Skechers U S A Inc - Class A (SKX) Exchange: NYSE
Data as of May 9, 2025
$61.49 ($0.03) 0.05%
Skechers U S A Inc - Class A - Daily Information
Click for more stock information on Skechers U S A Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $61.52 |
| Previous Close | $61.49 |
| High | $61.57 |
| Low | $61.47 |
| Adjusted Open | $61.52 |
| Previous Adjusted Close | $61.49 |
| Adjusted High | $61.57 |
| Adjusted Low | $61.47 |
Invest in Skechers U S A Inc - Class A (SKX)
Key People Skechers U S A Inc - Class A
| Employee | Position |
|---|---|
| Robert Greenberg | Chairman & Chief Executive Officer |
| Michael Greenberg | President & Director |
| David Weinberg | Chief Operating Officer, Director & Executive VP |
| John M. Vandemore | Chief Financial Officer |
| Jeffrey Greenberg | Director & SVP-Active Electronic Media |
| Brad Wolfer | SVP & General Merchandise Manager |
| Robert Grahamslaw | Senior Leasing Representative |
| Kyung Pyun | Real Estate Manager |
| James Chang | Associate General Counsel |
| Holly K. Miyagawa | Director-Lease Administration |
| Peter Mow | Senior Vice President-Real Estate & Construction |
| Philip G. Paccione | Secretary, EVP-Business Affairs & General Counsel |
| Jennifer Clay | Vice President-Corporate Communications |
| Richard Siskind | Lead Independent Director |
| Geyer Kosinski | Independent Director |
| Richard Alyn Rappaport | Independent Director |
| Thomas Walsh | Independent Director |
| Morton D. Erlich | Independent Director |
| Katherine J. Blair | Independent Director |
Company Profile Skechers U S A Inc - Class A
Exchange: NYSE
IPO Date: June 9, 1999
Employees: 10,373
Sector: Consumer Cyclical
Industry: Footwear & Accessories
Website: Skechers U S A Inc - Class A Website
Address: 2225 E. Imperial Highway, Suite 500, El Segundo, CA 90245
Historical Stock Data for Skechers U S A Inc - Class A (SKX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $61.52 | $61.57 | $61.47 | $61.49 | $61.49 | 6,049,068 |
| 2025-05-08 | $61.50 | $61.70 | $61.45 | $61.46 | $61.46 | 15,372,622 |
| 2025-05-07 | $61.43 | $61.64 | $61.39 | $61.48 | $61.48 | 21,988,381 |
| 2025-05-06 | $61.42 | $61.55 | $61.36 | $61.36 | $61.36 | 37,745,594 |
| 2025-05-05 | $61.79 | $61.94 | $61.36 | $61.39 | $61.39 | 75,898,363 |
| 2025-05-02 | $48.92 | $49.85 | $48.22 | $49.37 | $49.37 | 3,605,355 |
| 2025-05-01 | $48.22 | $48.75 | $47.69 | $47.73 | $47.73 | 2,574,938 |
| 2025-04-30 | $47.76 | $48.09 | $46.74 | $48.02 | $48.02 | 3,624,133 |
| 2025-04-29 | $47.98 | $49.22 | $47.63 | $48.68 | $48.68 | 4,584,557 |
| 2025-04-28 | $48.55 | $49.87 | $47.91 | $48.11 | $48.11 | 3,900,491 |
| 2025-04-25 | $48.26 | $49.29 | $46.69 | $47.79 | $47.79 | 6,381,901 |
| 2025-04-24 | $49.21 | $51.10 | $48.82 | $50.49 | $50.49 | 5,253,093 |
| 2025-04-23 | $50.19 | $51.63 | $48.69 | $48.88 | $48.88 | 5,036,068 |
| 2025-04-22 | $47.00 | $48.85 | $47.00 | $48.03 | $48.03 | 3,847,970 |
| 2025-04-21 | $47.03 | $47.27 | $45.21 | $46.78 | $46.78 | 2,952,513 |
| 2025-04-17 | $47.04 | $47.74 | $46.66 | $47.63 | $47.63 | 3,580,494 |
| 2025-04-16 | $47.65 | $48.23 | $46.16 | $46.71 | $46.71 | 3,162,692 |
| 2025-04-15 | $49.17 | $49.94 | $47.35 | $47.78 | $47.78 | 2,991,407 |
| 2025-04-14 | $50.68 | $50.68 | $48.37 | $49.14 | $49.14 | 3,388,807 |
| 2025-04-11 | $48.75 | $49.63 | $47.65 | $49.47 | $49.47 | 3,786,757 |
| 2025-04-10 | $48.93 | $50.51 | $47.71 | $49.35 | $49.35 | 5,723,035 |
| 2025-04-09 | $45.25 | $51.04 | $44.90 | $50.58 | $50.58 | 8,653,058 |
| 2025-04-08 | $50.60 | $51.23 | $44.50 | $45.48 | $45.48 | 4,971,958 |
| 2025-04-07 | $47.72 | $51.03 | $45.33 | $48.21 | $48.21 | 6,285,555 |
| 2025-04-04 | $46.27 | $52.98 | $45.69 | $50.20 | $50.20 | 7,405,528 |
| 2025-04-03 | $52.39 | $52.61 | $45.88 | $48.96 | $48.96 | 10,488,525 |
| 2025-04-02 | $56.80 | $59.65 | $56.77 | $59.03 | $59.03 | 1,987,497 |
| 2025-04-01 | $57.08 | $57.85 | $56.10 | $57.49 | $57.49 | 2,033,978 |
