 |
| 2019-11-05 | $38.66 | $38.81 | $38.49 | $38.68 | $24.91 | 1,079,527 |
| 2019-11-04 | $38.87 | $38.99 | $38.26 | $38.63 | $24.88 | 1,149,589 |
| 2019-11-01 | $38.30 | $38.70 | $38.08 | $38.67 | $24.91 | 1,468,468 |
| 2019-10-31 | $38.06 | $38.41 | $37.86 | $38.11 | $24.55 | 1,263,912 |
| 2019-10-30 | $38.17 | $38.47 | $38.06 | $38.12 | $24.55 | 1,224,912 |
| 2019-10-29 | $37.94 | $38.25 | $37.81 | $38.17 | $24.59 | 1,976,631 |
| 2019-10-28 | $38.52 | $38.98 | $37.96 | $38.00 | $24.48 | 2,809,063 |
| 2019-10-25 | $38.53 | $38.76 | $38.14 | $38.38 | $24.72 | 1,313,692 |
| 2019-10-24 | $38.53 | $38.68 | $37.92 | $38.60 | $24.86 | 1,708,980 |
| 2019-10-23 | $37.25 | $40.07 | $37.25 | $38.53 | $24.82 | 5,722,405 |
| 2019-10-22 | $36.14 | $36.44 | $35.79 | $35.98 | $23.18 | 3,061,474 |
| 2019-10-21 | $36.15 | $36.63 | $35.93 | $36.62 | $23.59 | 1,752,763 |
| 2019-10-18 | $35.66 | $36.25 | $35.55 | $35.96 | $23.16 | 1,256,157 |
| 2019-10-17 | $35.52 | $35.79 | $35.41 | $35.63 | $22.95 | 2,635,902 |
| 2019-10-16 | $35.27 | $35.46 | $35.10 | $35.39 | $22.80 | 1,234,699 |
| 2019-10-15 | $35.21 | $35.41 | $35.10 | $35.29 | $22.73 | 874,351 |
| 2019-10-14 | $35.04 | $35.16 | $34.87 | $35.06 | $22.58 | 1,015,116 |
| 2019-10-11 | $35.19 | $35.51 | $35.00 | $35.17 | $22.65 | 1,886,346 |
| 2019-10-10 | $34.48 | $34.84 | $34.34 | $34.82 | $22.43 | 951,810 |
| 2019-10-09 | $34.33 | $34.63 | $34.17 | $34.49 | $22.22 | 1,729,525 |
| 2019-10-08 | $33.98 | $34.43 | $33.87 | $34.05 | $21.93 | 1,740,948 |
| 2019-10-07 | $34.43 | $34.48 | $34.15 | $34.22 | $22.04 | 991,084 |
| 2019-10-04 | $34.14 | $34.67 | $34.06 | $34.46 | $22.20 | 1,348,843 |
| 2019-10-03 | $33.38 | $34.06 | $33.04 | $34.01 | $21.91 | 1,382,217 |
| 2019-10-02 | $33.25 | $33.59 | $33.07 | $33.41 | $21.52 | 2,072,490 |
| 2019-10-01 | $34.19 | $34.41 | $33.49 | $33.50 | $21.58 | 1,710,513 |
| 2019-09-30 | $33.48 | $34.17 | $33.42 | $34.07 | $21.95 | 3,875,842 |
| 2019-09-27 | $33.84 | $33.84 | $32.92 | $33.44 | $21.54 | 1,913,862 |
| 2019-09-26 | $34.00 | $34.14 | $33.72 | $33.82 | $21.78 | 1,781,377 |
| 2019-09-25 | $34.26 | $34.47 | $33.93 | $33.99 | $21.89 | 1,743,490 |
| 2019-09-24 | $34.18 | $34.28 | $33.82 | $34.09 | $21.96 | 1,864,891 |
| 2019-09-23 | $34.53 | $34.75 | $34.01 | $34.08 | $21.95 | 2,239,045 |
| 2019-09-20 | $34.85 | $35.07 | $34.54 | $34.55 | $22.25 | 4,986,055 |
| 2019-09-19 | $34.62 | $34.86 | $34.49 | $34.76 | $22.39 | 1,531,923 |
| 2019-09-18 | $34.99 | $34.99 | $34.22 | $34.57 | $22.27 | 2,113,111 |
| 2019-09-17 | $34.69 | $35.04 | $34.61 | $35.00 | $22.54 | 1,979,809 |
| 2019-09-16 | $34.37 | $34.75 | $34.29 | $34.64 | $22.31 | 1,844,998 |
| 2019-09-13 | $34.93 | $34.97 | $34.31 | $34.54 | $22.25 | 1,443,895 |
| 2019-09-12 | $34.80 | $34.87 | $34.57 | $34.72 | $22.36 | 1,348,173 |
| 2019-09-11 | $34.64 | $34.95 | $34.46 | $34.81 | $22.42 | 1,788,684 |
| 2019-09-10 | $34.22 | $34.76 | $33.87 | $34.56 | $22.26 | 2,361,541 |
| 2019-09-09 | $34.05 | $34.34 | $33.75 | $34.32 | $22.11 | 1,713,993 |
| 2019-09-06 | $34.21 | $34.37 | $33.79 | $33.92 | $21.85 | 1,578,708 |
| 2019-09-05 | $33.93 | $34.63 | $33.83 | $34.20 | $22.03 | 3,673,816 |
| 2019-09-04 | $33.41 | $33.66 | $33.11 | $33.58 | $21.63 | 1,969,140 |
| 2019-09-03 | $32.56 | $33.17 | $32.55 | $33.14 | $21.35 | 2,854,561 |
| 2019-08-30 | $32.83 | $32.99 | $32.63 | $32.81 | $21.13 | 2,070,867 |
| 2019-08-29 | $32.31 | $32.70 | $32.31 | $32.64 | $21.02 | 1,336,585 |
| 2019-08-28 | $31.43 | $32.01 | $31.36 | $31.99 | $20.61 | 1,414,188 |
| 2019-08-27 | $32.01 | $32.58 | $31.49 | $31.53 | $20.31 | 1,863,591 |
| 2019-08-26 | $32.04 | $32.29 | $31.62 | $31.72 | $20.43 | 2,066,733 |
| 2019-08-23 | $32.77 | $32.88 | $31.83 | $31.97 | $20.59 | 1,799,295 |
| 2019-08-22 | $33.19 | $33.40 | $32.92 | $33.01 | $21.26 | 1,267,171 |
| 2019-08-21 | $33.43 | $33.47 | $33.07 | $33.23 | $21.40 | 1,168,105 |
| 2019-08-20 | $33.08 | $33.29 | $32.72 | $33.16 | $21.36 | 1,998,138 |
| 2019-08-19 | $33.38 | $33.48 | $32.97 | $33.25 | $21.42 | 1,613,650 |
| 2019-08-16 | $32.76 | $33.54 | $32.76 | $33.05 | $21.29 | 2,212,359 |
| 2019-08-15 | $32.34 | $32.61 | $32.13 | $32.55 | $20.97 | 1,564,689 |
| 2019-08-14 | $32.16 | $32.54 | $32.02 | $32.20 | $20.74 | 2,311,042 |
| 2019-08-13 | $32.30 | $32.87 | $32.26 | $32.56 | $20.97 | 1,235,829 |
| 2019-08-12 | $32.77 | $32.89 | $32.22 | $32.50 | $20.93 | 2,248,681 |
| 2019-08-09 | $33.23 | $33.38 | $32.92 | $32.93 | $21.21 | 1,120,689 |
| 2019-08-08 | $32.93 | $33.26 | $32.67 | $33.21 | $21.39 | 1,849,930 |
| 2019-08-07 | $32.22 | $32.85 | $31.81 | $32.72 | $21.01 | 3,405,718 |
| 2019-08-06 | $32.33 | $32.97 | $32.16 | $32.51 | $20.87 | 4,066,771 |
| 2019-08-05 | $32.51 | $32.74 | $31.87 | $32.15 | $20.64 | 3,392,133 |
| 2019-08-02 | $32.93 | $33.14 | $32.56 | $33.01 | $21.20 | 2,752,912 |
| 2019-08-01 | $33.57 | $34.08 | $33.01 | $33.07 | $21.23 | 2,849,605 |
| 2019-07-31 | $34.00 | $34.21 | $33.41 | $33.53 | $21.53 | 1,479,465 |
| 2019-07-30 | $33.80 | $34.29 | $33.61 | $34.01 | $21.84 | 2,447,230 |
| 2019-07-29 | $34.26 | $34.69 | $33.72 | $33.88 | $21.75 | 1,771,584 |
| 2019-07-26 | $34.19 | $34.49 | $33.00 | $34.26 | $22.00 | 3,811,000 |
| 2019-07-25 | $33.69 | $34.66 | $33.06 | $34.02 | $21.84 | 3,725,842 |
| 2019-07-24 | $37.53 | $37.53 | $33.80 | $34.16 | $21.93 | 13,406,073 |
| 2019-07-23 | $38.24 | $38.34 | $37.78 | $38.15 | $24.50 | 2,863,768 |
| 2019-07-22 | $37.81 | $38.28 | $37.60 | $38.03 | $24.42 | 1,729,371 |
| 2019-07-19 | $38.07 | $38.10 | $37.78 | $37.82 | $24.28 | 1,416,459 |
| 2019-07-18 | $37.77 | $38.10 | $37.70 | $37.90 | $24.34 | 1,008,948 |
| 2019-07-17 | $37.78 | $38.24 | $37.72 | $37.80 | $24.27 | 1,259,790 |
| 2019-07-16 | $37.63 | $38.10 | $37.63 | $37.77 | $24.25 | 1,228,327 |
| 2019-07-15 | $37.46 | $37.86 | $37.39 | $37.67 | $24.19 | 1,036,366 |
| 2019-07-12 | $37.30 | $37.57 | $36.92 | $37.46 | $24.05 | 994,059 |
| 2019-07-11 | $37.28 | $37.38 | $36.99 | $37.27 | $23.93 | 781,236 |
| 2019-07-10 | $36.99 | $37.50 | $36.99 | $37.23 | $23.90 | 1,438,014 |
| 2019-07-09 | $36.92 | $37.05 | $36.61 | $37.02 | $23.77 | 1,126,294 |
| 2019-07-08 | $37.09 | $37.20 | $36.72 | $37.06 | $23.80 | 1,880,562 |
| 2019-07-05 | $37.00 | $37.22 | $36.79 | $37.19 | $23.88 | 1,190,928 |
| 2019-07-03 | $36.85 | $37.24 | $36.83 | $37.06 | $23.80 | 1,054,281 |
| 2019-07-02 | $36.23 | $37.06 | $36.23 | $36.68 | $23.55 | 2,799,556 |
| 2019-07-01 | $36.11 | $36.57 | $36.01 | $36.24 | $23.27 | 1,765,083 |
| 2019-06-28 | $36.61 | $36.61 | $35.31 | $35.87 | $23.03 | 5,453,001 |
| 2019-06-27 | $35.41 | $36.87 | $35.40 | $36.63 | $23.52 | 6,194,535 |
| 2019-06-26 | $34.78 | $35.44 | $34.00 | $35.41 | $22.74 | 10,637,826 |
| 2019-06-25 | $36.67 | $36.87 | $36.35 | $36.64 | $23.53 | 2,269,963 |
| 2019-06-24 | $37.43 | $37.69 | $36.60 | $36.65 | $23.53 | 2,004,859 |
| 2019-06-21 | $37.85 | $37.87 | $37.51 | $37.58 | $24.13 | 2,004,571 |
| 2019-06-20 | $38.00 | $38.26 | $37.78 | $37.97 | $24.38 | 1,913,527 |
| 2019-06-19 | $37.67 | $37.93 | $37.51 | $37.85 | $24.30 | 1,449,702 |
| 2019-06-18 | $37.60 | $37.93 | $37.60 | $37.69 | $24.20 | 1,528,423 |
| 2019-06-17 | $37.73 | $37.97 | $37.46 | $37.48 | $24.07 | 848,367 |
| 2019-06-14 | $37.70 | $37.78 | $37.38 | $37.65 | $24.17 | 1,033,195 |
| 2019-06-13 | $37.90 | $38.06 | $37.60 | $37.75 | $24.24 | 822,859 |
| 2019-06-12 | $37.57 | $37.91 | $37.57 | $37.79 | $24.26 | 1,222,684 |
| 2019-06-11 | $38.29 | $38.33 | $37.35 | $37.54 | $24.10 | 1,398,111 |
| 2019-06-10 | $38.66 | $38.87 | $38.17 | $38.22 | $24.54 | 1,144,153 |
| 2019-06-07 | $38.21 | $38.81 | $37.99 | $38.49 | $24.71 | 1,411,107 |
| 2019-06-06 | $37.98 | $38.14 | $37.60 | $37.97 | $24.38 | 1,112,593 |
| 2019-06-05 | $38.16 | $38.21 | $37.60 | $37.99 | $24.39 | 1,285,359 |
| 2019-06-04 | $37.43 | $38.01 | $37.35 | $37.97 | $24.38 | 1,231,263 |
| 2019-06-03 | $37.52 | $37.94 | $37.13 | $37.32 | $23.96 | 2,542,572 |
| 2019-05-31 | $37.33 | $37.91 | $37.28 | $37.57 | $24.12 | 2,027,415 |
| 2019-05-30 | $37.00 | $37.78 | $36.97 | $37.73 | $24.23 | 1,445,169 |
| 2019-05-29 | $36.39 | $36.98 | $36.24 | $36.92 | $23.71 | 1,608,820 |
| 2019-05-28 | $37.15 | $37.29 | $36.47 | $36.58 | $23.49 | 2,781,375 |
| 2019-05-24 | $37.12 | $37.28 | $36.83 | $37.03 | $23.78 | 833,182 |
| 2019-05-23 | $37.27 | $37.27 | $36.50 | $36.86 | $23.67 | 1,586,815 |
| 2019-05-22 | $37.51 | $37.91 | $37.39 | $37.50 | $24.08 | 1,216,542 |
| 2019-05-21 | $37.26 | $37.61 | $37.20 | $37.54 | $24.10 | 1,135,443 |
| 2019-05-20 | $36.74 | $37.06 | $36.74 | $37.02 | $23.77 | 1,313,745 |
| 2019-05-17 | $36.58 | $37.29 | $36.55 | $36.88 | $23.68 | 2,189,559 |
| 2019-05-16 | $36.42 | $36.92 | $36.38 | $36.90 | $23.69 | 1,588,965 |
| 2019-05-15 | $35.79 | $36.41 | $35.71 | $36.32 | $23.32 | 1,082,127 |
| 2019-05-14 | $35.85 | $36.36 | $35.85 | $36.13 | $23.20 | 1,558,569 |
| 2019-05-13 | $35.89 | $36.01 | $35.46 | $35.70 | $22.92 | 1,581,285 |
| 2019-05-10 | $36.35 | $36.54 | $35.78 | $36.44 | $23.40 | 1,952,083 |
| 2019-05-09 | $36.37 | $36.63 | $35.68 | $36.48 | $23.42 | 1,963,038 |
| 2019-05-08 | $36.68 | $36.98 | $36.59 | $36.73 | $23.52 | 2,147,974 |
| 2019-05-07 | $37.25 | $37.40 | $36.53 | $36.75 | $23.53 | 2,516,166 |
| 2019-05-06 | $37.38 | $37.68 | $37.23 | $37.57 | $24.05 | 1,341,637 |
| 2019-05-03 | $37.63 | $38.23 | $37.28 | $37.86 | $24.24 | 2,401,816 |
| 2019-05-02 | $37.16 | $37.75 | $36.89 | $37.52 | $24.02 | 5,215,230 |
| 2019-05-01 | $38.68 | $38.68 | $37.03 | $37.14 | $23.78 | 3,028,558 |