| 2025-03-31 | $55.73 | $56.87 | $55.26 | $56.78 | $56.78 | 2,007,876 |
| 2025-03-28 | $57.00 | $57.97 | $56.43 | $57.01 | $57.01 | 2,024,551 |
| 2025-03-27 | $56.92 | $58.74 | $56.20 | $57.80 | $57.80 | 1,593,234 |
| 2025-03-26 | $57.56 | $57.84 | $56.46 | $57.35 | $57.35 | 1,545,744 |
| 2025-03-25 | $58.24 | $58.46 | $56.91 | $57.35 | $57.35 | 1,782,762 |
| 2025-03-24 | $57.00 | $58.53 | $56.59 | $58.35 | $58.35 | 2,087,407 |
| 2025-03-21 | $55.00 | $56.73 | $54.00 | $56.08 | $56.08 | 2,545,281 |
| 2025-03-20 | $57.02 | $57.65 | $56.35 | $56.37 | $56.37 | 1,548,646 |
| 2025-03-19 | $57.12 | $57.76 | $56.69 | $57.47 | $57.47 | 1,498,318 |
| 2025-03-18 | $57.30 | $57.45 | $56.51 | $57.09 | $57.09 | 1,415,669 |
| 2025-03-17 | $56.75 | $57.55 | $56.12 | $57.43 | $57.43 | 1,955,922 |
| 2025-03-14 | $56.87 | $56.98 | $55.24 | $56.51 | $56.51 | 2,754,428 |
| 2025-03-13 | $56.33 | $56.67 | $54.50 | $55.97 | $55.97 | 2,460,905 |
| 2025-03-12 | $56.91 | $57.46 | $55.85 | $56.40 | $56.40 | 2,364,454 |
| 2025-03-11 | $54.98 | $56.32 | $54.58 | $55.66 | $55.66 | 2,841,506 |
| 2025-03-10 | $58.13 | $58.13 | $53.79 | $54.98 | $54.98 | 4,652,319 |
| 2025-03-07 | $57.96 | $59.09 | $55.94 | $58.99 | $58.99 | 3,942,921 |
| 2025-03-06 | $58.38 | $60.32 | $58.38 | $59.02 | $59.02 | 2,076,120 |
| 2025-03-05 | $58.18 | $59.55 | $57.74 | $59.34 | $59.34 | 1,982,322 |
| 2025-03-04 | $57.83 | $58.89 | $56.10 | $57.76 | $57.76 | 2,493,681 |
| 2025-03-03 | $61.53 | $61.61 | $58.10 | $58.49 | $58.49 | 2,574,481 |
| 2025-02-28 | $60.62 | $61.01 | $59.46 | $60.99 | $60.99 | 2,300,996 |
| 2025-02-27 | $63.35 | $63.54 | $60.56 | $60.79 | $60.79 | 1,443,135 |
| 2025-02-26 | $62.76 | $64.22 | $62.69 | $63.35 | $63.35 | 1,794,027 |
| 2025-02-25 | $61.70 | $62.45 | $60.79 | $61.82 | $61.82 | 1,613,921 |
| 2025-02-24 | $62.74 | $63.08 | $61.68 | $61.68 | $61.68 | 2,674,586 |
| 2025-02-21 | $65.88 | $65.88 | $61.72 | $62.92 | $62.92 | 2,822,956 |
| 2025-02-20 | $65.67 | $65.91 | $64.60 | $65.64 | $65.64 | 1,777,664 |
| 2025-02-19 | $66.13 | $66.95 | $65.39 | $65.97 | $65.97 | 2,044,841 |
| 2025-02-18 | $64.84 | $67.10 | $64.30 | $66.97 | $66.97 | 3,570,622 |
| 2025-02-14 | $63.64 | $64.63 | $62.96 | $64.10 | $64.10 | 2,263,983 |
| 2025-02-13 | $63.48 | $65.25 | $62.56 | $64.30 | $64.30 | 3,470,044 |
| 2025-02-12 | $63.14 | $63.67 | $62.21 | $62.90 | $62.90 | 3,115,182 |
| 2025-02-11 | $64.48 | $64.74 | $63.14 | $63.90 | $63.90 | 4,311,450 |
| 2025-02-10 | $66.23 | $66.40 | $62.90 | $65.11 | $65.11 | 6,090,099 |
| 2025-02-07 | $69.00 | $73.63 | $64.71 | $66.03 | $66.03 | 10,537,143 |
| 2025-02-06 | $75.82 | $76.78 | $74.91 | $75.62 | $75.62 | 4,611,529 |
| 2025-02-05 | $73.75 | $75.01 | $73.69 | $74.41 | $74.41 | 2,373,534 |
| 2025-02-04 | $73.46 | $74.19 | $72.95 | $73.92 | $73.92 | 1,579,910 |
| 2025-02-03 | $73.16 | $73.16 | $70.73 | $72.58 | $72.58 | 3,557,540 |
| 2025-01-31 | $75.91 | $77.46 | $75.24 | $75.34 | $75.34 | 1,941,400 |
| 2025-01-30 | $76.88 | $78.85 | $76.88 | $78.24 | $78.24 | 1,875,051 |
| 2025-01-29 | $77.06 | $77.85 | $76.43 | $76.73 | $76.73 | 1,983,860 |
| 2025-01-28 | $75.34 | $76.90 | $75.15 | $76.78 | $76.78 | 1,643,700 |
| 2025-01-27 | $75.48 | $75.67 | $74.21 | $75.04 | $75.04 | 1,881,615 |
| 2025-01-24 | $75.42 | $76.67 | $75.19 | $75.94 | $75.94 | 1,955,090 |
| 2025-01-23 | $72.99 | $76.06 | $72.25 | $75.61 | $75.61 | 2,382,915 |
| 2025-01-22 | $73.85 | $73.90 | $72.83 | $73.46 | $73.46 | 1,346,584 |
| 2025-01-21 | $70.81 | $73.82 | $70.57 | $73.79 | $73.79 | 2,474,829 |
| 2025-01-17 | $69.84 | $70.88 | $69.28 | $69.96 | $69.96 | 1,755,508 |
| 2025-01-16 | $69.80 | $70.12 | $68.68 | $69.34 | $69.34 | 1,264,069 |
| 2025-01-15 | $72.49 | $72.90 | $69.51 | $69.57 | $69.57 | 1,481,856 |
| 2025-01-14 | $72.00 | $73.20 | $70.84 | $71.30 | $71.30 | 2,174,151 |
| 2025-01-13 | $69.43 | $71.17 | $68.69 | $70.93 | $70.93 | 2,000,062 |
| 2025-01-10 | $68.57 | $70.57 | $68.50 | $70.09 | $70.09 | 1,301,876 |
| 2025-01-08 | $69.67 | $69.67 | $68.29 | $69.31 | $69.31 | 1,484,576 |
| 2025-01-07 | $70.70 | $71.16 | $69.38 | $69.90 | $69.90 | 1,224,589 |
| 2025-01-06 | $69.49 | $71.11 | $69.13 | $70.05 | $70.05 | 1,539,710 |
| 2025-01-03 | $68.63 | $70.63 | $68.29 | $69.09 | $69.09 | 1,427,795 |
| 2025-01-02 | $67.43 | $68.57 | $67.29 | $67.29 | $67.29 | 1,538,959 |
| 2024-12-31 | $67.78 | $67.98 | $67.08 | $67.24 | $67.24 | 966,259 |
| 2024-12-30 | $66.72 | $67.98 | $66.22 | $67.72 | $67.72 | 1,122,604 |
| 2024-12-27 | $67.61 | $68.36 | $67.13 | $67.61 | $67.61 | 811,517 |
| 2024-12-26 | $67.73 | $68.30 | $67.56 | $67.92 | $67.92 | 963,154 |
| 2024-12-24 | $67.46 | $67.78 | $66.77 | $67.73 | $67.73 | 371,047 |
| 2024-12-23 | $67.06 | $68.60 | $66.72 | $67.26 | $67.26 | 1,063,881 |
| 2024-12-20 | $65.70 | $68.25 | $65.54 | $67.65 | $67.65 | 7,879,442 |
| 2024-12-19 | $66.61 | $66.93 | $65.59 | $66.29 | $66.29 | 1,521,884 |
| 2024-12-18 | $68.33 | $68.55 | $66.04 | $66.06 | $66.06 | 1,440,213 |
| 2024-12-17 | $68.43 | $69.46 | $68.19 | $68.29 | $68.29 | 1,795,053 |
| 2024-12-16 | $70.26 | $71.13 | $68.14 | $68.23 | $68.23 | 2,077,213 |
| 2024-12-13 | $70.22 | $70.69 | $69.88 | $70.35 | $70.35 | 1,067,411 |
| 2024-12-12 | $70.78 | $71.14 | $69.88 | $70.10 | $70.10 | 1,519,817 |
| 2024-12-11 | $70.47 | $71.23 | $69.91 | $71.01 | $71.01 | 1,335,249 |
| 2024-12-10 | $70.74 | $71.63 | $70.11 | $70.39 | $70.39 | 1,867,987 |
| 2024-12-09 | $72.00 | $72.79 | $71.57 | $72.00 | $72.00 | 2,400,697 |
| 2024-12-06 | $71.03 | $71.93 | $70.45 | $71.05 | $71.05 | 2,709,781 |
| 2024-12-05 | $70.42 | $71.77 | $70.11 | $70.29 | $70.29 | 1,788,478 |
| 2024-12-04 | $68.84 | $70.68 | $68.73 | $70.65 | $70.65 | 2,362,643 |
| 2024-12-03 | $68.34 | $69.71 | $68.00 | $69.17 | $69.17 | 3,228,519 |
| 2024-12-02 | $64.29 | $66.54 | $64.05 | $65.65 | $65.65 | 3,081,220 |
| 2024-11-29 | $63.39 | $64.28 | $63.08 | $63.82 | $63.82 | 1,007,264 |
| 2024-11-27 | $62.82 | $64.20 | $62.82 | $63.71 | $63.71 | 1,419,321 |
| 2024-11-26 | $62.81 | $63.34 | $62.68 | $62.96 | $62.96 | 1,334,773 |
| 2024-11-25 | $62.79 | $63.91 | $62.79 | $63.48 | $63.48 | 1,775,123 |
| 2024-11-22 | $61.37 | $62.40 | $61.21 | $61.69 | $61.69 | 1,699,102 |
| 2024-11-21 | $59.67 | $61.11 | $59.40 | $61.01 | $61.01 | 1,320,985 |
| 2024-11-20 | $60.47 | $60.84 | $59.48 | $59.77 | $59.77 | 1,649,366 |
| 2024-11-19 | $60.18 | $60.80 | $59.60 | $60.61 | $60.61 | 1,896,056 |
| 2024-11-18 | $60.89 | $61.48 | $60.44 | $60.77 | $60.77 | 1,577,012 |
| 2024-11-15 | $61.48 | $61.77 | $60.44 | $60.70 | $60.70 | 1,004,261 |
| 2024-11-14 | $61.25 | $62.25 | $61.25 | $61.57 | $61.57 | 1,482,551 |
| 2024-11-13 | $61.30 | $62.10 | $60.93 | $61.09 | $61.09 | 1,493,120 |
| 2024-11-12 | $60.99 | $61.72 | $60.12 | $60.76 | $60.76 | 1,602,139 |
| 2024-11-11 | $62.71 | $62.90 | $60.80 | $61.01 | $61.01 | 1,995,299 |
| 2024-11-08 | $62.91 | $63.64 | $62.21 | $62.29 | $62.29 | 1,850,936 |
| 2024-11-07 | $62.51 | $64.10 | $62.35 | $63.69 | $63.69 | 2,178,009 |
| 2024-11-06 | $63.26 | $63.69 | $60.31 | $61.66 | $61.66 | 3,263,218 |
| 2024-11-05 | $61.90 | $63.11 | $61.51 | $63.06 | $63.06 | 1,331,683 |
| 2024-11-04 | $62.62 | $63.54 | $61.95 | $61.98 | $61.98 | 2,642,410 |
| 2024-11-01 | $61.62 | $62.83 | $61.61 | $62.60 | $62.60 | 1,988,992 |
| 2024-10-31 | $61.60 | $62.16 | $60.81 | $61.46 | $61.46 | 2,059,141 |
| 2024-10-30 | $61.05 | $61.74 | $61.05 | $61.57 | $61.57 | 2,529,281 |
| 2024-10-29 | $61.11 | $61.92 | $60.81 | $61.48 | $61.48 | 2,198,500 |
| 2024-10-28 | $60.32 | $62.58 | $60.06 | $61.86 | $61.86 | 3,919,373 |
| 2024-10-25 | $64.73 | $65.02 | $59.03 | $59.21 | $59.21 | 6,649,372 |
| 2024-10-24 | $62.44 | $62.67 | $61.20 | $61.63 | $61.63 | 3,389,407 |
| 2024-10-23 | $62.17 | $62.39 | $60.91 | $61.67 | $61.67 | 2,496,288 |
| 2024-10-22 | $62.00 | $62.57 | $61.77 | $62.54 | $62.54 | 2,485,149 |