| 2019-04-30 | $38.97 | $39.00 | $38.48 | $38.67 | $24.76 | 2,223,771 |
| 2019-04-29 | $39.11 | $39.18 | $38.70 | $38.90 | $24.91 | 1,738,774 |
| 2019-04-26 | $39.34 | $39.35 | $38.85 | $39.10 | $25.03 | 2,022,937 |
| 2019-04-25 | $39.36 | $39.57 | $38.77 | $39.11 | $25.04 | 4,557,061 |
| 2019-04-24 | $41.85 | $41.90 | $39.12 | $39.35 | $25.19 | 7,598,847 |
| 2019-04-23 | $43.53 | $43.91 | $43.44 | $43.75 | $28.01 | 2,023,696 |
| 2019-04-22 | $43.30 | $43.53 | $43.03 | $43.45 | $27.82 | 819,522 |
| 2019-04-18 | $42.90 | $43.40 | $42.90 | $43.30 | $27.72 | 1,042,960 |
| 2019-04-17 | $43.21 | $43.32 | $42.81 | $42.95 | $27.50 | 832,596 |
| 2019-04-16 | $43.21 | $43.28 | $43.01 | $43.15 | $27.63 | 810,289 |
| 2019-04-15 | $43.05 | $43.35 | $43.00 | $43.06 | $27.57 | 1,094,571 |
| 2019-04-12 | $42.50 | $42.97 | $42.43 | $42.93 | $27.49 | 1,690,845 |
| 2019-04-11 | $42.02 | $42.59 | $41.91 | $42.41 | $27.15 | 1,404,504 |
| 2019-04-10 | $41.70 | $41.94 | $41.65 | $41.84 | $26.79 | 598,891 |
| 2019-04-09 | $41.68 | $41.84 | $41.59 | $41.67 | $26.68 | 490,264 |
| 2019-04-08 | $41.69 | $41.83 | $41.39 | $41.81 | $26.77 | 893,904 |
| 2019-04-05 | $41.78 | $41.91 | $41.55 | $41.74 | $26.72 | 1,066,132 |
| 2019-04-04 | $42.18 | $42.20 | $41.45 | $41.70 | $26.70 | 908,440 |
| 2019-04-03 | $42.03 | $42.39 | $41.95 | $42.16 | $26.99 | 736,584 |
| 2019-04-02 | $42.00 | $42.02 | $41.67 | $41.87 | $26.81 | 1,131,315 |
| 2019-04-01 | $41.84 | $42.01 | $41.62 | $41.96 | $26.86 | 1,006,702 |
| 2019-03-29 | $41.74 | $41.86 | $41.50 | $41.62 | $26.65 | 1,867,183 |
| 2019-03-28 | $41.32 | $41.75 | $41.11 | $41.69 | $26.69 | 865,981 |
| 2019-03-27 | $41.00 | $41.33 | $40.90 | $41.21 | $26.38 | 1,274,646 |
| 2019-03-26 | $40.67 | $41.08 | $40.56 | $40.99 | $26.24 | 1,019,722 |
| 2019-03-25 | $40.35 | $40.83 | $40.23 | $40.57 | $25.97 | 1,406,881 |
| 2019-03-22 | $40.94 | $41.01 | $40.37 | $40.38 | $25.85 | 997,795 |
| 2019-03-21 | $40.48 | $41.15 | $40.41 | $41.09 | $26.31 | 743,995 |
| 2019-03-20 | $40.72 | $40.77 | $40.28 | $40.55 | $25.96 | 1,491,066 |
| 2019-03-19 | $41.05 | $41.11 | $40.69 | $40.83 | $26.14 | 1,216,239 |
| 2019-03-18 | $40.49 | $41.02 | $40.49 | $40.99 | $26.24 | 1,152,475 |
| 2019-03-15 | $40.64 | $40.97 | $40.36 | $40.46 | $25.90 | 3,081,735 |
| 2019-03-14 | $41.02 | $41.20 | $40.74 | $41.02 | $26.26 | 1,646,371 |
| 2019-03-13 | $40.89 | $41.10 | $40.72 | $41.05 | $26.28 | 1,383,175 |
| 2019-03-12 | $40.80 | $40.89 | $40.56 | $40.68 | $26.05 | 1,501,143 |
| 2019-03-11 | $40.15 | $40.75 | $40.13 | $40.70 | $26.06 | 2,977,519 |
| 2019-03-08 | $39.77 | $40.12 | $39.67 | $40.11 | $25.68 | 1,206,444 |
| 2019-03-07 | $40.10 | $40.20 | $39.86 | $39.97 | $25.59 | 1,786,605 |
| 2019-03-06 | $40.20 | $40.45 | $40.03 | $40.21 | $25.74 | 1,295,031 |
| 2019-03-05 | $40.25 | $40.58 | $40.24 | $40.26 | $25.78 | 1,370,535 |
| 2019-03-04 | $40.04 | $40.39 | $39.73 | $40.30 | $25.80 | 2,316,066 |
| 2019-03-01 | $39.95 | $39.97 | $39.47 | $39.78 | $25.47 | 1,616,302 |
| 2019-02-28 | $39.28 | $39.72 | $39.12 | $39.66 | $25.39 | 1,637,472 |
| 2019-02-27 | $39.01 | $39.39 | $38.88 | $39.29 | $25.16 | 824,019 |
| 2019-02-26 | $39.19 | $39.67 | $39.13 | $39.16 | $25.07 | 1,287,397 |
| 2019-02-25 | $39.37 | $39.70 | $39.16 | $39.17 | $25.08 | 1,907,899 |
| 2019-02-22 | $39.64 | $39.75 | $39.40 | $39.43 | $25.24 | 2,161,060 |
| 2019-02-21 | $39.33 | $39.72 | $39.05 | $39.62 | $25.37 | 1,184,290 |
| 2019-02-20 | $39.71 | $39.78 | $39.13 | $39.35 | $25.19 | 1,590,162 |
| 2019-02-19 | $40.13 | $40.15 | $39.43 | $39.71 | $25.42 | 2,137,432 |
| 2019-02-15 | $40.04 | $40.37 | $39.94 | $40.11 | $25.68 | 6,211,887 |
| 2019-02-14 | $39.07 | $39.78 | $39.07 | $39.68 | $25.40 | 2,487,454 |
| 2019-02-13 | $39.05 | $39.41 | $38.98 | $39.37 | $25.21 | 2,827,306 |
| 2019-02-12 | $38.47 | $39.02 | $38.45 | $38.98 | $24.96 | 2,136,997 |
| 2019-02-11 | $37.96 | $38.32 | $37.91 | $38.28 | $24.51 | 2,483,901 |
| 2019-02-08 | $37.38 | $37.86 | $37.31 | $37.86 | $24.24 | 1,635,816 |
| 2019-02-07 | $37.13 | $37.65 | $37.07 | $37.61 | $24.01 | 1,374,640 |
| 2019-02-06 | $37.60 | $37.65 | $37.17 | $37.40 | $23.88 | 1,216,537 |
| 2019-02-05 | $37.01 | $37.68 | $36.85 | $37.65 | $24.04 | 1,879,051 |
| 2019-02-04 | $37.37 | $37.43 | $36.79 | $36.91 | $23.57 | 2,520,097 |
| 2019-02-01 | $37.40 | $37.76 | $37.12 | $37.42 | $23.89 | 3,370,084 |
| 2019-01-31 | $37.04 | $37.51 | $36.92 | $37.24 | $23.78 | 2,190,456 |
| 2019-01-30 | $36.95 | $37.23 | $36.47 | $37.04 | $23.65 | 2,720,511 |
| 2019-01-29 | $37.54 | $37.58 | $36.87 | $36.93 | $23.58 | 1,664,949 |
| 2019-01-28 | $37.83 | $38.02 | $37.13 | $37.36 | $23.85 | 1,609,852 |
| 2019-01-25 | $38.02 | $38.69 | $37.76 | $38.13 | $24.34 | 3,039,985 |
| 2019-01-24 | $37.06 | $37.80 | $36.40 | $37.78 | $24.12 | 3,728,731 |
| 2019-01-23 | $36.29 | $37.20 | $35.08 | $37.20 | $23.75 | 8,977,587 |
| 2019-01-22 | $38.76 | $39.11 | $38.00 | $38.40 | $24.52 | 3,242,400 |
| 2019-01-18 | $38.00 | $38.81 | $37.99 | $38.68 | $24.70 | 1,588,755 |
| 2019-01-17 | $38.02 | $38.43 | $37.67 | $37.90 | $24.20 | 1,421,466 |
| 2019-01-16 | $38.55 | $38.70 | $37.89 | $38.15 | $24.36 | 2,180,302 |
| 2019-01-15 | $38.54 | $38.76 | $38.20 | $38.59 | $24.64 | 993,454 |
| 2019-01-14 | $38.00 | $38.44 | $37.65 | $38.37 | $24.50 | 2,303,076 |
| 2019-01-11 | $38.50 | $38.74 | $38.17 | $38.30 | $24.45 | 1,137,304 |
| 2019-01-10 | $38.01 | $38.69 | $37.80 | $38.66 | $24.68 | 1,229,301 |
| 2019-01-09 | $37.53 | $38.16 | $37.21 | $38.01 | $24.27 | 1,568,985 |
| 2019-01-08 | $36.97 | $37.34 | $36.33 | $37.26 | $23.79 | 1,791,366 |
| 2019-01-07 | $36.41 | $37.01 | $36.40 | $36.60 | $23.37 | 1,264,846 |
| 2019-01-04 | $35.78 | $36.62 | $35.52 | $36.50 | $23.30 | 978,744 |
| 2019-01-03 | $35.66 | $35.79 | $34.86 | $35.35 | $22.57 | 1,710,073 |
| 2019-01-02 | $35.75 | $35.84 | $34.92 | $35.77 | $22.84 | 1,723,479 |
| 2018-12-31 | $35.92 | $36.25 | $35.66 | $36.10 | $23.05 | 1,632,996 |
| 2018-12-28 | $35.89 | $36.11 | $35.30 | $35.67 | $22.77 | 1,975,228 |
| 2018-12-27 | $34.80 | $35.84 | $34.52 | $35.84 | $22.88 | 1,478,787 |
| 2018-12-26 | $33.94 | $35.22 | $33.75 | $35.19 | $22.47 | 1,688,568 |
| 2018-12-24 | $34.50 | $34.65 | $33.76 | $33.79 | $21.57 | 896,328 |
| 2018-12-21 | $35.15 | $35.86 | $34.34 | $34.61 | $22.10 | 3,757,294 |
| 2018-12-20 | $35.18 | $35.47 | $34.76 | $35.11 | $22.42 | 2,852,602 |
| 2018-12-19 | $35.73 | $36.66 | $35.12 | $35.30 | $22.54 | 1,654,183 |
| 2018-12-18 | $36.11 | $36.39 | $35.43 | $35.71 | $22.80 | 1,952,874 |
| 2018-12-17 | $36.57 | $36.67 | $35.67 | $35.85 | $22.89 | 1,623,855 |
| 2018-12-14 | $37.00 | $37.71 | $36.38 | $36.60 | $23.37 | 2,489,092 |
| 2018-12-13 | $38.20 | $38.28 | $36.55 | $37.57 | $23.99 | 2,478,339 |
| 2018-12-12 | $38.44 | $39.04 | $38.27 | $38.28 | $24.44 | 1,711,609 |
| 2018-12-11 | $38.97 | $38.97 | $37.86 | $38.23 | $24.41 | 1,494,975 |
| 2018-12-10 | $57.25 | $57.54 | $56.17 | $57.37 | $24.42 | 1,716,759 |
| 2018-12-07 | $58.84 | $59.42 | $56.98 | $57.25 | $24.37 | 2,061,974 |
| 2018-12-06 | $60.20 | $61.34 | $57.53 | $58.95 | $25.09 | 4,462,233 |
| 2018-12-04 | $63.84 | $64.42 | $62.43 | $62.51 | $26.61 | 3,013,803 |
| 2018-12-03 | $64.11 | $64.20 | $62.37 | $63.79 | $27.15 | 2,615,305 |
| 2018-11-30 | $63.86 | $64.21 | $63.51 | $63.56 | $27.05 | 2,279,486 |
| 2018-11-29 | $63.33 | $63.99 | $62.96 | $63.75 | $27.14 | 1,338,486 |
| 2018-11-28 | $61.87 | $63.56 | $61.87 | $63.48 | $27.02 | 1,885,907 |
| 2018-11-27 | $61.03 | $61.80 | $60.83 | $61.78 | $26.30 | 1,488,307 |
| 2018-11-26 | $60.50 | $61.12 | $60.27 | $61.11 | $26.01 | 1,500,741 |
| 2018-11-23 | $59.97 | $60.54 | $59.79 | $60.00 | $25.54 | 704,391 |
| 2018-11-21 | $60.91 | $61.15 | $60.22 | $60.31 | $25.67 | 1,660,545 |
| 2018-11-20 | $60.92 | $61.46 | $60.61 | $60.70 | $25.84 | 1,634,676 |
| 2018-11-19 | $61.84 | $61.99 | $60.88 | $61.37 | $26.12 | 4,092,543 |
| 2018-11-16 | $60.62 | $62.02 | $60.48 | $61.83 | $26.32 | 6,931,707 |
| 2018-11-15 | $59.67 | $61.04 | $59.29 | $60.89 | $25.92 | 1,694,952 |
| 2018-11-14 | $60.24 | $60.58 | $59.67 | $60.00 | $25.54 | 1,367,129 |
| 2018-11-13 | $60.57 | $60.66 | $59.64 | $59.95 | $25.52 | 1,488,341 |
| 2018-11-12 | $61.31 | $61.58 | $60.28 | $60.37 | $25.70 | 1,465,373 |
| 2018-11-09 | $61.73 | $62.08 | $60.80 | $61.37 | $26.12 | 1,897,922 |
| 2018-11-08 | $61.31 | $62.02 | $61.17 | $62.02 | $26.40 | 1,955,576 |
| 2018-11-07 | $59.75 | $61.64 | $59.45 | $61.53 | $26.13 | 2,015,451 |
| 2018-11-06 | $59.55 | $59.60 | $59.13 | $59.32 | $25.19 | 2,055,273 |
| 2018-11-05 | $59.30 | $59.61 | $58.86 | $59.43 | $25.24 | 2,049,367 |
| 2018-11-02 | $59.08 | $59.68 | $58.60 | $59.35 | $25.21 | 2,785,788 |
| 2018-11-01 | $59.12 | $59.38 | $58.63 | $58.75 | $24.95 | 3,649,756 |
| 2018-10-31 | $58.75 | $59.91 | $58.57 | $59.20 | $25.14 | 2,624,645 |
| 2018-10-30 | $57.53 | $58.34 | $57.27 | $58.27 | $24.75 | 3,223,854 |
| 2018-10-29 | $57.70 | $58.61 | $56.71 | $57.41 | $24.38 | 2,474,775 |
| 2018-10-26 | $56.03 | $57.34 | $55.66 | $56.98 | $24.20 | 3,328,805 |
| 2018-10-25 | $57.45 | $57.45 | $55.86 | $56.74 | $24.10 | 2,536,420 |
| 2018-10-24 | $57.51 | $58.68 | $56.41 | $57.29 | $24.33 | 3,331,010 |
| 2018-10-23 | $56.15 | $56.89 | $55.48 | $56.43 | $23.97 | 2,554,706 |
| 2018-10-22 | $57.09 | $57.54 | $56.81 | $57.00 | $24.21 | 1,270,858 |
| 2018-10-19 | $56.77 | $57.46 | $56.61 | $56.89 | $24.16 | 1,766,247 |
| 2018-10-18 | $57.29 | $57.67 | $56.35 | $56.49 | $23.99 | 1,731,919 |