| 2024-10-21 | $62.83 | $62.91 | $61.98 | $62.36 | $62.36 | 1,863,375 |
| 2024-10-18 | $62.48 | $63.12 | $61.91 | $63.11 | $63.11 | 2,039,226 |
| 2024-10-17 | $63.08 | $63.32 | $61.80 | $62.00 | $62.00 | 2,612,861 |
| 2024-10-16 | $63.58 | $63.65 | $62.51 | $62.71 | $62.71 | 2,496,470 |
| 2024-10-15 | $64.47 | $65.80 | $63.11 | $63.17 | $63.17 | 2,801,487 |
| 2024-10-14 | $66.11 | $66.74 | $64.77 | $65.11 | $65.11 | 2,407,359 |
| 2024-10-11 | $66.85 | $68.15 | $66.85 | $67.56 | $67.56 | 1,502,866 |
| 2024-10-10 | $65.31 | $67.16 | $65.14 | $67.07 | $67.07 | 1,597,523 |
| 2024-10-09 | $65.96 | $66.63 | $65.24 | $65.94 | $65.94 | 1,304,300 |
| 2024-10-08 | $66.00 | $66.51 | $65.11 | $66.00 | $66.00 | 1,439,819 |
| 2024-10-07 | $68.20 | $68.61 | $65.66 | $66.20 | $66.20 | 1,442,264 |
| 2024-10-04 | $66.43 | $68.54 | $66.29 | $68.54 | $68.54 | 2,661,326 |
| 2024-10-03 | $65.47 | $65.87 | $64.67 | $65.13 | $65.13 | 1,129,638 |
| 2024-10-02 | $65.89 | $66.77 | $65.66 | $66.32 | $66.32 | 1,383,004 |
| 2024-10-01 | $66.80 | $67.11 | $65.78 | $66.95 | $66.95 | 1,438,876 |
| 2024-09-30 | $68.18 | $68.31 | $66.63 | $66.92 | $66.92 | 1,566,221 |
| 2024-09-27 | $69.33 | $69.39 | $68.11 | $68.48 | $68.48 | 1,619,785 |
| 2024-09-26 | $67.61 | $69.60 | $67.04 | $69.23 | $69.23 | 2,845,364 |
| 2024-09-25 | $66.21 | $66.59 | $65.07 | $65.48 | $65.48 | 2,079,009 |
| 2024-09-24 | $63.75 | $65.90 | $63.75 | $64.99 | $64.99 | 2,444,823 |
| 2024-09-23 | $62.66 | $64.43 | $62.64 | $63.10 | $63.10 | 3,099,024 |
| 2024-09-20 | $62.29 | $64.11 | $62.09 | $63.01 | $63.01 | 8,190,806 |
| 2024-09-19 | $69.58 | $69.70 | $59.39 | $61.56 | $61.56 | 9,180,261 |
| 2024-09-18 | $68.25 | $69.65 | $67.67 | $68.11 | $68.11 | 1,317,205 |
| 2024-09-17 | $68.44 | $69.08 | $67.76 | $67.94 | $67.94 | 1,130,745 |
| 2024-09-16 | $67.50 | $68.14 | $67.04 | $67.86 | $67.86 | 1,666,749 |
| 2024-09-13 | $66.84 | $67.85 | $66.50 | $67.30 | $67.30 | 1,459,954 |
| 2024-09-12 | $65.78 | $66.53 | $65.22 | $66.35 | $66.35 | 1,140,365 |
| 2024-09-11 | $64.88 | $65.64 | $63.77 | $65.62 | $65.62 | 1,138,243 |
| 2024-09-10 | $65.83 | $66.06 | $63.93 | $64.86 | $64.86 | 1,863,902 |
| 2024-09-09 | $66.14 | $67.15 | $65.95 | $66.02 | $66.02 | 1,586,081 |
| 2024-09-06 | $67.16 | $67.84 | $65.79 | $66.08 | $66.08 | 1,350,421 |
| 2024-09-05 | $67.54 | $68.08 | $66.99 | $67.37 | $67.37 | 1,237,638 |
| 2024-09-04 | $66.50 | $67.55 | $65.38 | $67.39 | $67.39 | 1,490,404 |
| 2024-09-03 | $68.04 | $69.15 | $66.62 | $67.03 | $67.03 | 1,636,836 |
| 2024-08-30 | $68.80 | $68.80 | $67.08 | $68.48 | $68.48 | 1,642,309 |
| 2024-08-29 | $68.63 | $69.35 | $67.91 | $68.49 | $68.49 | 1,017,470 |
| 2024-08-28 | $69.18 | $69.56 | $68.12 | $68.47 | $68.47 | 1,409,005 |
| 2024-08-27 | $69.80 | $70.36 | $69.18 | $69.99 | $69.99 | 1,538,717 |
| 2024-08-26 | $70.00 | $70.91 | $69.95 | $70.15 | $70.15 | 1,468,967 |
| 2024-08-23 | $68.00 | $69.86 | $67.65 | $69.80 | $69.80 | 1,432,841 |
| 2024-08-22 | $67.74 | $68.09 | $67.24 | $67.30 | $67.30 | 1,261,763 |
| 2024-08-21 | $66.52 | $67.76 | $66.50 | $67.68 | $67.68 | 1,208,776 |
| 2024-08-20 | $66.89 | $67.12 | $65.67 | $65.75 | $65.75 | 1,428,092 |
| 2024-08-19 | $65.08 | $66.98 | $65.05 | $66.82 | $66.82 | 1,536,691 |
| 2024-08-16 | $64.71 | $65.06 | $64.33 | $64.84 | $64.84 | 1,233,792 |
| 2024-08-15 | $64.20 | $65.45 | $64.16 | $64.99 | $64.99 | 2,039,386 |
| 2024-08-14 | $63.80 | $64.00 | $62.56 | $62.72 | $62.72 | 1,352,993 |
| 2024-08-13 | $62.57 | $63.92 | $62.51 | $63.61 | $63.61 | 2,352,449 |
| 2024-08-12 | $62.70 | $62.80 | $61.15 | $61.71 | $61.71 | 1,450,386 |
| 2024-08-09 | $62.12 | $62.46 | $61.41 | $62.45 | $62.45 | 1,184,257 |
| 2024-08-08 | $60.70 | $62.33 | $60.32 | $62.33 | $62.33 | 1,722,953 |
| 2024-08-07 | $60.96 | $61.49 | $59.59 | $59.70 | $59.70 | 1,723,257 |
| 2024-08-06 | $59.76 | $61.11 | $59.43 | $60.03 | $60.03 | 2,066,114 |
| 2024-08-05 | $57.35 | $60.52 | $56.71 | $59.46 | $59.46 | 3,144,895 |
| 2024-08-02 | $61.29 | $61.54 | $59.42 | $59.45 | $59.45 | 2,179,101 |
| 2024-08-01 | $64.90 | $65.38 | $62.45 | $63.27 | $63.27 | 1,857,691 |
| 2024-07-31 | $65.11 | $65.88 | $64.43 | $65.13 | $65.13 | 1,456,604 |
| 2024-07-30 | $65.06 | $65.59 | $64.07 | $64.40 | $64.40 | 1,767,247 |
| 2024-07-29 | $65.09 | $65.25 | $63.85 | $64.92 | $64.92 | 2,591,563 |
| 2024-07-26 | $65.00 | $65.93 | $63.46 | $64.72 | $64.72 | 4,598,539 |
| 2024-07-25 | $64.00 | $64.78 | $63.03 | $63.71 | $63.71 | 3,657,689 |
| 2024-07-24 | $64.90 | $65.41 | $64.02 | $64.02 | $64.02 | 1,965,830 |
| 2024-07-23 | $65.25 | $66.11 | $64.93 | $65.10 | $65.10 | 2,621,446 |
| 2024-07-22 | $64.46 | $64.50 | $63.00 | $64.21 | $64.21 | 3,244,104 |
| 2024-07-19 | $64.43 | $65.09 | $63.33 | $63.43 | $63.43 | 1,914,345 |
| 2024-07-18 | $65.50 | $66.48 | $64.00 | $64.33 | $64.33 | 2,431,649 |
| 2024-07-17 | $66.35 | $67.86 | $65.20 | $65.28 | $65.28 | 2,351,770 |
| 2024-07-16 | $66.50 | $67.34 | $66.23 | $67.23 | $67.23 | 1,624,454 |
| 2024-07-15 | $67.99 | $68.28 | $65.90 | $66.09 | $66.09 | 2,110,402 |
| 2024-07-12 | $68.43 | $68.86 | $68.00 | $68.16 | $68.16 | 2,021,134 |
| 2024-07-11 | $67.45 | $68.02 | $67.11 | $67.90 | $67.90 | 1,227,072 |
| 2024-07-10 | $67.39 | $67.55 | $65.70 | $66.72 | $66.72 | 1,486,641 |
| 2024-07-09 | $67.72 | $68.36 | $67.29 | $67.33 | $67.33 | 1,408,128 |
| 2024-07-08 | $66.72 | $67.75 | $66.36 | $67.74 | $67.74 | 1,844,782 |
| 2024-07-05 | $67.33 | $67.42 | $65.58 | $66.24 | $66.24 | 2,047,714 |
| 2024-07-03 | $67.16 | $67.79 | $67.02 | $67.32 | $67.32 | 707,314 |
| 2024-07-02 | $67.53 | $67.60 | $66.61 | $67.11 | $67.11 | 1,744,615 |
| 2024-07-01 | $69.35 | $69.64 | $67.46 | $67.53 | $67.53 | 1,808,908 |
| 2024-06-28 | $67.00 | $69.76 | $66.70 | $69.12 | $69.12 | 3,022,233 |
| 2024-06-27 | $71.27 | $71.65 | $69.27 | $69.84 | $69.84 | 2,360,326 |
| 2024-06-26 | $72.65 | $72.99 | $71.59 | $71.75 | $71.75 | 1,715,464 |
| 2024-06-25 | $74.15 | $74.51 | $72.72 | $72.81 | $72.81 | 1,569,012 |
| 2024-06-24 | $72.91 | $74.19 | $72.67 | $74.07 | $74.07 | 1,907,170 |
| 2024-06-21 | $72.90 | $73.07 | $71.58 | $72.62 | $72.62 | 7,349,035 |
| 2024-06-20 | $73.56 | $73.98 | $72.39 | $73.08 | $73.08 | 1,311,359 |
| 2024-06-18 | $72.68 | $73.40 | $72.22 | $73.16 | $73.16 | 1,164,322 |
| 2024-06-17 | $72.03 | $73.08 | $71.62 | $72.84 | $72.84 | 1,854,651 |
| 2024-06-14 | $73.00 | $73.30 | $72.15 | $72.17 | $72.17 | 1,412,066 |
| 2024-06-13 | $74.72 | $74.90 | $73.04 | $73.75 | $73.75 | 1,301,700 |
| 2024-06-12 | $75.00 | $75.09 | $73.97 | $74.50 | $74.50 | 1,890,230 |
| 2024-06-11 | $73.71 | $73.98 | $72.95 | $73.85 | $73.85 | 1,211,424 |
| 2024-06-10 | $71.30 | $73.98 | $71.06 | $73.92 | $73.92 | 1,856,600 |
| 2024-06-07 | $73.57 | $73.84 | $72.00 | $72.87 | $72.87 | 2,848,743 |
| 2024-06-06 | $71.00 | $71.75 | $70.83 | $71.05 | $71.05 | 1,375,132 |
| 2024-06-05 | $69.90 | $71.04 | $69.45 | $70.80 | $70.80 | 1,318,763 |
| 2024-06-04 | $69.99 | $70.76 | $69.36 | $69.59 | $69.59 | 1,457,457 |
| 2024-06-03 | $71.64 | $72.27 | $69.89 | $70.45 | $70.45 | 1,549,947 |
| 2024-05-31 | $70.42 | $71.52 | $70.42 | $71.42 | $71.42 | 2,177,608 |
| 2024-05-30 | $70.00 | $70.89 | $70.00 | $70.42 | $70.42 | 1,203,406 |
| 2024-05-29 | $70.09 | $70.82 | $69.51 | $69.80 | $69.80 | 1,605,511 |
| 2024-05-28 | $69.09 | $71.39 | $69.09 | $70.46 | $70.46 | 1,933,461 |
| 2024-05-24 | $67.95 | $68.80 | $67.71 | $68.29 | $68.29 | 1,202,510 |
| 2024-05-23 | $68.02 | $68.47 | $67.11 | $67.38 | $67.38 | 1,015,586 |
| 2024-05-22 | $68.09 | $68.41 | $67.63 | $67.85 | $67.85 | 1,056,147 |
| 2024-05-21 | $67.96 | $68.52 | $67.75 | $68.39 | $68.39 | 1,018,173 |
| 2024-05-20 | $68.58 | $68.88 | $67.63 | $68.24 | $68.24 | 1,222,711 |
| 2024-05-17 | $68.32 | $68.94 | $68.32 | $68.42 | $68.42 | 807,537 |
| 2024-05-16 | $69.25 | $69.80 | $68.19 | $68.25 | $68.25 | 986,056 |