| 2018-10-17 | $57.67 | $57.95 | $56.92 | $57.37 | $24.36 | 1,644,385 |
| 2018-10-16 | $56.69 | $57.59 | $56.36 | $57.55 | $24.44 | 2,115,357 |
| 2018-10-15 | $56.09 | $56.72 | $55.63 | $56.32 | $23.92 | 1,493,223 |
| 2018-10-12 | $56.28 | $56.45 | $55.38 | $56.15 | $23.85 | 2,487,784 |
| 2018-10-11 | $56.42 | $56.72 | $55.45 | $55.55 | $23.59 | 2,168,457 |
| 2018-10-10 | $58.96 | $58.97 | $56.58 | $56.63 | $24.05 | 2,397,390 |
| 2018-10-09 | $58.93 | $59.73 | $58.89 | $59.11 | $25.10 | 1,820,688 |
| 2018-10-08 | $59.14 | $59.37 | $58.28 | $58.93 | $25.03 | 1,886,598 |
| 2018-10-05 | $59.25 | $59.81 | $59.01 | $59.28 | $25.18 | 2,192,015 |
| 2018-10-04 | $58.37 | $59.22 | $58.26 | $59.05 | $25.08 | 1,978,105 |
| 2018-10-03 | $59.55 | $59.84 | $58.78 | $58.81 | $24.98 | 2,610,364 |
| 2018-10-02 | $59.30 | $60.05 | $59.16 | $59.45 | $25.25 | 3,246,842 |
| 2018-10-01 | $60.90 | $61.00 | $58.79 | $59.02 | $25.07 | 3,356,394 |
| 2018-09-28 | $59.07 | $60.78 | $58.62 | $60.69 | $25.77 | 57,655,397 |
| 2018-09-27 | $60.48 | $60.49 | $59.14 | $59.26 | $25.17 | 4,365,771 |
| 2018-09-26 | $62.02 | $62.04 | $60.18 | $60.32 | $25.62 | 4,914,218 |
| 2018-09-25 | $61.95 | $62.52 | $61.51 | $62.48 | $26.53 | 2,414,299 |
| 2018-09-24 | $62.51 | $62.51 | $61.65 | $61.73 | $26.22 | 2,317,603 |
| 2018-09-21 | $62.97 | $63.28 | $62.45 | $62.51 | $26.55 | 5,266,872 |
| 2018-09-20 | $62.78 | $62.86 | $62.36 | $62.75 | $26.65 | 1,906,524 |
| 2018-09-19 | $64.00 | $64.00 | $62.26 | $62.45 | $26.52 | 2,978,768 |
| 2018-09-18 | $63.30 | $64.39 | $63.30 | $64.16 | $27.25 | 1,549,280 |
| 2018-09-17 | $63.45 | $63.60 | $62.86 | $63.26 | $26.87 | 1,493,455 |
| 2018-09-14 | $63.73 | $63.86 | $63.18 | $63.42 | $26.93 | 1,996,159 |
| 2018-09-13 | $63.80 | $63.98 | $63.33 | $63.72 | $27.06 | 1,177,114 |
| 2018-09-12 | $62.73 | $63.80 | $62.65 | $63.48 | $26.96 | 1,582,229 |
| 2018-09-11 | $62.29 | $62.94 | $62.04 | $62.64 | $26.60 | 1,757,130 |
| 2018-09-10 | $61.80 | $62.29 | $61.67 | $62.18 | $26.41 | 1,024,281 |
| 2018-09-07 | $61.07 | $61.84 | $61.03 | $61.53 | $26.13 | 908,588 |
| 2018-09-06 | $60.40 | $61.32 | $60.40 | $61.13 | $25.96 | 728,820 |
| 2018-09-05 | $60.35 | $60.61 | $59.89 | $60.42 | $25.66 | 1,029,348 |
| 2018-09-04 | $60.02 | $60.52 | $59.85 | $60.50 | $25.69 | 734,980 |
| 2018-08-31 | $59.91 | $60.22 | $59.76 | $60.08 | $25.52 | 982,678 |
| 2018-08-30 | $59.80 | $60.23 | $59.62 | $60.03 | $25.49 | 887,505 |
| 2018-08-29 | $59.60 | $59.96 | $59.45 | $59.75 | $25.38 | 713,547 |
| 2018-08-28 | $59.79 | $59.98 | $59.25 | $59.57 | $25.30 | 964,696 |
| 2018-08-27 | $58.76 | $59.52 | $58.75 | $59.50 | $25.27 | 1,151,412 |
| 2018-08-24 | $58.23 | $58.74 | $58.17 | $58.57 | $24.87 | 714,964 |
| 2018-08-23 | $57.79 | $58.16 | $57.53 | $58.13 | $24.69 | 866,580 |
| 2018-08-22 | $57.59 | $58.12 | $57.48 | $57.84 | $24.56 | 747,045 |
| 2018-08-21 | $57.49 | $57.98 | $57.38 | $57.70 | $24.50 | 1,003,061 |
| 2018-08-20 | $57.37 | $57.64 | $57.20 | $57.47 | $24.41 | 685,100 |
| 2018-08-17 | $57.18 | $57.50 | $56.95 | $57.19 | $24.29 | 847,905 |
| 2018-08-16 | $57.00 | $57.35 | $56.62 | $57.17 | $24.28 | 577,127 |
| 2018-08-15 | $56.46 | $56.78 | $56.16 | $56.68 | $24.07 | 567,605 |
| 2018-08-14 | $56.37 | $56.95 | $56.19 | $56.75 | $24.10 | 456,018 |
| 2018-08-13 | $56.33 | $57.13 | $56.00 | $56.16 | $23.85 | 517,344 |
| 2018-08-10 | $55.86 | $56.68 | $55.69 | $56.23 | $23.88 | 397,833 |
| 2018-08-09 | $56.21 | $56.50 | $55.96 | $56.00 | $23.78 | 601,560 |
| 2018-08-08 | $56.36 | $56.48 | $56.05 | $56.25 | $23.83 | 572,370 |
| 2018-08-07 | $57.00 | $57.21 | $56.27 | $56.36 | $23.88 | 698,616 |
| 2018-08-06 | $56.44 | $57.22 | $55.99 | $56.88 | $24.10 | 1,105,996 |
| 2018-08-03 | $56.56 | $56.72 | $55.83 | $56.37 | $23.88 | 866,112 |
| 2018-08-02 | $55.92 | $57.21 | $55.92 | $56.59 | $23.97 | 960,772 |
| 2018-08-01 | $54.96 | $56.10 | $54.96 | $56.04 | $23.74 | 830,929 |
| 2018-07-31 | $54.70 | $55.39 | $54.52 | $54.94 | $23.27 | 1,006,371 |
| 2018-07-30 | $55.75 | $55.84 | $54.39 | $54.50 | $23.09 | 1,013,409 |
| 2018-07-27 | $56.22 | $56.46 | $55.41 | $55.81 | $23.64 | 931,340 |
| 2018-07-26 | $55.82 | $56.19 | $55.46 | $56.09 | $23.76 | 1,342,953 |
| 2018-07-25 | $55.05 | $56.02 | $54.38 | $55.84 | $23.66 | 1,360,912 |
| 2018-07-24 | $56.05 | $56.16 | $55.01 | $55.41 | $23.47 | 1,164,195 |
| 2018-07-23 | $55.80 | $56.48 | $55.77 | $56.05 | $23.74 | 1,022,748 |
| 2018-07-20 | $55.39 | $56.01 | $55.24 | $55.87 | $23.67 | 765,517 |
| 2018-07-19 | $55.35 | $55.80 | $55.30 | $55.50 | $23.51 | 931,167 |
| 2018-07-18 | $54.90 | $55.53 | $54.70 | $55.50 | $23.51 | 822,953 |
| 2018-07-17 | $54.96 | $55.13 | $54.58 | $54.93 | $23.27 | 822,406 |
| 2018-07-16 | $55.18 | $55.43 | $54.89 | $55.03 | $23.31 | 919,860 |
| 2018-07-13 | $55.84 | $56.11 | $55.22 | $55.24 | $23.40 | 960,927 |
| 2018-07-12 | $55.40 | $55.96 | $55.13 | $55.84 | $23.66 | 940,686 |
| 2018-07-11 | $54.74 | $55.48 | $54.61 | $55.09 | $23.34 | 1,054,669 |
| 2018-07-10 | $55.06 | $55.06 | $54.65 | $55.00 | $23.30 | 1,116,771 |
| 2018-07-09 | $54.11 | $55.13 | $54.11 | $54.98 | $23.29 | 1,265,370 |
| 2018-07-06 | $53.15 | $54.28 | $53.14 | $53.94 | $22.85 | 769,983 |
| 2018-07-05 | $53.09 | $53.21 | $52.46 | $53.14 | $22.51 | 1,766,522 |
| 2018-07-03 | $53.22 | $53.26 | $52.63 | $52.83 | $22.38 | 497,173 |
| 2018-07-02 | $52.54 | $53.18 | $52.09 | $53.12 | $22.50 | 1,060,530 |
| 2018-06-29 | $52.81 | $52.94 | $52.53 | $52.58 | $22.27 | 1,396,597 |
| 2018-06-28 | $51.86 | $52.67 | $51.66 | $52.47 | $22.23 | 1,500,266 |
| 2018-06-27 | $52.27 | $52.37 | $51.75 | $51.80 | $21.94 | 828,204 |
| 2018-06-26 | $52.24 | $52.72 | $52.03 | $52.05 | $22.05 | 720,675 |
| 2018-06-25 | $52.36 | $52.38 | $51.67 | $52.14 | $22.09 | 846,074 |
| 2018-06-22 | $52.59 | $52.80 | $52.05 | $52.41 | $22.20 | 1,290,849 |
| 2018-06-21 | $52.45 | $52.65 | $52.07 | $52.43 | $22.21 | 480,703 |
| 2018-06-20 | $52.72 | $52.97 | $52.39 | $52.44 | $22.22 | 570,723 |
| 2018-06-19 | $52.57 | $52.82 | $52.10 | $52.72 | $22.33 | 1,023,403 |
| 2018-06-18 | $52.29 | $53.08 | $51.84 | $52.93 | $22.42 | 1,505,916 |
| 2018-06-15 | $52.25 | $52.74 | $51.76 | $52.62 | $22.29 | 1,670,717 |
| 2018-06-14 | $52.01 | $52.32 | $51.66 | $52.27 | $22.14 | 955,694 |
| 2018-06-13 | $52.91 | $53.15 | $51.84 | $51.85 | $21.97 | 1,083,305 |
| 2018-06-12 | $52.32 | $52.79 | $52.30 | $52.79 | $22.36 | 957,093 |
| 2018-06-11 | $52.80 | $53.08 | $52.10 | $52.24 | $22.13 | 1,032,711 |
| 2018-06-08 | $52.93 | $53.21 | $52.48 | $52.81 | $22.37 | 978,401 |
| 2018-06-07 | $52.66 | $53.08 | $52.60 | $52.80 | $22.37 | 1,200,555 |
| 2018-06-06 | $51.94 | $52.57 | $51.87 | $52.55 | $22.26 | 1,059,943 |
| 2018-06-05 | $51.45 | $51.99 | $51.34 | $51.84 | $21.96 | 849,588 |
| 2018-06-04 | $50.81 | $51.77 | $50.81 | $51.39 | $21.77 | 1,948,891 |
| 2018-06-01 | $50.08 | $50.33 | $49.60 | $50.01 | $21.19 | 1,204,141 |
| 2018-05-31 | $51.02 | $51.16 | $49.77 | $49.77 | $21.08 | 1,314,076 |
| 2018-05-30 | $50.59 | $51.49 | $50.59 | $51.09 | $21.64 | 1,904,341 |
| 2018-05-29 | $49.81 | $50.82 | $49.65 | $50.34 | $21.33 | 1,128,784 |
| 2018-05-25 | $50.29 | $50.50 | $50.07 | $50.12 | $21.23 | 572,773 |
| 2018-05-24 | $50.11 | $50.41 | $49.97 | $50.32 | $21.32 | 649,881 |
| 2018-05-23 | $49.93 | $50.12 | $49.64 | $50.10 | $21.22 | 931,450 |
| 2018-05-22 | $50.95 | $50.95 | $50.01 | $50.07 | $21.21 | 783,677 |
| 2018-05-21 | $50.45 | $50.86 | $50.43 | $50.82 | $21.53 | 703,712 |
| 2018-05-18 | $50.08 | $50.45 | $50.05 | $50.11 | $21.23 | 1,372,412 |
| 2018-05-17 | $50.19 | $50.30 | $49.85 | $50.00 | $21.18 | 924,819 |
| 2018-05-16 | $50.21 | $50.45 | $49.99 | $50.06 | $21.21 | 690,930 |
| 2018-05-15 | $49.98 | $50.23 | $49.71 | $50.14 | $21.24 | 750,334 |
| 2018-05-14 | $50.57 | $50.68 | $50.20 | $50.29 | $21.30 | 975,768 |
| 2018-05-11 | $49.66 | $50.80 | $49.66 | $50.55 | $21.41 | 2,096,752 |
| 2018-05-10 | $49.72 | $49.99 | $49.63 | $49.72 | $21.06 | 887,422 |
| 2018-05-09 | $49.84 | $50.11 | $49.32 | $49.64 | $21.03 | 1,152,994 |
| 2018-05-08 | $49.94 | $50.14 | $49.70 | $49.91 | $21.08 | 1,028,756 |
| 2018-05-07 | $49.61 | $50.24 | $49.38 | $50.07 | $21.15 | 1,116,643 |
| 2018-05-04 | $48.46 | $49.68 | $48.23 | $49.54 | $20.93 | 846,504 |
| 2018-05-03 | $48.49 | $48.98 | $48.12 | $48.58 | $20.52 | 1,236,267 |
| 2018-05-02 | $48.87 | $48.89 | $48.35 | $48.52 | $20.50 | 1,269,634 |
| 2018-05-01 | $48.43 | $48.91 | $48.16 | $48.83 | $20.63 | 922,167 |
| 2018-04-30 | $49.15 | $49.53 | $48.51 | $48.52 | $20.50 | 1,310,775 |
| 2018-04-27 | $49.13 | $49.34 | $48.84 | $49.06 | $20.72 | 815,865 |
| 2018-04-26 | $49.12 | $49.65 | $48.90 | $49.14 | $20.76 | 1,434,235 |
| 2018-04-25 | $50.33 | $50.64 | $48.73 | $49.35 | $20.85 | 2,338,960 |
| 2018-04-24 | $52.00 | $52.18 | $50.38 | $50.68 | $21.41 | 1,933,839 |
| 2018-04-23 | $52.16 | $52.46 | $51.64 | $51.74 | $21.86 | 1,654,629 |
| 2018-04-20 | $52.65 | $52.76 | $51.98 | $52.16 | $22.03 | 1,686,001 |
| 2018-04-19 | $53.55 | $53.61 | $52.81 | $52.84 | $22.32 | 1,327,630 |
| 2018-04-18 | $53.99 | $54.15 | $53.08 | $53.65 | $22.66 | 1,177,510 |
| 2018-04-17 | $53.00 | $54.25 | $52.73 | $53.95 | $22.79 | 3,778,933 |
| 2018-04-16 | $51.76 | $52.64 | $51.53 | $52.64 | $22.24 | 2,300,424 |
| 2018-04-13 | $51.58 | $51.59 | $51.04 | $51.30 | $21.67 | 656,662 |
| 2018-04-12 | $51.20 | $51.54 | $51.14 | $51.32 | $21.68 | 668,497 |
| 2018-04-11 | $51.06 | $51.36 | $50.79 | $51.09 | $21.58 | 835,490 |
| 2018-04-10 | $51.28 | $51.64 | $50.96 | $51.32 | $21.68 | 2,380,216 |
| 2018-04-09 | $50.53 | $51.20 | $50.45 | $50.69 | $21.41 | 1,839,262 |
| 2018-04-06 | $51.00 | $51.24 | $49.79 | $50.24 | $21.22 | 1,258,373 |
| 2018-04-05 | $51.72 | $51.75 | $51.20 | $51.29 | $21.67 | 860,890 |
| 2018-04-04 | $50.28 | $51.55 | $50.27 | $51.42 | $21.72 | 2,318,978 |
| 2018-04-03 | $50.31 | $51.05 | $50.29 | $50.83 | $21.47 | 1,373,987 |
| 2018-04-02 | $51.01 | $51.34 | $49.59 | $50.01 | $21.13 | 976,745 |
| 2018-03-29 | $50.78 | $51.45 | $50.42 | $51.03 | $21.56 | 1,254,388 |
| 2018-03-28 | $50.42 | $50.87 | $50.05 | $50.47 | $21.32 | 754,870 |
| 2018-03-27 | $51.75 | $51.93 | $50.19 | $50.42 | $21.30 | 1,153,413 |
| 2018-03-26 | $50.69 | $51.73 | $50.54 | $51.62 | $21.81 | 1,179,364 |
| 2018-03-23 | $50.46 | $50.74 | $50.02 | $50.04 | $21.14 | 931,848 |
| 2018-03-22 | $51.52 | $51.81 | $50.70 | $50.72 | $21.43 | 1,047,759 |
| 2018-03-21 | $51.96 | $52.28 | $51.62 | $51.80 | $21.88 | 826,031 |
| 2018-03-20 | $51.44 | $52.06 | $51.44 | $51.97 | $21.95 | 562,311 |
| 2018-03-19 | $51.48 | $51.95 | $51.24 | $51.47 | $21.74 | 1,117,680 |
| 2018-03-16 | $51.39 | $51.62 | $51.01 | $51.46 | $21.74 | 2,348,790 |
| 2018-03-15 | $51.62 | $51.88 | $51.16 | $51.33 | $21.68 | 786,143 |
| 2018-03-14 | $52.31 | $52.35 | $51.56 | $51.71 | $21.84 | 1,045,914 |
| 2018-03-13 | $52.83 | $53.00 | $52.13 | $52.23 | $22.06 | 818,977 |
| 2018-03-12 | $53.00 | $53.00 | $52.54 | $52.82 | $22.31 | 844,841 |
| 2018-03-09 | $52.32 | $52.93 | $52.27 | $52.87 | $22.33 | 967,716 |
| 2018-03-08 | $52.37 | $52.74 | $51.73 | $52.23 | $22.06 | 1,126,224 |
| 2018-03-07 | $50.80 | $52.26 | $50.77 | $52.21 | $22.06 | 2,740,140 |
| 2018-03-06 | $50.30 | $51.24 | $50.25 | $51.24 | $21.65 | 2,930,458 |
| 2018-03-05 | $49.49 | $50.43 | $49.28 | $50.25 | $21.23 | 1,427,629 |
| 2018-03-02 | $49.20 | $49.72 | $49.02 | $49.66 | $20.98 | 1,119,015 |
| 2018-03-01 | $50.31 | $50.36 | $49.18 | $49.45 | $20.89 | 1,606,842 |
| 2018-02-28 | $50.91 | $51.08 | $50.27 | $50.27 | $21.24 | 2,261,776 |
| 2018-02-27 | $51.39 | $51.49 | $50.64 | $50.92 | $21.51 | 2,081,315 |
| 2018-02-26 | $51.41 | $51.42 | $50.83 | $51.42 | $21.72 | 1,261,606 |
| 2018-02-23 | $50.52 | $51.18 | $49.97 | $51.18 | $21.62 | 2,311,348 |
| 2018-02-22 | $50.00 | $50.71 | $50.00 | $50.38 | $21.28 | 2,099,787 |
| 2018-02-21 | $49.92 | $50.25 | $49.55 | $49.98 | $21.11 | 2,920,387 |
| 2018-02-20 | $49.57 | $50.20 | $49.26 | $49.95 | $21.10 | 1,982,684 |
| 2018-02-16 | $48.68 | $50.11 | $48.68 | $49.89 | $21.08 | 1,611,414 |
| 2018-02-15 | $48.51 | $48.79 | $48.28 | $48.75 | $20.59 | 1,864,370 |
| 2018-02-14 | $47.05 | $48.34 | $46.92 | $48.20 | $20.36 | 1,576,667 |
| 2018-02-13 | $47.05 | $47.43 | $46.84 | $47.18 | $19.93 | 1,461,633 |
| 2018-02-12 | $46.31 | $47.27 | $46.20 | $47.08 | $19.89 | 2,423,619 |
| 2018-02-09 | $45.94 | $46.46 | $44.71 | $45.84 | $19.36 | 1,984,110 |
| 2018-02-08 | $47.69 | $47.69 | $45.45 | $45.46 | $19.20 | 1,757,247 |
| 2018-02-07 | $46.75 | $48.06 | $46.50 | $47.64 | $20.06 | 1,556,340 |
| 2018-02-06 | $46.19 | $47.19 | $45.58 | $46.86 | $19.73 | 1,850,823 |
| 2018-02-05 | $48.15 | $48.24 | $46.77 | $46.80 | $19.71 | 1,884,458 |
| 2018-02-02 | $48.85 | $48.94 | $48.18 | $48.20 | $20.30 | 1,575,693 |
| 2018-02-01 | $49.31 | $49.40 | $48.72 | $49.16 | $20.70 | 1,203,183 |
| 2018-01-31 | $50.00 | $50.30 | $49.22 | $49.34 | $20.78 | 1,746,105 |
| 2018-01-30 | $50.09 | $50.44 | $49.30 | $49.70 | $20.93 | 1,581,340 |
| 2018-01-29 | $50.50 | $50.82 | $50.23 | $50.24 | $21.16 | 1,061,318 |
| 2018-01-26 | $50.70 | $50.70 | $50.18 | $50.61 | $21.31 | 1,323,443 |
| 2018-01-25 | $50.94 | $50.97 | $49.60 | $50.49 | $21.26 | 1,581,849 |
| 2018-01-24 | $48.77 | $51.79 | $48.77 | $50.49 | $21.26 | 3,173,366 |
| 2018-01-23 | $47.80 | $48.03 | $47.42 | $47.88 | $20.16 | 1,178,505 |
| 2018-01-22 | $47.88 | $48.15 | $47.62 | $47.88 | $20.16 | 1,296,326 |
| 2018-01-19 | $47.72 | $48.01 | $47.54 | $47.88 | $20.16 | 863,570 |
| 2018-01-18 | $47.70 | $47.93 | $47.51 | $47.60 | $20.05 | 856,599 |
| 2018-01-17 | $47.54 | $47.88 | $47.52 | $47.69 | $20.08 | 1,167,228 |
| 2018-01-16 | $47.89 | $48.25 | $47.44 | $47.49 | $20.00 | 1,407,516 |
| 2018-01-12 | $47.85 | $47.85 | $47.54 | $47.62 | $20.05 | 958,788 |
| 2018-01-11 | $47.21 | $47.71 | $47.13 | $47.69 | $20.08 | 794,463 |
| 2018-01-10 | $47.45 | $47.55 | $47.00 | $47.19 | $19.87 | 1,100,576 |
| 2018-01-09 | $47.57 | $47.72 | $47.28 | $47.64 | $20.06 | 1,026,659 |
| 2018-01-08 | $47.01 | $47.67 | $46.85 | $47.58 | $20.04 | 1,878,786 |
| 2018-01-05 | $47.37 | $47.44 | $46.77 | $47.11 | $19.84 | 1,163,754 |
| 2018-01-04 | $46.66 | $47.43 | $46.51 | $47.35 | $19.94 | 2,834,802 |
| 2018-01-03 | $46.45 | $46.90 | $46.29 | $46.48 | $19.57 | 1,378,343 |
| 2018-01-02 | $46.85 | $46.87 | $46.20 | $46.65 | $19.65 | 1,621,532 |
| 2017-12-29 | $46.60 | $46.90 | $46.40 | $46.53 | $19.60 | 1,262,236 |
| 2017-12-28 | $47.01 | $47.08 | $46.46 | $46.58 | $19.62 | 711,974 |
| 2017-12-27 | $46.71 | $46.97 | $46.58 | $46.80 | $19.71 | 671,580 |
| 2017-12-26 | $46.43 | $46.94 | $46.31 | $46.67 | $19.65 | 407,137 |
| 2017-12-22 | $46.93 | $46.93 | $46.26 | $46.45 | $19.56 | 1,019,605 |
| 2017-12-21 | $47.24 | $47.43 | $46.84 | $46.87 | $19.74 | 799,038 |
| 2017-12-20 | $46.98 | $47.29 | $46.77 | $47.15 | $19.86 | 996,745 |
| 2017-12-19 | $46.68 | $47.12 | $46.62 | $46.92 | $19.76 | 1,444,113 |
| 2017-12-18 | $46.81 | $47.11 | $46.37 | $46.85 | $19.73 | 1,156,455 |
| 2017-12-15 | $45.86 | $47.09 | $45.86 | $46.82 | $19.72 | 2,811,267 |
| 2017-12-14 | $45.81 | $46.11 | $45.63 | $45.70 | $19.25 | 1,412,664 |
| 2017-12-13 | $45.24 | $46.20 | $45.09 | $45.79 | $19.28 | 1,502,871 |
| 2017-12-12 | $45.35 | $45.62 | $45.02 | $45.30 | $19.08 | 3,511,410 |
| 2017-12-11 | $46.03 | $46.13 | $45.14 | $45.34 | $19.09 | 2,088,229 |
| 2017-12-08 | $46.48 | $46.53 | $45.96 | $46.00 | $19.37 | 950,098 |
| 2017-12-07 | $46.15 | $46.77 | $45.89 | $46.46 | $19.57 | 1,227,784 |
| 2017-12-06 | $45.44 | $46.32 | $45.41 | $46.17 | $19.44 | 1,216,381 |
| 2017-12-05 | $46.26 | $46.33 | $45.57 | $45.59 | $19.20 | 1,192,776 |
| 2017-12-04 | $47.00 | $47.16 | $46.08 | $46.10 | $19.41 | 1,590,639 |
| 2017-12-01 | $46.33 | $46.74 | $45.70 | $46.70 | $19.67 | 891,247 |
| 2017-11-30 | $46.04 | $46.73 | $45.84 | $46.35 | $19.52 | 1,820,911 |
| 2017-11-29 | $45.28 | $46.18 | $45.16 | $46.11 | $19.42 | 1,323,801 |
| 2017-11-28 | $45.29 | $45.52 | $45.15 | $45.35 | $19.10 | 1,707,984 |
| 2017-11-27 | $45.22 | $45.72 | $45.22 | $45.24 | $19.05 | 906,630 |
| 2017-11-24 | $45.43 | $45.55 | $45.10 | $45.22 | $19.04 | 318,710 |
| 2017-11-22 | $45.42 | $45.47 | $45.05 | $45.32 | $19.09 | 689,753 |
| 2017-11-21 | $45.33 | $45.43 | $45.03 | $45.40 | $19.12 | 1,085,701 |
| 2017-11-20 | $45.13 | $45.25 | $44.92 | $45.19 | $19.03 | 631,608 |
| 2017-11-17 | $45.27 | $45.51 | $44.95 | $45.01 | $18.96 | 1,092,377 |
| 2017-11-16 | $45.08 | $45.53 | $44.88 | $45.31 | $19.08 | 1,096,949 |
| 2017-11-15 | $45.12 | $45.26 | $44.89 | $44.93 | $18.92 | 1,001,034 |
| 2017-11-14 | $45.29 | $45.75 | $45.09 | $45.29 | $19.07 | 877,754 |
| 2017-11-13 | $44.87 | $45.39 | $44.63 | $45.34 | $19.09 | 1,151,633 |
| 2017-11-10 | $44.66 | $45.00 | $44.63 | $44.99 | $18.95 | 693,796 |
| 2017-11-09 | $44.88 | $45.18 | $44.43 | $44.72 | $18.83 | 667,768 |
| 2017-11-08 | $45.45 | $45.45 | $45.02 | $45.24 | $18.96 | 669,849 |
| 2017-11-07 | $45.24 | $45.66 | $45.10 | $45.37 | $19.02 | 1,160,581 |
| 2017-11-06 | $45.17 | $45.44 | $44.88 | $45.11 | $18.91 | 1,179,387 |
| 2017-11-03 | $44.77 | $45.40 | $44.73 | $45.28 | $18.98 | 1,112,771 |
| 2017-11-02 | $43.72 | $44.71 | $43.72 | $44.70 | $18.74 | 1,137,755 |
| 2017-11-01 | $44.02 | $44.15 | $43.31 | $43.70 | $18.32 | 1,533,746 |
| 2017-10-31 | $43.18 | $43.96 | $42.82 | $43.91 | $18.40 | 1,653,556 |
| 2017-10-30 | $43.60 | $43.82 | $43.18 | $43.23 | $18.12 | 1,572,531 |
| 2017-10-27 | $44.09 | $44.11 | $43.32 | $43.44 | $18.21 | 1,820,776 |
| 2017-10-26 | $44.10 | $44.21 | $43.91 | $44.04 | $18.46 | 2,656,998 |
| 2017-10-25 | $46.68 | $46.68 | $43.83 | $44.10 | $18.48 | 3,339,173 |
| 2017-10-24 | $47.55 | $47.67 | $46.90 | $47.15 | $19.76 | 1,464,896 |
| 2017-10-23 | $47.75 | $47.89 | $47.56 | $47.62 | $19.96 | 1,300,277 |
| 2017-10-20 | $47.74 | $47.80 | $47.62 | $47.70 | $19.99 | 1,002,177 |
| 2017-10-19 | $47.58 | $47.71 | $47.38 | $47.66 | $19.98 | 1,015,463 |
| 2017-10-18 | $47.88 | $47.96 | $47.61 | $47.66 | $19.98 | 934,285 |
| 2017-10-17 | $47.70 | $47.90 | $47.61 | $47.81 | $20.04 | 1,166,424 |
| 2017-10-16 | $47.56 | $48.29 | $47.31 | $47.67 | $19.98 | 816,331 |
| 2017-10-13 | $47.74 | $47.87 | $47.46 | $47.61 | $19.95 | 862,751 |
| 2017-10-12 | $47.47 | $47.93 | $47.47 | $47.59 | $19.95 | 975,404 |
| 2017-10-11 | $47.36 | $47.68 | $47.30 | $47.48 | $19.90 | 1,252,116 |
| 2017-10-10 | $47.26 | $47.38 | $46.97 | $47.33 | $19.84 | 901,086 |
| 2017-10-09 | $46.97 | $47.06 | $46.74 | $47.03 | $19.71 | 535,171 |
| 2017-10-06 | $46.06 | $46.89 | $45.83 | $46.87 | $19.64 | 1,752,158 |
| 2017-10-05 | $46.29 | $46.34 | $46.04 | $46.14 | $19.34 | 715,304 |
| 2017-10-04 | $46.07 | $46.36 | $45.82 | $46.22 | $19.37 | 1,460,668 |
| 2017-10-03 | $45.80 | $46.15 | $45.63 | $46.13 | $19.33 | 1,020,231 |
| 2017-10-02 | $46.20 | $46.28 | $45.53 | $45.72 | $19.16 | 1,153,557 |
| 2017-09-29 | $45.67 | $46.22 | $45.63 | $46.14 | $19.34 | 1,276,132 |
| 2017-09-28 | $45.41 | $45.77 | $45.09 | $45.77 | $19.18 | 1,160,948 |