| 2024-05-15 | $69.00 | $69.48 | $68.84 | $69.37 | $69.37 | 1,096,503 |
| 2024-05-14 | $69.10 | $69.69 | $68.40 | $69.00 | $69.00 | 1,214,339 |
| 2024-05-13 | $68.14 | $68.99 | $68.04 | $68.24 | $68.24 | 1,071,391 |
| 2024-05-10 | $68.20 | $68.50 | $67.44 | $67.78 | $67.78 | 973,858 |
| 2024-05-09 | $67.01 | $68.17 | $67.01 | $68.07 | $68.07 | 1,214,901 |
| 2024-05-08 | $66.24 | $67.29 | $66.18 | $66.98 | $66.98 | 1,564,217 |
| 2024-05-07 | $66.86 | $67.81 | $66.35 | $66.40 | $66.40 | 1,957,026 |
| 2024-05-06 | $67.55 | $67.83 | $66.72 | $66.79 | $66.79 | 1,671,925 |
| 2024-05-03 | $66.80 | $67.25 | $65.98 | $67.10 | $67.10 | 1,711,819 |
| 2024-05-02 | $66.33 | $66.36 | $65.43 | $66.07 | $66.07 | 1,164,731 |
| 2024-05-01 | $65.76 | $66.50 | $65.06 | $65.46 | $65.46 | 1,381,263 |
| 2024-04-30 | $65.74 | $66.51 | $65.04 | $66.05 | $66.05 | 2,081,704 |
| 2024-04-29 | $66.00 | $67.10 | $65.71 | $66.19 | $66.19 | 2,589,956 |
| 2024-04-26 | $67.21 | $69.07 | $65.03 | $65.41 | $65.41 | 7,731,331 |
| 2024-04-25 | $58.71 | $59.17 | $57.88 | $58.82 | $58.82 | 2,580,702 |
| 2024-04-24 | $59.91 | $60.39 | $58.93 | $59.15 | $59.15 | 2,149,559 |
| 2024-04-23 | $58.06 | $59.79 | $57.89 | $59.64 | $59.64 | 1,857,673 |
| 2024-04-22 | $56.76 | $58.17 | $56.76 | $58.01 | $58.01 | 2,044,887 |
| 2024-04-19 | $56.71 | $57.07 | $56.15 | $56.41 | $56.41 | 4,955,635 |
| 2024-04-18 | $56.70 | $57.46 | $56.39 | $56.86 | $56.86 | 1,203,543 |
| 2024-04-17 | $57.96 | $57.96 | $56.36 | $56.52 | $56.52 | 1,622,659 |
| 2024-04-16 | $56.25 | $57.42 | $55.67 | $57.39 | $57.39 | 2,447,601 |
| 2024-04-15 | $57.21 | $58.38 | $56.29 | $56.48 | $56.48 | 1,842,363 |
| 2024-04-12 | $56.56 | $56.84 | $55.89 | $56.17 | $56.17 | 1,176,407 |
| 2024-04-11 | $57.52 | $57.94 | $57.00 | $57.12 | $57.12 | 988,991 |
| 2024-04-10 | $57.01 | $57.67 | $56.60 | $57.20 | $57.20 | 1,773,239 |
| 2024-04-09 | $58.71 | $58.98 | $57.54 | $58.15 | $58.15 | 966,127 |
| 2024-04-08 | $58.30 | $58.83 | $58.09 | $58.25 | $58.25 | 1,341,766 |
| 2024-04-05 | $58.13 | $58.65 | $57.96 | $58.00 | $58.00 | 1,062,124 |
| 2024-04-04 | $59.04 | $59.74 | $57.72 | $58.08 | $58.08 | 1,115,950 |
| 2024-04-03 | $58.89 | $59.02 | $58.25 | $58.53 | $58.53 | 1,336,208 |
| 2024-04-02 | $60.00 | $60.04 | $58.02 | $58.87 | $58.87 | 2,074,060 |
| 2024-04-01 | $61.85 | $61.85 | $60.59 | $61.32 | $61.32 | 1,200,801 |
| 2024-03-28 | $61.00 | $61.41 | $60.83 | $61.26 | $61.26 | 759,309 |
| 2024-03-27 | $60.55 | $60.91 | $59.80 | $60.86 | $60.86 | 770,137 |
| 2024-03-26 | $60.31 | $60.53 | $59.90 | $60.01 | $60.01 | 1,252,404 |
| 2024-03-25 | $60.86 | $61.16 | $59.95 | $59.99 | $59.99 | 1,115,582 |
| 2024-03-22 | $60.90 | $61.29 | $60.25 | $60.83 | $60.83 | 1,187,110 |
| 2024-03-21 | $61.25 | $61.82 | $61.04 | $61.54 | $61.54 | 839,706 |
| 2024-03-20 | $60.52 | $61.02 | $60.08 | $61.01 | $61.01 | 1,223,588 |
| 2024-03-19 | $60.00 | $60.73 | $59.70 | $60.54 | $60.54 | 1,014,212 |
| 2024-03-18 | $60.87 | $61.46 | $60.05 | $60.18 | $60.18 | 1,219,773 |
| 2024-03-15 | $61.16 | $61.78 | $60.70 | $60.91 | $60.91 | 2,908,586 |
| 2024-03-14 | $62.52 | $62.72 | $60.86 | $61.42 | $61.42 | 902,714 |
| 2024-03-13 | $61.20 | $62.33 | $61.20 | $62.20 | $62.20 | 1,449,687 |
| 2024-03-12 | $60.35 | $61.54 | $60.01 | $61.25 | $61.25 | 1,453,507 |
| 2024-03-11 | $59.83 | $60.75 | $59.16 | $60.26 | $60.26 | 1,699,576 |
| 2024-03-08 | $61.03 | $61.53 | $59.93 | $60.05 | $60.05 | 2,121,994 |
| 2024-03-07 | $61.07 | $61.25 | $60.51 | $61.14 | $61.14 | 1,415,745 |
| 2024-03-06 | $61.29 | $61.37 | $59.54 | $60.81 | $60.81 | 1,333,397 |
| 2024-03-05 | $59.85 | $61.35 | $59.33 | $60.64 | $60.64 | 1,496,156 |
| 2024-03-04 | $62.55 | $62.69 | $60.11 | $60.44 | $60.44 | 2,187,540 |
| 2024-03-01 | $61.96 | $62.85 | $61.42 | $62.33 | $62.33 | 1,354,396 |
| 2024-02-29 | $62.18 | $62.71 | $61.50 | $61.81 | $61.81 | 1,783,084 |
| 2024-02-28 | $60.40 | $62.19 | $60.40 | $61.72 | $61.72 | 1,236,678 |