| 2017-09-27 | $45.65 | $45.99 | $45.32 | $45.53 | $19.08 | 967,086 |
| 2017-09-26 | $44.90 | $45.73 | $44.90 | $45.60 | $19.11 | 1,046,074 |
| 2017-09-25 | $44.79 | $44.92 | $44.62 | $44.90 | $18.82 | 699,990 |
| 2017-09-22 | $44.50 | $44.96 | $44.50 | $44.72 | $18.74 | 938,999 |
| 2017-09-21 | $44.40 | $44.54 | $44.32 | $44.45 | $18.63 | 571,196 |
| 2017-09-20 | $44.16 | $44.46 | $44.16 | $44.42 | $18.62 | 861,203 |
| 2017-09-19 | $43.82 | $44.26 | $43.72 | $44.19 | $18.52 | 966,552 |
| 2017-09-18 | $44.10 | $44.10 | $43.67 | $43.82 | $18.37 | 819,180 |
| 2017-09-15 | $44.24 | $44.49 | $43.92 | $44.01 | $18.45 | 1,331,163 |
| 2017-09-14 | $43.91 | $44.50 | $43.82 | $44.46 | $18.63 | 1,134,600 |
| 2017-09-13 | $44.30 | $44.32 | $43.89 | $43.91 | $18.40 | 1,131,075 |
| 2017-09-12 | $44.59 | $44.59 | $44.24 | $44.28 | $18.56 | 833,994 |
| 2017-09-11 | $44.83 | $44.91 | $44.46 | $44.56 | $18.68 | 1,122,270 |
| 2017-09-08 | $44.40 | $44.69 | $44.07 | $44.64 | $18.71 | 1,028,668 |
| 2017-09-07 | $44.41 | $44.59 | $44.21 | $44.50 | $18.65 | 913,574 |
| 2017-09-06 | $44.44 | $44.45 | $43.96 | $44.43 | $18.62 | 1,136,983 |
| 2017-09-05 | $44.37 | $44.53 | $44.14 | $44.32 | $18.58 | 1,011,633 |
| 2017-09-01 | $44.49 | $44.53 | $44.24 | $44.44 | $18.63 | 1,072,030 |
| 2017-08-31 | $43.89 | $44.43 | $43.63 | $44.41 | $18.61 | 1,207,842 |
| 2017-08-30 | $44.21 | $44.22 | $43.45 | $43.78 | $18.35 | 1,379,749 |
| 2017-08-29 | $44.61 | $44.83 | $44.24 | $44.29 | $18.56 | 1,191,951 |
| 2017-08-28 | $44.96 | $44.96 | $44.67 | $44.82 | $18.79 | 1,303,449 |
| 2017-08-25 | $44.76 | $44.98 | $44.60 | $44.76 | $18.76 | 559,467 |
| 2017-08-24 | $44.91 | $44.95 | $44.55 | $44.65 | $18.71 | 459,760 |
| 2017-08-23 | $44.58 | $44.77 | $44.45 | $44.60 | $18.69 | 546,761 |
| 2017-08-22 | $44.25 | $44.77 | $44.22 | $44.76 | $18.76 | 608,247 |
| 2017-08-21 | $43.69 | $44.16 | $43.61 | $44.15 | $18.50 | 660,314 |
| 2017-08-18 | $43.94 | $44.05 | $43.65 | $43.65 | $18.29 | 1,007,844 |
| 2017-08-17 | $44.10 | $44.44 | $43.98 | $43.99 | $18.44 | 800,781 |
| 2017-08-16 | $44.01 | $44.38 | $44.01 | $44.19 | $18.52 | 907,229 |
| 2017-08-15 | $44.00 | $44.16 | $43.62 | $43.95 | $18.42 | 938,850 |
| 2017-08-14 | $43.85 | $44.26 | $43.75 | $44.00 | $18.44 | 1,357,861 |
| 2017-08-11 | $43.27 | $43.97 | $42.90 | $43.46 | $18.22 | 1,302,905 |
| 2017-08-10 | $43.94 | $43.97 | $43.35 | $43.56 | $18.26 | 872,448 |
| 2017-08-09 | $44.32 | $44.32 | $44.02 | $44.09 | $18.48 | 1,274,181 |
| 2017-08-08 | $44.11 | $44.64 | $44.03 | $44.31 | $18.57 | 1,369,845 |
| 2017-08-07 | $44.00 | $44.30 | $43.86 | $44.14 | $18.45 | 1,068,545 |
| 2017-08-04 | $44.00 | $44.14 | $43.81 | $43.90 | $18.35 | 841,047 |
| 2017-08-03 | $43.50 | $44.04 | $43.48 | $44.00 | $18.39 | 1,058,850 |
| 2017-08-02 | $43.56 | $43.56 | $43.09 | $43.49 | $18.18 | 1,329,084 |
| 2017-08-01 | $43.67 | $43.76 | $43.44 | $43.46 | $18.17 | 965,175 |
| 2017-07-31 | $43.72 | $43.84 | $43.41 | $43.41 | $18.15 | 1,079,095 |
| 2017-07-28 | $43.27 | $43.64 | $43.26 | $43.53 | $18.20 | 803,871 |
| 2017-07-27 | $43.71 | $43.87 | $42.93 | $43.27 | $18.09 | 1,310,987 |
| 2017-07-26 | $41.76 | $43.89 | $41.63 | $43.49 | $18.18 | 1,834,717 |
| 2017-07-25 | $41.60 | $41.84 | $41.29 | $41.61 | $17.39 | 1,779,909 |
| 2017-07-24 | $41.38 | $41.77 | $41.30 | $41.52 | $17.36 | 756,168 |
| 2017-07-21 | $41.15 | $41.61 | $41.03 | $41.37 | $17.29 | 442,957 |
| 2017-07-20 | $41.41 | $41.50 | $41.20 | $41.26 | $17.25 | 521,275 |
| 2017-07-19 | $40.85 | $41.47 | $40.85 | $41.38 | $17.30 | 747,546 |
| 2017-07-18 | $40.80 | $41.35 | $40.73 | $41.34 | $17.28 | 963,735 |
| 2017-07-17 | $40.80 | $40.97 | $40.58 | $40.85 | $17.08 | 947,963 |
| 2017-07-14 | $40.91 | $41.12 | $40.79 | $40.80 | $17.06 | 523,982 |
| 2017-07-13 | $41.20 | $41.20 | $40.68 | $40.88 | $17.09 | 632,495 |
| 2017-07-12 | $40.99 | $41.41 | $40.99 | $41.21 | $17.23 | 692,392 |
| 2017-07-11 | $40.76 | $40.99 | $40.53 | $40.76 | $17.04 | 893,972 |
| 2017-07-10 | $40.85 | $40.92 | $40.60 | $40.82 | $17.06 | 1,260,927 |
| 2017-07-07 | $40.40 | $41.07 | $40.22 | $40.92 | $17.11 | 1,040,852 |
| 2017-07-06 | $40.53 | $40.84 | $40.20 | $40.28 | $16.84 | 2,099,436 |
| 2017-07-05 | $40.28 | $40.99 | $39.90 | $40.87 | $17.09 | 2,301,671 |
| 2017-07-03 | $40.93 | $40.93 | $40.27 | $40.28 | $16.84 | 1,038,105 |
| 2017-06-30 | $40.57 | $40.90 | $40.50 | $40.71 | $17.02 | 1,493,097 |
| 2017-06-29 | $41.03 | $41.03 | $40.07 | $40.42 | $16.90 | 1,687,365 |
| 2017-06-28 | $41.41 | $41.44 | $40.94 | $41.06 | $17.16 | 1,615,376 |
| 2017-06-27 | $41.78 | $41.83 | $41.18 | $41.18 | $17.22 | 1,284,819 |
| 2017-06-26 | $42.10 | $42.10 | $41.68 | $41.84 | $17.49 | 1,010,679 |
| 2017-06-23 | $41.80 | $42.16 | $41.71 | $42.01 | $17.56 | 1,458,202 |
| 2017-06-22 | $42.53 | $42.62 | $41.64 | $41.78 | $17.47 | 1,953,805 |
| 2017-06-21 | $43.25 | $43.27 | $42.61 | $42.69 | $17.85 | 1,137,485 |
| 2017-06-20 | $43.66 | $43.75 | $43.16 | $43.26 | $18.08 | 1,226,169 |
| 2017-06-19 | $43.45 | $43.66 | $43.33 | $43.66 | $18.25 | 968,136 |
| 2017-06-16 | $42.92 | $43.36 | $42.92 | $43.28 | $18.09 | 2,344,824 |
| 2017-06-15 | $42.75 | $43.33 | $42.57 | $43.30 | $18.10 | 1,331,075 |
| 2017-06-14 | $43.23 | $43.59 | $43.04 | $43.23 | $18.07 | 1,359,380 |
| 2017-06-13 | $42.82 | $43.10 | $42.68 | $43.06 | $18.00 | 1,705,664 |
| 2017-06-12 | $42.51 | $42.89 | $42.47 | $42.74 | $17.87 | 1,265,762 |
| 2017-06-09 | $42.67 | $42.71 | $42.12 | $42.47 | $17.75 | 928,833 |
| 2017-06-08 | $42.47 | $42.70 | $42.04 | $42.64 | $17.83 | 932,175 |
| 2017-06-07 | $42.53 | $42.65 | $42.16 | $42.43 | $17.74 | 1,707,066 |
| 2017-06-06 | $42.60 | $42.88 | $42.42 | $42.47 | $17.75 | 1,052,887 |
| 2017-06-05 | $43.06 | $43.10 | $42.80 | $42.81 | $17.90 | 1,114,607 |
| 2017-06-02 | $42.58 | $43.35 | $42.57 | $43.06 | $18.00 | 1,766,418 |
| 2017-06-01 | $43.24 | $43.27 | $41.92 | $42.53 | $17.78 | 2,487,321 |
| 2017-05-31 | $42.25 | $43.43 | $42.25 | $43.07 | $18.01 | 11,566,775 |
| 2017-05-30 | $43.00 | $43.04 | $41.58 | $42.33 | $17.70 | 3,523,556 |
| 2017-05-26 | $43.25 | $43.52 | $42.95 | $43.08 | $18.01 | 1,549,730 |
| 2017-05-25 | $42.95 | $43.26 | $42.90 | $43.25 | $18.08 | 1,793,607 |
| 2017-05-24 | $42.77 | $43.05 | $42.69 | $42.83 | $17.90 | 1,445,638 |
| 2017-05-23 | $42.31 | $42.73 | $42.14 | $42.51 | $17.77 | 1,316,612 |
| 2017-05-22 | $41.67 | $42.37 | $41.52 | $42.29 | $17.68 | 1,401,642 |
| 2017-05-19 | $41.00 | $41.56 | $40.91 | $41.52 | $17.36 | 1,880,622 |
| 2017-05-18 | $40.68 | $41.08 | $40.43 | $40.82 | $17.06 | 1,026,186 |
| 2017-05-17 | $40.41 | $40.90 | $40.20 | $40.68 | $17.01 | 2,314,251 |
| 2017-05-16 | $40.99 | $41.00 | $40.71 | $40.84 | $17.07 | 1,417,394 |
| 2017-05-15 | $40.73 | $40.97 | $40.63 | $40.86 | $17.08 | 1,551,793 |
| 2017-05-12 | $40.34 | $40.67 | $40.26 | $40.61 | $16.98 | 1,173,289 |
| 2017-05-11 | $40.05 | $40.49 | $39.86 | $40.42 | $16.90 | 1,021,812 |
| 2017-05-10 | $39.84 | $40.19 | $39.69 | $40.15 | $16.78 | 859,952 |
| 2017-05-09 | $39.74 | $39.91 | $39.52 | $39.85 | $16.66 | 790,809 |
| 2017-05-08 | $40.00 | $40.00 | $39.49 | $39.60 | $16.55 | 730,865 |
| 2017-05-05 | $39.68 | $40.14 | $39.56 | $40.00 | $16.67 | 1,198,514 |
| 2017-05-04 | $39.20 | $39.61 | $39.12 | $39.61 | $16.51 | 924,291 |
| 2017-05-03 | $38.97 | $39.17 | $38.81 | $39.06 | $16.28 | 1,058,424 |
| 2017-05-02 | $39.20 | $39.38 | $38.97 | $39.13 | $16.31 | 1,205,500 |
| 2017-05-01 | $39.02 | $39.26 | $38.65 | $39.20 | $16.34 | 1,209,332 |
| 2017-04-28 | $39.18 | $39.39 | $38.76 | $38.83 | $16.19 | 1,764,110 |
| 2017-04-27 | $38.12 | $39.29 | $37.91 | $39.18 | $16.33 | 2,190,483 |
| 2017-04-26 | $38.03 | $38.23 | $37.25 | $37.99 | $15.84 | 2,024,973 |
| 2017-04-25 | $38.30 | $38.52 | $38.14 | $38.14 | $15.90 | 1,224,967 |
| 2017-04-24 | $38.28 | $38.41 | $37.97 | $38.23 | $15.94 | 932,712 |
| 2017-04-21 | $37.94 | $38.05 | $37.57 | $37.80 | $15.76 | 1,065,588 |
| 2017-04-20 | $37.50 | $38.15 | $37.47 | $37.95 | $15.82 | 2,133,040 |
| 2017-04-19 | $37.09 | $37.39 | $37.06 | $37.36 | $15.57 | 868,560 |
| 2017-04-18 | $36.68 | $37.10 | $36.48 | $37.01 | $15.43 | 1,014,318 |
| 2017-04-17 | $36.27 | $36.79 | $36.25 | $36.78 | $15.33 | 894,417 |
| 2017-04-13 | $36.42 | $36.61 | $36.18 | $36.19 | $15.09 | 910,311 |
| 2017-04-12 | $36.84 | $36.90 | $36.41 | $36.46 | $15.20 | 895,083 |
| 2017-04-11 | $36.54 | $36.95 | $36.54 | $36.89 | $15.38 | 1,511,804 |
| 2017-04-10 | $36.52 | $36.75 | $36.38 | $36.60 | $15.26 | 757,651 |
| 2017-04-07 | $36.24 | $36.62 | $36.13 | $36.44 | $15.19 | 772,951 |
| 2017-04-06 | $36.27 | $36.34 | $35.97 | $36.31 | $15.14 | 824,778 |
| 2017-04-05 | $36.49 | $36.56 | $36.15 | $36.22 | $15.10 | 1,264,097 |
| 2017-04-04 | $35.94 | $36.46 | $35.94 | $36.32 | $15.14 | 1,314,841 |
| 2017-04-03 | $37.18 | $37.21 | $35.82 | $35.97 | $14.99 | 1,618,632 |
| 2017-03-31 | $36.89 | $37.24 | $36.80 | $37.13 | $15.48 | 1,160,304 |
| 2017-03-30 | $36.49 | $36.96 | $36.49 | $36.93 | $15.39 | 1,067,004 |
| 2017-03-29 | $36.26 | $36.67 | $36.12 | $36.63 | $15.27 | 743,512 |
| 2017-03-28 | $35.87 | $36.35 | $35.87 | $36.28 | $15.12 | 636,273 |
| 2017-03-27 | $35.74 | $35.98 | $35.51 | $35.93 | $14.98 | 470,553 |
| 2017-03-24 | $36.11 | $36.28 | $35.91 | $36.06 | $15.03 | 1,131,684 |
| 2017-03-23 | $36.04 | $36.31 | $35.88 | $36.02 | $15.01 | 889,380 |
| 2017-03-22 | $35.96 | $36.19 | $35.83 | $36.03 | $15.02 | 926,952 |
| 2017-03-21 | $36.75 | $36.78 | $35.96 | $36.01 | $15.01 | 1,231,121 |