| 2024-02-27 | $60.67 | $60.94 | $60.28 | $60.90 | $60.90 | 1,479,434 |
| 2024-02-26 | $60.20 | $61.03 | $60.14 | $60.50 | $60.50 | 992,892 |
| 2024-02-23 | $59.72 | $60.38 | $59.47 | $60.20 | $60.20 | 961,793 |
| 2024-02-22 | $59.23 | $59.95 | $59.08 | $59.38 | $59.38 | 1,152,812 |
| 2024-02-21 | $57.91 | $59.03 | $57.83 | $58.77 | $58.77 | 1,177,372 |
| 2024-02-20 | $59.20 | $59.48 | $57.69 | $58.13 | $58.13 | 1,704,967 |
| 2024-02-16 | $60.06 | $60.20 | $59.17 | $59.66 | $59.66 | 1,172,732 |
| 2024-02-15 | $60.52 | $60.97 | $60.04 | $60.33 | $60.33 | 1,598,175 |
| 2024-02-14 | $59.65 | $59.91 | $58.68 | $59.63 | $59.63 | 1,926,086 |
| 2024-02-13 | $57.98 | $59.08 | $57.71 | $59.06 | $59.06 | 1,801,306 |
| 2024-02-12 | $58.95 | $59.71 | $58.75 | $59.34 | $59.34 | 1,680,539 |
| 2024-02-09 | $57.99 | $58.97 | $57.95 | $58.91 | $58.91 | 1,382,369 |
| 2024-02-08 | $57.64 | $58.39 | $57.10 | $57.97 | $57.97 | 2,065,572 |
| 2024-02-07 | $57.50 | $57.92 | $56.89 | $57.05 | $57.05 | 2,190,399 |
| 2024-02-06 | $58.54 | $58.89 | $57.35 | $57.73 | $57.73 | 3,157,910 |
| 2024-02-05 | $56.74 | $58.86 | $56.58 | $58.17 | $58.17 | 4,095,914 |
| 2024-02-02 | $58.75 | $59.50 | $56.86 | $57.04 | $57.04 | 8,328,609 |
| 2024-02-01 | $62.92 | $64.00 | $62.48 | $63.60 | $63.60 | 3,356,420 |
| 2024-01-31 | $63.67 | $63.95 | $62.32 | $62.44 | $62.44 | 1,831,007 |
| 2024-01-30 | $63.60 | $64.01 | $63.41 | $63.84 | $63.84 | 1,360,705 |
| 2024-01-29 | $62.94 | $63.99 | $62.94 | $63.84 | $63.84 | 1,778,251 |
| 2024-01-26 | $62.39 | $63.14 | $62.27 | $62.88 | $62.88 | 973,358 |
| 2024-01-25 | $61.62 | $62.03 | $61.11 | $61.90 | $61.90 | 1,529,996 |
| 2024-01-24 | $62.44 | $62.55 | $61.19 | $61.30 | $61.30 | 1,357,196 |
| 2024-01-23 | $63.78 | $64.07 | $61.99 | $62.11 | $62.11 | 1,477,413 |
| 2024-01-22 | $65.00 | $65.17 | $63.35 | $63.54 | $63.54 | 1,446,938 |
| 2024-01-19 | $64.25 | $64.86 | $63.68 | $64.82 | $64.82 | 952,620 |
| 2024-01-18 | $63.36 | $64.12 | $62.44 | $64.07 | $64.07 | 1,332,889 |
| 2024-01-17 | $62.79 | $63.69 | $62.02 | $63.09 | $63.09 | 1,385,950 |
| 2024-01-16 | $62.65 | $63.03 | $62.22 | $62.87 | $62.87 | 1,138,796 |
| 2024-01-12 | $63.90 | $64.00 | $62.60 | $63.20 | $63.20 | 951,861 |
| 2024-01-11 | $63.04 | $63.64 | $62.45 | $63.62 | $63.62 | 816,645 |
| 2024-01-10 | $62.76 | $63.10 | $62.40 | $62.96 | $62.96 | 887,483 |
| 2024-01-09 | $62.49 | $62.82 | $62.16 | $62.54 | $62.54 | 1,100,074 |
| 2024-01-08 | $60.99 | $63.10 | $60.94 | $62.87 | $62.87 | 2,156,049 |
| 2024-01-05 | $60.33 | $61.13 | $60.16 | $60.40 | $60.40 | 1,070,112 |
| 2024-01-04 | $60.59 | $61.41 | $60.27 | $60.33 | $60.33 | 1,155,488 |
| 2024-01-03 | $61.47 | $61.49 | $60.83 | $60.95 | $60.95 | 1,288,820 |
| 2024-01-02 | $62.00 | $62.54 | $61.70 | $62.13 | $62.13 | 1,089,157 |
| 2023-12-29 | $62.34 | $62.86 | $62.25 | $62.34 | $62.34 | 546,267 |
| 2023-12-28 | $62.82 | $62.85 | $62.26 | $62.56 | $62.56 | 890,133 |
| 2023-12-27 | $62.64 | $63.00 | $62.31 | $62.66 | $62.66 | 707,957 |
| 2023-12-26 | $62.37 | $62.98 | $62.13 | $62.67 | $62.67 | 829,356 |
| 2023-12-22 | $61.27 | $62.90 | $60.81 | $62.17 | $62.17 | 2,198,938 |
| 2023-12-21 | $63.67 | $63.93 | $63.45 | $63.81 | $63.81 | 1,127,593 |
| 2023-12-20 | $63.30 | $63.91 | $63.02 | $63.07 | $63.07 | 1,424,447 |
| 2023-12-19 | $62.90 | $63.99 | $62.78 | $63.75 | $63.75 | 1,973,673 |
| 2023-12-18 | $61.60 | $62.86 | $61.48 | $62.08 | $62.08 | 1,343,581 |
| 2023-12-15 | $62.33 | $62.46 | $61.42 | $61.71 | $61.71 | 4,754,728 |
| 2023-12-14 | $62.24 | $63.24 | $61.77 | $62.60 | $62.60 | 1,575,826 |
| 2023-12-13 | $60.67 | $61.57 | $60.67 | $61.51 | $61.51 | 1,989,577 |
| 2023-12-12 | $60.96 | $61.01 | $60.47 | $60.66 | $60.66 | 1,384,801 |
| 2023-12-11 | $60.58 | $61.33 | $60.57 | $60.78 | $60.78 | 1,408,669 |
| 2023-12-08 | $59.63 | $60.61 | $59.58 | $60.43 | $60.43 | 955,113 |
| 2023-12-07 | $59.19 | $60.21 | $58.81 | $59.74 | $59.74 | 1,398,851 |