| 2017-03-20 | $36.98 | $36.98 | $36.60 | $36.63 | $15.27 | 971,910 |
| 2017-03-17 | $36.84 | $37.10 | $36.79 | $36.90 | $15.38 | 3,051,425 |
| 2017-03-16 | $36.90 | $37.00 | $36.78 | $36.86 | $15.36 | 786,597 |
| 2017-03-15 | $36.67 | $37.05 | $36.64 | $36.88 | $15.37 | 1,799,480 |
| 2017-03-14 | $36.38 | $36.60 | $36.29 | $36.55 | $15.24 | 577,453 |
| 2017-03-13 | $36.38 | $36.56 | $36.28 | $36.46 | $15.20 | 741,825 |
| 2017-03-10 | $36.25 | $36.69 | $36.21 | $36.47 | $15.20 | 1,017,171 |
| 2017-03-09 | $36.16 | $36.22 | $35.88 | $36.03 | $15.02 | 948,201 |
| 2017-03-08 | $36.23 | $36.23 | $36.06 | $36.14 | $15.06 | 1,035,162 |
| 2017-03-07 | $36.11 | $36.43 | $36.10 | $36.17 | $15.08 | 1,041,207 |
| 2017-03-06 | $36.32 | $36.48 | $36.23 | $36.32 | $15.14 | 893,121 |
| 2017-03-03 | $36.44 | $36.62 | $36.36 | $36.51 | $15.22 | 903,161 |
| 2017-03-02 | $36.86 | $36.86 | $36.37 | $36.40 | $15.17 | 983,805 |
| 2017-03-01 | $36.97 | $37.10 | $36.81 | $36.93 | $15.39 | 1,978,755 |
| 2017-02-28 | $36.93 | $37.03 | $36.54 | $36.56 | $15.24 | 2,088,270 |
| 2017-02-27 | $36.95 | $37.11 | $36.88 | $36.95 | $15.40 | 1,224,753 |
| 2017-02-24 | $36.84 | $36.93 | $36.73 | $36.90 | $15.38 | 862,400 |
| 2017-02-23 | $37.00 | $37.09 | $36.78 | $36.91 | $15.39 | 757,541 |
| 2017-02-22 | $36.93 | $36.96 | $36.71 | $36.86 | $15.36 | 783,436 |
| 2017-02-21 | $36.93 | $37.06 | $36.72 | $36.86 | $15.36 | 957,658 |
| 2017-02-17 | $36.88 | $36.94 | $36.73 | $36.93 | $15.39 | 754,368 |
| 2017-02-16 | $36.72 | $36.95 | $36.66 | $36.95 | $15.40 | 617,854 |
| 2017-02-15 | $36.54 | $36.77 | $36.47 | $36.71 | $15.30 | 630,405 |
| 2017-02-14 | $36.55 | $36.69 | $36.40 | $36.56 | $15.24 | 1,032,673 |
| 2017-02-13 | $36.96 | $37.29 | $36.61 | $36.74 | $15.31 | 1,643,337 |
| 2017-02-10 | $36.51 | $36.73 | $36.25 | $36.68 | $15.29 | 1,053,189 |
| 2017-02-09 | $35.84 | $36.36 | $35.80 | $36.24 | $15.11 | 955,512 |
| 2017-02-08 | $35.97 | $36.00 | $35.53 | $35.73 | $14.89 | 1,268,649 |
| 2017-02-07 | $35.66 | $35.96 | $35.62 | $35.96 | $14.94 | 957,093 |
| 2017-02-06 | $35.62 | $35.69 | $35.39 | $35.55 | $14.77 | 668,047 |
| 2017-02-03 | $35.18 | $35.61 | $35.07 | $35.57 | $14.78 | 820,053 |
| 2017-02-02 | $34.98 | $35.05 | $34.75 | $35.02 | $14.55 | 793,107 |
| 2017-02-01 | $35.49 | $35.58 | $34.80 | $34.98 | $14.53 | 894,152 |
| 2017-01-31 | $35.24 | $35.40 | $35.02 | $35.26 | $14.65 | 837,603 |
| 2017-01-30 | $35.55 | $35.66 | $34.82 | $35.18 | $14.62 | 883,514 |
| 2017-01-27 | $35.59 | $35.66 | $35.11 | $35.53 | $14.76 | 1,186,827 |
| 2017-01-26 | $35.21 | $35.66 | $35.02 | $35.50 | $14.75 | 1,424,317 |
| 2017-01-25 | $34.98 | $35.29 | $34.14 | $34.93 | $14.51 | 3,708,405 |
| 2017-01-24 | $33.57 | $34.05 | $33.34 | $33.88 | $14.08 | 916,803 |
| 2017-01-23 | $34.14 | $34.15 | $33.04 | $33.34 | $13.85 | 1,331,622 |
| 2017-01-20 | $33.36 | $34.22 | $33.36 | $34.04 | $14.14 | 1,783,626 |
| 2017-01-19 | $33.54 | $33.67 | $33.21 | $33.38 | $13.87 | 705,955 |
| 2017-01-18 | $33.26 | $33.61 | $33.25 | $33.47 | $13.91 | 500,841 |
| 2017-01-17 | $33.21 | $33.66 | $33.00 | $33.23 | $13.81 | 743,924 |
| 2017-01-13 | $33.00 | $33.55 | $33.00 | $33.42 | $13.89 | 397,273 |
| 2017-01-12 | $33.20 | $33.22 | $32.82 | $32.91 | $13.67 | 960,363 |
| 2017-01-11 | $33.01 | $33.24 | $32.96 | $33.22 | $13.80 | 717,828 |
| 2017-01-10 | $33.31 | $33.48 | $33.06 | $33.11 | $13.76 | 762,756 |
| 2017-01-09 | $33.26 | $33.42 | $33.02 | $33.13 | $13.77 | 926,390 |
| 2017-01-06 | $33.55 | $33.71 | $33.35 | $33.44 | $13.89 | 927,380 |
| 2017-01-05 | $33.69 | $33.77 | $33.42 | $33.62 | $13.97 | 2,436,527 |
| 2017-01-04 | $33.65 | $33.94 | $33.46 | $33.79 | $14.04 | 1,201,848 |
| 2017-01-03 | $34.00 | $34.00 | $33.35 | $33.49 | $13.91 | 1,115,804 |
| 2016-12-30 | $34.06 | $34.06 | $33.75 | $33.78 | $14.04 | 1,057,389 |
| 2016-12-29 | $33.91 | $34.04 | $33.85 | $33.94 | $14.10 | 524,713 |
| 2016-12-28 | $33.82 | $33.98 | $33.66 | $33.76 | $14.03 | 643,639 |
| 2016-12-27 | $33.61 | $33.90 | $33.61 | $33.79 | $14.04 | 437,503 |
| 2016-12-23 | $33.46 | $33.71 | $33.32 | $33.67 | $13.99 | 474,804 |
| 2016-12-22 | $33.53 | $33.53 | $33.14 | $33.37 | $13.87 | 455,157 |
| 2016-12-21 | $33.51 | $33.72 | $33.50 | $33.50 | $13.92 | 651,226 |
| 2016-12-20 | $33.58 | $33.90 | $33.40 | $33.60 | $13.96 | 849,046 |
| 2016-12-19 | $33.23 | $33.43 | $33.09 | $33.40 | $13.88 | 905,186 |
| 2016-12-16 | $33.23 | $33.44 | $33.16 | $33.19 | $13.79 | 2,168,120 |
| 2016-12-15 | $33.27 | $33.45 | $33.13 | $33.26 | $13.82 | 729,720 |
| 2016-12-14 | $33.35 | $33.55 | $33.08 | $33.19 | $13.79 | 783,785 |
| 2016-12-13 | $33.47 | $33.69 | $33.33 | $33.36 | $13.86 | 1,168,611 |
| 2016-12-12 | $33.85 | $33.85 | $33.32 | $33.51 | $13.92 | 1,624,761 |
| 2016-12-09 | $34.09 | $34.24 | $33.88 | $33.94 | $14.10 | 1,041,689 |
| 2016-12-08 | $33.59 | $34.13 | $33.34 | $34.09 | $14.16 | 1,024,461 |
| 2016-12-07 | $33.15 | $33.59 | $32.89 | $33.53 | $13.93 | 999,812 |
| 2016-12-06 | $32.90 | $33.22 | $32.68 | $33.13 | $13.77 | 863,676 |
| 2016-12-05 | $32.80 | $32.87 | $32.63 | $32.83 | $13.64 | 589,072 |
| 2016-12-02 | $32.40 | $32.57 | $32.29 | $32.54 | $13.52 | 662,055 |
| 2016-12-01 | $32.24 | $32.53 | $32.03 | $32.37 | $13.45 | 1,022,267 |
| 2016-11-30 | $32.46 | $32.51 | $32.11 | $32.13 | $13.35 | 1,058,989 |
| 2016-11-29 | $32.60 | $32.73 | $32.27 | $32.40 | $13.46 | 904,563 |
| 2016-11-28 | $32.50 | $32.73 | $32.36 | $32.62 | $13.55 | 1,393,821 |
| 2016-11-25 | $32.45 | $32.67 | $32.39 | $32.58 | $13.54 | 235,791 |
| 2016-11-23 | $32.24 | $32.36 | $32.03 | $32.32 | $13.43 | 1,416,127 |
| 2016-11-22 | $32.03 | $32.46 | $31.87 | $32.45 | $13.48 | 2,096,919 |
| 2016-11-21 | $32.34 | $32.42 | $31.79 | $31.96 | $13.28 | 812,034 |
| 2016-11-18 | $31.60 | $32.18 | $31.39 | $32.13 | $13.35 | 1,090,392 |
| 2016-11-17 | $31.50 | $31.89 | $31.42 | $31.55 | $13.11 | 810,411 |
| 2016-11-16 | $31.26 | $31.43 | $31.03 | $31.41 | $13.05 | 1,122,041 |
| 2016-11-15 | $30.96 | $31.39 | $30.88 | $31.22 | $12.97 | 784,935 |
| 2016-11-14 | $30.88 | $31.07 | $30.67 | $30.96 | $12.86 | 1,135,449 |
| 2016-11-11 | $31.24 | $31.24 | $30.87 | $30.97 | $12.87 | 1,001,767 |
| 2016-11-10 | $31.54 | $31.54 | $30.77 | $31.18 | $12.96 | 1,083,739 |
| 2016-11-09 | $30.56 | $31.31 | $30.38 | $31.26 | $12.99 | 771,855 |
| 2016-11-08 | $30.41 | $30.98 | $30.41 | $30.84 | $12.81 | 682,312 |
| 2016-11-07 | $30.70 | $30.85 | $30.59 | $30.71 | $12.72 | 711,783 |
| 2016-11-04 | $30.51 | $30.73 | $30.33 | $30.36 | $12.57 | 518,202 |
| 2016-11-03 | $30.61 | $30.71 | $30.44 | $30.51 | $12.64 | 622,496 |
| 2016-11-02 | $30.56 | $31.04 | $30.56 | $30.64 | $12.69 | 876,930 |
| 2016-11-01 | $30.88 | $30.90 | $30.49 | $30.54 | $12.65 | 1,118,241 |
| 2016-10-31 | $30.74 | $30.94 | $30.64 | $30.82 | $12.76 | 1,335,143 |
| 2016-10-28 | $30.87 | $30.88 | $30.49 | $30.67 | $12.70 | 751,117 |
| 2016-10-27 | $30.04 | $30.80 | $30.04 | $30.71 | $12.72 | 1,463,589 |
| 2016-10-26 | $28.24 | $29.97 | $28.24 | $29.95 | $12.40 | 2,318,546 |
| 2016-10-25 | $28.26 | $28.32 | $28.05 | $28.14 | $11.65 | 1,463,694 |
| 2016-10-24 | $28.44 | $28.52 | $28.03 | $28.26 | $11.70 | 1,539,974 |
| 2016-10-21 | $28.12 | $28.22 | $28.00 | $28.15 | $11.66 | 339,034 |
| 2016-10-20 | $28.23 | $28.36 | $28.04 | $28.20 | $11.68 | 722,180 |
| 2016-10-19 | $28.34 | $28.47 | $28.14 | $28.23 | $11.69 | 1,136,976 |
| 2016-10-18 | $28.43 | $28.51 | $28.24 | $28.26 | $11.70 | 406,102 |
| 2016-10-17 | $28.14 | $28.32 | $28.13 | $28.19 | $11.67 | 432,056 |
| 2016-10-14 | $28.37 | $28.50 | $28.18 | $28.20 | $11.68 | 556,233 |
| 2016-10-13 | $28.08 | $28.33 | $28.02 | $28.27 | $11.71 | 429,000 |
| 2016-10-12 | $28.12 | $28.25 | $28.10 | $28.21 | $11.68 | 412,362 |
| 2016-10-11 | $28.46 | $28.52 | $28.11 | $28.12 | $11.65 | 1,355,949 |
| 2016-10-10 | $28.51 | $28.75 | $28.44 | $28.45 | $11.78 | 593,851 |
| 2016-10-07 | $28.56 | $28.60 | $28.36 | $28.38 | $11.75 | 787,846 |
| 2016-10-06 | $28.75 | $28.79 | $28.52 | $28.63 | $11.86 | 465,075 |
| 2016-10-05 | $28.97 | $29.08 | $28.71 | $28.76 | $11.91 | 943,303 |
| 2016-10-04 | $29.24 | $29.34 | $28.95 | $28.97 | $12.00 | 1,244,265 |
| 2016-10-03 | $29.20 | $29.44 | $29.14 | $29.21 | $12.10 | 950,985 |
| 2016-09-30 | $29.01 | $29.35 | $28.83 | $29.28 | $12.13 | 1,217,412 |
| 2016-09-29 | $28.95 | $29.08 | $28.77 | $28.88 | $11.96 | 1,473,390 |
| 2016-09-28 | $28.92 | $28.96 | $28.66 | $28.95 | $11.99 | 607,702 |
| 2016-09-27 | $28.68 | $28.82 | $28.53 | $28.79 | $11.92 | 785,025 |
| 2016-09-26 | $28.95 | $29.00 | $28.70 | $28.72 | $11.89 | 520,935 |
| 2016-09-23 | $29.28 | $29.38 | $29.01 | $29.11 | $12.06 | 674,460 |
| 2016-09-22 | $29.12 | $29.45 | $28.98 | $29.39 | $12.17 | 934,546 |
| 2016-09-21 | $28.95 | $29.13 | $28.72 | $28.93 | $11.98 | 721,572 |
| 2016-09-20 | $29.11 | $29.28 | $28.80 | $28.92 | $11.98 | 3,770,383 |
| 2016-09-19 | $28.94 | $29.24 | $28.88 | $28.99 | $12.01 | 1,134,225 |
| 2016-09-16 | $28.94 | $29.09 | $28.76 | $28.97 | $12.00 | 1,912,430 |
| 2016-09-15 | $28.73 | $29.07 | $28.72 | $29.05 | $12.03 | 706,918 |
| 2016-09-14 | $28.35 | $28.82 | $28.30 | $28.76 | $11.91 | 755,489 |
| 2016-09-13 | $28.69 | $28.80 | $28.34 | $28.38 | $11.75 | 678,215 |
| 2016-09-12 | $28.50 | $28.99 | $28.47 | $28.97 | $12.00 | 912,006 |
| 2016-09-09 | $28.93 | $28.96 | $28.65 | $28.66 | $11.87 | 1,155,955 |
| 2016-09-08 | $29.46 | $29.46 | $28.99 | $29.03 | $12.02 | 572,148 |
| 2016-09-07 | $29.25 | $29.52 | $29.21 | $29.52 | $12.23 | 1,156,419 |
| 2016-09-06 | $29.17 | $29.23 | $28.90 | $29.19 | $12.09 | 767,324 |
| 2016-09-02 | $28.86 | $29.17 | $28.86 | $29.09 | $12.05 | 852,223 |
| 2016-09-01 | $28.52 | $28.90 | $28.52 | $28.80 | $11.93 | 1,029,078 |
| 2016-08-31 | $28.13 | $28.53 | $28.05 | $28.50 | $11.80 | 938,515 |
| 2016-08-30 | $28.13 | $28.17 | $28.01 | $28.16 | $11.66 | 377,478 |
| 2016-08-29 | $28.18 | $28.32 | $28.09 | $28.15 | $11.66 | 628,083 |
| 2016-08-26 | $28.16 | $28.41 | $28.01 | $28.07 | $11.63 | 716,663 |
| 2016-08-25 | $28.17 | $28.24 | $28.01 | $28.08 | $11.63 | 680,458 |
| 2016-08-24 | $28.15 | $28.21 | $28.02 | $28.06 | $11.62 | 651,226 |
| 2016-08-23 | $28.14 | $28.44 | $28.09 | $28.11 | $11.64 | 670,077 |
| 2016-08-22 | $28.08 | $28.14 | $27.95 | $28.07 | $11.63 | 744,421 |
| 2016-08-19 | $28.02 | $28.25 | $27.96 | $28.10 | $11.64 | 1,405,593 |
| 2016-08-18 | $28.11 | $28.29 | $28.03 | $28.09 | $11.63 | 727,229 |
| 2016-08-17 | $28.03 | $28.15 | $27.95 | $28.05 | $11.62 | 970,726 |
| 2016-08-16 | $28.00 | $28.14 | $27.84 | $28.00 | $11.60 | 914,674 |
| 2016-08-15 | $28.02 | $28.20 | $28.02 | $28.04 | $11.61 | 631,154 |
| 2016-08-12 | $28.02 | $28.10 | $27.83 | $28.03 | $11.61 | 737,205 |
| 2016-08-11 | $28.28 | $28.40 | $28.01 | $28.05 | $11.62 | 652,720 |
| 2016-08-10 | $27.94 | $28.21 | $27.83 | $28.16 | $11.66 | 873,771 |
| 2016-08-09 | $27.46 | $27.95 | $27.38 | $27.91 | $11.56 | 2,151,798 |
| 2016-08-08 | $27.60 | $27.76 | $27.29 | $27.39 | $11.34 | 1,810,998 |
| 2016-08-05 | $27.75 | $27.79 | $27.62 | $27.67 | $11.42 | 983,407 |
| 2016-08-04 | $28.02 | $28.13 | $27.57 | $27.61 | $11.39 | 1,143,958 |
| 2016-08-03 | $28.09 | $28.12 | $27.88 | $28.04 | $11.57 | 735,264 |
| 2016-08-02 | $28.12 | $28.24 | $27.95 | $28.06 | $11.58 | 839,344 |
| 2016-08-01 | $28.18 | $28.29 | $27.99 | $28.19 | $11.63 | 1,115,597 |
| 2016-07-29 | $27.80 | $28.31 | $27.73 | $28.18 | $11.63 | 1,629,117 |
| 2016-07-28 | $27.93 | $28.06 | $27.62 | $27.82 | $11.48 | 1,478,011 |
| 2016-07-27 | $27.69 | $28.49 | $27.50 | $28.01 | $11.56 | 1,981,534 |
| 2016-07-26 | $29.19 | $29.36 | $29.08 | $29.16 | $12.03 | 497,031 |
| 2016-07-25 | $29.31 | $29.42 | $29.11 | $29.21 | $12.05 | 624,154 |
| 2016-07-22 | $29.14 | $29.48 | $29.13 | $29.34 | $12.11 | 342,729 |
| 2016-07-21 | $29.29 | $29.39 | $29.19 | $29.20 | $12.05 | 536,060 |
| 2016-07-20 | $29.03 | $29.34 | $29.03 | $29.25 | $12.07 | 518,393 |
| 2016-07-19 | $28.91 | $29.03 | $28.81 | $28.95 | $11.95 | 347,355 |
| 2016-07-18 | $29.09 | $29.28 | $28.93 | $28.99 | $11.96 | 603,526 |
| 2016-07-15 | $29.30 | $29.30 | $28.98 | $29.09 | $12.00 | 676,570 |
| 2016-07-14 | $29.53 | $29.58 | $29.15 | $29.23 | $12.06 | 713,844 |
| 2016-07-13 | $29.48 | $29.64 | $29.34 | $29.40 | $12.13 | 538,629 |
| 2016-07-12 | $29.61 | $29.71 | $29.39 | $29.45 | $12.15 | 628,465 |
| 2016-07-11 | $29.38 | $29.47 | $29.26 | $29.41 | $12.14 | 418,245 |
| 2016-07-08 | $29.33 | $29.45 | $29.25 | $29.30 | $12.09 | 607,707 |
| 2016-07-07 | $29.13 | $29.23 | $28.86 | $29.01 | $11.97 | 487,158 |
| 2016-07-06 | $29.09 | $29.25 | $28.96 | $29.08 | $12.00 | 707,663 |
| 2016-07-05 | $29.13 | $29.36 | $28.96 | $29.26 | $12.07 | 744,378 |
| 2016-07-01 | $29.22 | $29.36 | $29.09 | $29.22 | $12.06 | 1,089,195 |
| 2016-06-30 | $28.36 | $29.27 | $28.30 | $29.27 | $12.08 | 1,912,817 |
| 2016-06-29 | $27.80 | $28.42 | $27.59 | $28.34 | $11.69 | 1,074,784 |
| 2016-06-28 | $27.37 | $27.67 | $27.19 | $27.57 | $11.38 | 925,551 |
| 2016-06-27 | $27.20 | $27.30 | $26.81 | $27.24 | $11.24 | 1,183,214 |
| 2016-06-24 | $27.28 | $27.75 | $27.02 | $27.52 | $11.36 | 1,238,139 |
| 2016-06-23 | $28.30 | $28.46 | $28.09 | $28.20 | $11.64 | 718,463 |
| 2016-06-22 | $28.08 | $28.22 | $28.00 | $28.06 | $11.58 | 647,138 |
| 2016-06-21 | $28.05 | $28.19 | $27.89 | $28.08 | $11.59 | 593,475 |
| 2016-06-20 | $28.03 | $28.29 | $27.95 | $27.99 | $11.55 | 697,884 |
| 2016-06-17 | $28.23 | $28.34 | $27.70 | $27.79 | $11.47 | 1,040,456 |
| 2016-06-16 | $28.01 | $28.24 | $27.88 | $28.20 | $11.64 | 356,485 |
| 2016-06-15 | $28.31 | $28.36 | $28.13 | $28.16 | $11.62 | 396,558 |
| 2016-06-14 | $28.25 | $28.38 | $28.14 | $28.22 | $11.64 | 621,515 |
| 2016-06-13 | $28.48 | $28.61 | $28.34 | $28.40 | $11.72 | 509,400 |
| 2016-06-10 | $28.66 | $28.70 | $28.43 | $28.60 | $11.80 | 435,521 |
| 2016-06-09 | $28.57 | $28.87 | $28.52 | $28.80 | $11.88 | 388,561 |
| 2016-06-08 | $28.71 | $28.84 | $28.58 | $28.77 | $11.87 | 644,708 |
| 2016-06-07 | $28.82 | $28.97 | $28.73 | $28.78 | $11.88 | 663,615 |
| 2016-06-06 | $28.71 | $28.90 | $28.51 | $28.84 | $11.90 | 979,465 |
| 2016-06-03 | $28.67 | $28.72 | $28.35 | $28.68 | $11.83 | 1,414,176 |
| 2016-06-02 | $28.51 | $28.78 | $28.43 | $28.69 | $11.84 | 763,809 |
| 2016-06-01 | $28.30 | $28.60 | $28.27 | $28.55 | $11.78 | 908,655 |
| 2016-05-31 | $28.48 | $28.64 | $28.24 | $28.42 | $11.73 | 2,359,010 |
| 2016-05-27 | $28.12 | $28.55 | $28.12 | $28.42 | $11.73 | 684,924 |
| 2016-05-26 | $28.05 | $28.25 | $28.02 | $28.20 | $11.64 | 370,212 |
| 2016-05-25 | $28.32 | $28.38 | $27.96 | $28.03 | $11.57 | 768,366 |
| 2016-05-24 | $27.61 | $28.33 | $27.61 | $28.32 | $11.69 | 672,574 |
| 2016-05-23 | $27.66 | $27.75 | $27.52 | $27.52 | $11.36 | 781,461 |
| 2016-05-20 | $27.62 | $27.72 | $27.33 | $27.59 | $11.38 | 990,409 |
| 2016-05-19 | $27.12 | $27.48 | $27.08 | $27.45 | $11.33 | 978,473 |
| 2016-05-18 | $27.10 | $27.39 | $26.96 | $27.25 | $11.24 | 1,097,885 |
| 2016-05-17 | $27.17 | $27.39 | $26.88 | $27.11 | $11.19 | 808,346 |
| 2016-05-16 | $27.32 | $27.46 | $27.21 | $27.24 | $11.24 | 504,636 |
| 2016-05-13 | $27.66 | $27.73 | $27.22 | $27.27 | $11.25 | 605,992 |
| 2016-05-12 | $27.29 | $27.70 | $27.11 | $27.66 | $11.41 | 1,058,352 |
| 2016-05-11 | $27.55 | $27.66 | $27.18 | $27.26 | $11.25 | 537,135 |
| 2016-05-10 | $27.36 | $27.61 | $27.25 | $27.60 | $11.39 | 666,715 |
| 2016-05-09 | $27.26 | $27.49 | $27.19 | $27.29 | $11.26 | 557,941 |
| 2016-05-06 | $26.77 | $27.33 | $26.58 | $27.33 | $11.28 | 850,898 |
| 2016-05-05 | $27.11 | $27.19 | $26.87 | $27.03 | $11.11 | 542,940 |
| 2016-05-04 | $26.84 | $27.16 | $26.84 | $27.00 | $11.10 | 804,782 |
| 2016-05-03 | $26.88 | $27.12 | $26.70 | $27.00 | $11.10 | 520,683 |
| 2016-05-02 | $26.90 | $27.15 | $26.82 | $27.03 | $11.11 | 735,891 |
| 2016-04-29 | $26.77 | $26.95 | $26.68 | $26.87 | $11.05 | 1,092,109 |
| 2016-04-28 | $26.49 | $26.99 | $26.39 | $26.88 | $11.05 | 956,470 |
| 2016-04-27 | $26.77 | $27.28 | $26.21 | $26.54 | $10.91 | 1,022,062 |
| 2016-04-26 | $26.79 | $27.03 | $26.69 | $26.77 | $11.01 | 649,487 |
| 2016-04-25 | $26.83 | $26.94 | $26.57 | $26.76 | $11.00 | 566,662 |
| 2016-04-22 | $26.75 | $27.08 | $26.75 | $26.94 | $11.08 | 872,851 |
| 2016-04-21 | $27.09 | $27.24 | $26.64 | $26.76 | $11.00 | 606,753 |
| 2016-04-20 | $27.18 | $27.25 | $26.85 | $27.16 | $11.17 | 566,689 |
| 2016-04-19 | $27.19 | $27.19 | $26.90 | $27.04 | $11.12 | 449,991 |
| 2016-04-18 | $26.92 | $27.22 | $26.92 | $27.11 | $11.15 | 411,090 |
| 2016-04-15 | $26.84 | $27.11 | $26.73 | $27.09 | $11.14 | 640,082 |
| 2016-04-14 | $27.05 | $27.05 | $26.78 | $26.84 | $11.04 | 346,126 |
| 2016-04-13 | $27.03 | $27.03 | $26.47 | $27.02 | $11.11 | 673,551 |
| 2016-04-12 | $26.83 | $27.04 | $26.68 | $26.87 | $11.05 | 495,135 |
| 2016-04-11 | $27.13 | $27.31 | $26.79 | $26.81 | $11.02 | 581,580 |
| 2016-04-08 | $27.13 | $27.17 | $26.86 | $26.96 | $11.08 | 336,836 |
| 2016-04-07 | $26.85 | $26.94 | $26.69 | $26.92 | $11.07 | 738,389 |
| 2016-04-06 | $26.76 | $27.07 | $26.65 | $26.99 | $11.10 | 1,074,568 |
| 2016-04-05 | $27.07 | $27.21 | $26.70 | $26.81 | $11.02 | 913,153 |
| 2016-04-04 | $27.39 | $27.39 | $27.05 | $27.29 | $11.22 | 642,721 |
| 2016-04-01 | $26.96 | $27.39 | $26.86 | $27.36 | $11.25 | 1,063,932 |
| 2016-03-31 | $27.15 | $27.31 | $26.92 | $27.12 | $11.15 | 2,151,805 |
| 2016-03-30 | $27.76 | $27.95 | $27.20 | $27.25 | $11.20 | 2,828,166 |
| 2016-03-29 | $26.76 | $27.65 | $26.70 | $27.65 | $11.37 | 1,058,037 |
| 2016-03-28 | $26.96 | $26.96 | $26.70 | $26.80 | $11.02 | 721,305 |
| 2016-03-24 | $26.76 | $26.86 | $26.55 | $26.79 | $11.01 | 1,056,460 |
| 2016-03-23 | $27.08 | $27.08 | $26.73 | $26.82 | $11.03 | 1,257,808 |
| 2016-03-22 | $26.52 | $27.51 | $26.50 | $27.10 | $11.14 | 1,062,819 |
| 2016-03-21 | $27.30 | $27.34 | $26.23 | $26.80 | $11.02 | 1,905,770 |
| 2016-03-18 | $27.75 | $28.01 | $27.69 | $27.97 | $11.50 | 1,835,910 |
| 2016-03-17 | $27.62 | $27.79 | $27.57 | $27.70 | $11.39 | 596,733 |
| 2016-03-16 | $27.34 | $27.69 | $27.30 | $27.62 | $11.36 | 768,798 |
| 2016-03-15 | $27.45 | $27.60 | $27.36 | $27.55 | $11.33 | 630,002 |
| 2016-03-14 | $27.74 | $27.82 | $27.50 | $27.59 | $11.34 | 664,418 |
| 2016-03-11 | $27.93 | $27.96 | $27.26 | $27.77 | $11.42 | 1,032,005 |
| 2016-03-10 | $28.13 | $28.23 | $27.49 | $27.70 | $11.39 | 739,851 |
| 2016-03-09 | $28.41 | $28.51 | $28.00 | $28.03 | $11.52 | 838,269 |
| 2016-03-08 | $28.97 | $28.99 | $28.23 | $28.29 | $11.63 | 1,185,241 |
| 2016-03-07 | $28.53 | $29.11 | $28.46 | $29.08 | $11.96 | 1,198,595 |
| 2016-03-04 | $28.60 | $28.86 | $28.52 | $28.67 | $11.79 | 1,007,419 |
| 2016-03-03 | $28.12 | $28.61 | $27.96 | $28.58 | $11.75 | 975,696 |
| 2016-03-02 | $28.04 | $28.24 | $27.78 | $28.18 | $11.59 | 990,742 |
| 2016-03-01 | $27.68 | $28.36 | $27.50 | $28.18 | $11.59 | 1,387,291 |
| 2016-02-29 | $27.74 | $27.85 | $27.40 | $27.53 | $11.32 | 992,452 |
| 2016-02-26 | $27.79 | $27.79 | $27.52 | $27.76 | $11.41 | 1,048,353 |
| 2016-02-25 | $27.50 | $27.70 | $27.24 | $27.68 | $11.38 | 1,026,497 |
| 2016-02-24 | $26.74 | $27.68 | $26.62 | $27.49 | $11.30 | 933,734 |
| 2016-02-23 | $27.23 | $27.63 | $26.96 | $27.07 | $11.13 | 1,265,964 |
| 2016-02-22 | $27.38 | $27.65 | $27.20 | $27.41 | $11.27 | 583,227 |
| 2016-02-19 | $26.80 | $27.41 | $26.76 | $27.16 | $11.17 | 909,276 |
| 2016-02-18 | $26.90 | $27.11 | $26.80 | $26.88 | $11.05 | 873,731 |
| 2016-02-17 | $26.94 | $27.07 | $26.64 | $26.93 | $11.07 | 777,426 |
| 2016-02-16 | $25.97 | $26.92 | $25.96 | $26.83 | $11.03 | 995,600 |
| 2016-02-12 | $25.25 | $26.10 | $25.11 | $25.69 | $10.56 | 975,971 |
| 2016-02-11 | $24.85 | $24.96 | $24.51 | $24.85 | $10.22 | 990,315 |
| 2016-02-10 | $25.04 | $25.57 | $24.93 | $25.19 | $10.36 | 812,893 |
| 2016-02-09 | $25.24 | $25.62 | $24.71 | $24.88 | $10.23 | 1,521,279 |
| 2016-02-08 | $26.09 | $26.09 | $25.13 | $25.50 | $10.48 | 922,977 |
| 2016-02-05 | $26.84 | $26.98 | $26.09 | $26.20 | $10.73 | 899,766 |
| 2016-02-04 | $27.09 | $27.41 | $26.74 | $26.92 | $11.02 | 834,329 |
| 2016-02-03 | $27.22 | $27.22 | $26.64 | $27.20 | $11.14 | 673,881 |
| 2016-02-02 | $27.09 | $27.26 | $26.93 | $27.05 | $11.08 | 695,175 |
| 2016-02-01 | $27.33 | $27.53 | $27.10 | $27.28 | $11.17 | 954,623 |
| 2016-01-29 | $26.40 | $27.57 | $26.29 | $27.55 | $11.28 | 1,791,760 |
| 2016-01-28 | $26.35 | $26.63 | $26.07 | $26.36 | $10.80 | 929,990 |
| 2016-01-27 | $26.73 | $27.00 | $25.98 | $26.18 | $10.72 | 867,658 |
| 2016-01-26 | $25.91 | $26.52 | $25.89 | $26.45 | $10.83 | 682,303 |
| 2016-01-25 | $26.09 | $26.24 | $25.77 | $25.86 | $10.59 | 463,968 |
| 2016-01-22 | $25.79 | $26.11 | $25.65 | $26.10 | $10.69 | 622,469 |
| 2016-01-21 | $25.72 | $25.87 | $25.35 | $25.49 | $10.44 | 807,603 |
| 2016-01-20 | $25.21 | $26.16 | $24.89 | $25.68 | $10.52 | 1,368,551 |
| 2016-01-19 | $25.85 | $25.87 | $25.31 | $25.51 | $10.45 | 1,244,531 |
| 2016-01-15 | $25.14 | $25.52 | $24.55 | $25.48 | $10.43 | 1,682,887 |
| 2016-01-14 | $25.35 | $25.88 | $25.35 | $25.64 | $10.50 | 824,679 |
| 2016-01-13 | $25.97 | $26.04 | $25.22 | $25.30 | $10.36 | 1,199,693 |
| 2016-01-12 | $25.04 | $26.04 | $25.00 | $25.89 | $10.60 | 1,666,401 |
| 2016-01-11 | $24.19 | $24.35 | $23.69 | $24.08 | $9.86 | 2,004,972 |
| 2016-01-08 | $24.33 | $24.50 | $24.03 | $24.12 | $9.88 | 938,659 |
| 2016-01-07 | $24.41 | $24.72 | $24.13 | $24.28 | $9.94 | 748,442 |
| 2016-01-06 | $24.90 | $25.13 | $24.45 | $24.87 | $10.19 | 969,408 |
| 2016-01-05 | $25.25 | $25.62 | $25.20 | $25.21 | $10.32 | 647,739 |
| 2016-01-04 | $25.65 | $25.67 | $25.10 | $25.30 | $10.36 | 1,022,780 |
| 2015-12-31 | $26.57 | $26.76 | $25.89 | $25.90 | $10.61 | 918,708 |
| 2015-12-30 | $26.52 | $26.90 | $26.45 | $26.70 | $10.93 | 386,115 |
| 2015-12-29 | $26.72 | $26.93 | $26.49 | $26.57 | $10.88 | 386,250 |
| 2015-12-28 | $26.04 | $26.72 | $25.90 | $26.60 | $10.89 | 566,482 |
| 2015-12-24 | $26.18 | $26.28 | $26.05 | $26.07 | $10.68 | 297,121 |
| 2015-12-23 | $25.98 | $26.45 | $25.98 | $26.33 | $10.78 | 618,050 |
| 2015-12-22 | $25.87 | $26.01 | $25.63 | $25.90 | $10.61 | 609,081 |
| 2015-12-21 | $26.25 | $26.41 | $25.51 | $25.78 | $10.56 | 661,320 |
| 2015-12-18 | $26.41 | $26.41 | $25.87 | $26.17 | $10.72 | 2,083,869 |
| 2015-12-17 | $26.88 | $27.07 | $26.51 | $26.51 | $10.86 | 464,350 |
| 2015-12-16 | $26.19 | $26.82 | $26.10 | $26.75 | $10.96 | 790,947 |
| 2015-12-15 | $26.10 | $26.17 | $25.72 | $26.01 | $10.65 | 742,000 |
| 2015-12-14 | $26.38 | $26.39 | $25.75 | $25.92 | $10.62 | 904,340 |
| 2015-12-11 | $26.82 | $27.04 | $26.31 | $26.39 | $10.81 | 763,211 |
| 2015-12-10 | $26.93 | $27.24 | $26.76 | $27.02 | $11.07 | 1,057,932 |
| 2015-12-09 | $26.92 | $27.19 | $26.72 | $26.84 | $10.99 | 741,152 |
| 2015-12-08 | $27.07 | $27.17 | $26.82 | $26.99 | $11.05 | 462,471 |
| 2015-12-07 | $27.02 | $27.39 | $26.94 | $27.18 | $11.13 | 547,344 |
| 2015-12-04 | $26.97 | $27.32 | $26.88 | $27.09 | $11.09 | 268,159 |
| 2015-12-03 | $27.35 | $27.62 | $26.82 | $26.91 | $11.02 | 508,835 |
| 2015-12-02 | $27.47 | $27.77 | $27.23 | $27.25 | $11.16 | 588,827 |
| 2015-12-01 | $27.21 | $27.49 | $27.18 | $27.47 | $11.25 | 428,262 |
| 2015-11-30 | $27.32 | $27.38 | $27.00 | $27.15 | $11.12 | 772,902 |
| 2015-11-27 | $27.10 | $27.32 | $27.05 | $27.23 | $11.15 | 190,984 |
| 2015-11-25 | $26.87 | $27.16 | $26.86 | $27.07 | $11.09 | 365,238 |
| 2015-11-24 | $27.20 | $27.20 | $26.81 | $26.86 | $11.00 | 952,787 |
| 2015-11-23 | $26.90 | $27.38 | $26.89 | $27.32 | $11.19 | 689,978 |
| 2015-11-20 | $26.86 | $26.95 | $26.44 | $26.93 | $11.03 | 516,204 |
| 2015-11-19 | $26.51 | $26.95 | $26.48 | $26.69 | $10.93 | 500,337 |
| 2015-11-18 | $25.96 | $26.51 | $25.93 | $26.49 | $10.85 | 557,583 |
| 2015-11-17 | $26.03 | $26.16 | $25.81 | $25.91 | $10.61 | 481,779 |
| 2015-11-16 | $25.85 | $26.05 | $25.71 | $25.99 | $10.64 | 449,147 |
| 2015-11-13 | $25.84 | $26.30 | $25.82 | $25.85 | $10.59 | 368,428 |
| 2015-11-12 | $26.23 | $26.34 | $25.99 | $25.99 | $10.64 | 354,809 |
| 2015-11-11 | $26.50 | $26.67 | $26.34 | $26.34 | $10.79 | 294,871 |
| 2015-11-10 | $26.11 | $26.48 | $26.10 | $26.43 | $10.82 | 534,415 |
| 2015-11-09 | $26.55 | $26.59 | $26.01 | $26.19 | $10.73 | 544,713 |
| 2015-11-06 | $26.30 | $26.59 | $26.13 | $26.57 | $10.88 | 457,436 |
| 2015-11-05 | $26.57 | $26.67 | $26.36 | $26.46 | $10.76 | 717,864 |
| 2015-11-04 | $26.76 | $26.80 | $26.36 | $26.49 | $10.78 | 651,753 |
| 2015-11-03 | $26.54 | $26.75 | $26.25 | $26.66 | $10.84 | 1,273,509 |
| 2015-11-02 | $26.85 | $27.02 | $26.55 | $26.63 | $10.83 | 837,240 |
| 2015-10-30 | $27.08 | $27.40 | $26.77 | $26.82 | $10.91 | 1,029,903 |
| 2015-10-29 | $26.82 | $27.22 | $26.81 | $27.04 | $11.00 | 472,520 |
| 2015-10-28 | $27.25 | $27.65 | $26.60 | $27.02 | $10.99 | 888,126 |
| 2015-10-27 | $27.36 | $27.48 | $27.14 | $27.23 | $11.08 | 493,974 |
| 2015-10-26 | $27.63 | $27.86 | $27.50 | $27.51 | $11.19 | 336,021 |
| 2015-10-23 | $27.46 | $27.81 | $27.28 | $27.68 | $11.26 | 588,726 |
| 2015-10-22 | $27.29 | $27.52 | $27.20 | $27.29 | $11.10 | 494,696 |
| 2015-10-21 | $27.35 | $27.51 | $27.11 | $27.12 | $11.03 | 426,665 |
| 2015-10-20 | $27.03 | $27.47 | $27.02 | $27.25 | $11.08 | 556,069 |
| 2015-10-19 | $27.46 | $27.87 | $27.10 | $27.12 | $11.03 | 1,205,595 |
| 2015-10-16 | $27.49 | $27.60 | $27.30 | $27.50 | $11.19 | 839,961 |
| 2015-10-15 | $27.68 | $27.96 | $27.44 | $27.45 | $11.17 | 615,631 |
| 2015-10-14 | $27.85 | $28.11 | $27.55 | $27.61 | $11.23 | 341,626 |
| 2015-10-13 | $28.01 | $28.40 | $27.84 | $27.85 | $11.33 | 469,656 |
| 2015-10-12 | $27.89 | $28.30 | $27.82 | $28.08 | $11.42 | 572,901 |
| 2015-10-09 | $27.65 | $27.96 | $27.56 | $27.92 | $11.36 | 393,435 |
| 2015-10-08 | $27.24 | $27.73 | $27.18 | $27.62 | $11.24 | 444,309 |
| 2015-10-07 | $26.60 | $27.41 | $26.48 | $27.32 | $11.11 | 1,142,050 |
| 2015-10-06 | $26.98 | $27.04 | $26.39 | $26.45 | $10.76 | 871,078 |
| 2015-10-05 | $27.07 | $27.43 | $26.98 | $27.02 | $10.99 | 935,523 |
| 2015-10-02 | $26.55 | $26.93 | $26.14 | $26.89 | $10.94 | 774,126 |
| 2015-10-01 | $26.96 | $27.12 | $26.56 | $26.79 | $10.90 | 868,641 |
| 2015-09-30 | $26.59 | $27.05 | $26.51 | $26.87 | $10.93 | 1,282,752 |
| 2015-09-29 | $26.80 | $26.86 | $26.16 | $26.26 | $10.68 | 696,062 |
| 2015-09-28 | $27.52 | $27.53 | $26.64 | $26.73 | $10.87 | 636,909 |
| 2015-09-25 | $27.75 | $28.00 | $27.48 | $27.56 | $11.21 | 462,771 |
| 2015-09-24 | $27.54 | $27.80 | $27.27 | $27.58 | $11.22 | 719,979 |
| 2015-09-23 | $28.10 | $28.28 | $27.73 | $27.86 | $11.33 | 580,578 |
| 2015-09-22 | $28.11 | $28.19 | $27.75 | $28.03 | $11.40 | 650,364 |
| 2015-09-21 | $28.31 | $28.81 | $28.20 | $28.41 | $11.56 | 1,203,014 |
| 2015-09-18 | $28.43 | $28.59 | $28.04 | $28.14 | $11.45 | 1,418,742 |
| 2015-09-17 | $28.75 | $29.03 | $28.56 | $28.69 | $11.67 | 345,924 |
| 2015-09-16 | $28.65 | $28.77 | $28.46 | $28.73 | $11.69 | 317,886 |
| 2015-09-15 | $28.35 | $28.65 | $28.15 | $28.61 | $11.64 | 270,369 |
| 2015-09-14 | $28.58 | $28.60 | $28.21 | $28.28 | $11.50 | 372,721 |
| 2015-09-11 | $28.20 | $28.54 | $28.05 | $28.53 | $11.61 | 313,915 |
| 2015-09-10 | $28.61 | $28.80 | $28.21 | $28.30 | $11.51 | 450,787 |
| 2015-09-09 | $28.81 | $28.91 | $28.48 | $28.62 | $11.64 | 611,140 |
| 2015-09-08 | $28.50 | $28.59 | $28.14 | $28.56 | $11.62 | 586,856 |
Rollins Inc (ROL) News Headlines
.jpg)
Rollins beats revenue estimate as warm weather drives demand for pest control
None
reuters.com Feb. 12, 2025.jpg)
.jpg)
Senado de EEUU confirma a Brooke Rollins al frente del Departamento de Agricultura
None
reuters.com Feb. 13, 2025Recent Rollins Inc (ROL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Rollins Inc (ROL) in the Personal Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bright Horizons Family Solutions Inc | BFAM | Personal Services | Consumer Cyclical | 50,000 |
| Service Corp International | SCI | Personal Services | Consumer Cyclical | 25,395 |
| Regis Corp | RGS | Personal Services | Consumer Cyclical | 20,000 |
| WW International Inc | WW | Personal Services | Consumer Cyclical | 11,000 |
| H&R Block Inc | HRB | Personal Services | Consumer Cyclical | 10,000 |
| Rollins Inc | ROL | Personal Services | Consumer Cyclical | 9,821 |
| Carriage Services Inc | CSV | Personal Services | Consumer Cyclical | 8,500 |
| Mister Car Wash Inc | MCW | Personal Services | Consumer Cyclical | 7,000 |
| Franchise Group Inc - Class A | FRG | Personal Services | Consumer Cyclical | 3,472 |
| Rover Group Inc - Class A | ROVR | Personal Services | Consumer Cyclical | 3,000 |