| 2023-12-06 | $60.01 | $60.32 | $59.10 | $59.31 | $59.31 | 1,526,905 |
| 2023-12-05 | $59.42 | $59.89 | $58.95 | $59.86 | $59.86 | 1,591,531 |
| 2023-12-04 | $58.78 | $59.99 | $58.78 | $59.83 | $59.83 | 1,740,451 |
| 2023-12-01 | $58.86 | $59.30 | $58.17 | $59.15 | $59.15 | 2,121,223 |
| 2023-11-30 | $58.71 | $58.99 | $58.05 | $58.91 | $58.91 | 1,995,015 |
| 2023-11-29 | $58.10 | $59.19 | $58.00 | $58.64 | $58.64 | 2,701,386 |
| 2023-11-28 | $57.10 | $57.86 | $57.06 | $57.50 | $57.50 | 2,774,710 |
| 2023-11-27 | $55.70 | $57.46 | $55.51 | $57.11 | $57.11 | 1,770,762 |
| 2023-11-24 | $54.95 | $56.05 | $54.95 | $56.01 | $56.01 | 582,740 |
| 2023-11-22 | $55.00 | $55.46 | $54.80 | $55.11 | $55.11 | 1,207,924 |
| 2023-11-21 | $54.50 | $54.57 | $54.10 | $54.55 | $54.55 | 1,169,898 |
| 2023-11-20 | $52.50 | $54.63 | $52.49 | $54.48 | $54.48 | 2,045,547 |
| 2023-11-17 | $52.27 | $52.55 | $52.10 | $52.54 | $52.54 | 1,911,929 |
| 2023-11-16 | $52.04 | $52.38 | $51.33 | $51.61 | $51.61 | 1,698,199 |
| 2023-11-15 | $51.50 | $53.28 | $51.26 | $52.55 | $52.55 | 2,811,186 |
| 2023-11-14 | $50.31 | $51.18 | $50.16 | $50.89 | $50.89 | 1,864,879 |
| 2023-11-13 | $49.80 | $50.00 | $49.08 | $49.43 | $49.43 | 1,533,781 |
| 2023-11-10 | $49.64 | $50.04 | $49.06 | $50.03 | $50.03 | 1,369,504 |
| 2023-11-09 | $50.35 | $50.98 | $49.49 | $49.64 | $49.64 | 1,684,028 |
| 2023-11-08 | $50.22 | $50.95 | $49.94 | $50.01 | $50.01 | 1,219,935 |
| 2023-11-07 | $49.10 | $50.45 | $49.10 | $50.19 | $50.19 | 1,980,000 |
| 2023-11-06 | $47.98 | $49.24 | $47.98 | $49.16 | $49.16 | 1,777,429 |
| 2023-11-03 | $47.88 | $48.34 | $47.33 | $47.70 | $47.70 | 2,253,080 |
| 2023-11-02 | $46.60 | $47.34 | $46.08 | $47.15 | $47.15 | 2,288,655 |
| 2023-11-01 | $48.12 | $48.42 | $46.06 | $46.50 | $46.50 | 2,349,288 |
| 2023-10-31 | $48.09 | $48.28 | $47.59 | $48.22 | $48.22 | 2,002,877 |
| 2023-10-30 | $46.67 | $48.63 | $46.59 | $48.09 | $48.09 | 3,394,945 |
| 2023-10-27 | $46.24 | $49.80 | $45.58 | $46.10 | $46.10 | 6,774,063 |
| 2023-10-26 | $47.76 | $48.11 | $46.67 | $46.78 | $46.78 | 3,165,855 |
| 2023-10-25 | $48.38 | $49.35 | $47.93 | $47.96 | $47.96 | 2,012,171 |
| 2023-10-24 | $48.72 | $49.08 | $48.33 | $48.62 | $48.62 | 2,131,444 |
| 2023-10-23 | $48.25 | $48.31 | $47.35 | $48.02 | $48.02 | 2,437,189 |
| 2023-10-20 | $48.73 | $48.99 | $48.13 | $48.43 | $48.43 | 1,792,922 |
| 2023-10-19 | $49.15 | $49.82 | $48.76 | $48.78 | $48.78 | 1,544,218 |
| 2023-10-18 | $50.22 | $50.38 | $48.76 | $49.19 | $49.19 | 2,293,493 |
| 2023-10-17 | $49.35 | $50.99 | $49.05 | $50.48 | $50.48 | 2,413,099 |
| 2023-10-16 | $48.55 | $49.73 | $48.55 | $49.40 | $49.40 | 1,729,345 |
| 2023-10-13 | $48.26 | $48.58 | $47.75 | $48.09 | $48.09 | 1,469,176 |
| 2023-10-12 | $48.78 | $48.95 | $47.66 | $48.46 | $48.46 | 1,603,130 |
| 2023-10-11 | $48.70 | $49.03 | $47.93 | $48.48 | $48.48 | 1,064,628 |
| 2023-10-10 | $48.29 | $49.36 | $47.65 | $48.67 | $48.67 | 1,247,224 |
| 2023-10-09 | $48.18 | $48.18 | $47.05 | $47.90 | $47.90 | 1,284,357 |
| 2023-10-06 | $47.73 | $48.76 | $47.28 | $48.56 | $48.56 | 1,181,450 |
| 2023-10-05 | $48.69 | $48.85 | $47.88 | $47.97 | $47.97 | 1,104,675 |
| 2023-10-04 | $48.38 | $48.84 | $47.77 | $48.82 | $48.82 | 1,271,603 |
| 2023-10-03 | $48.65 | $48.99 | $47.90 | $48.40 | $48.40 | 1,303,319 |
| 2023-10-02 | $48.73 | $49.31 | $48.52 | $48.93 | $48.93 | 1,573,553 |
| 2023-09-29 | $49.95 | $50.62 | $48.91 | $48.95 | $48.95 | 2,332,854 |
| 2023-09-28 | $47.14 | $48.07 | $47.14 | $47.86 | $47.86 | 1,600,165 |
| 2023-09-27 | $47.24 | $47.48 | $46.68 | $47.07 | $47.07 | 1,275,191 |
| 2023-09-26 | $47.85 | $48.06 | $46.90 | $47.16 | $47.16 | 1,396,942 |
| 2023-09-25 | $47.09 | $48.60 | $47.09 | $48.05 | $48.05 | 1,778,390 |
| 2023-09-22 | $48.19 | $48.37 | $47.33 | $47.65 | $47.65 | 1,443,063 |
| 2023-09-21 | $47.30 | $48.55 | $47.25 | $47.80 | $47.80 | 2,419,543 |
| 2023-09-20 | $47.98 | $48.27 | $47.43 | $47.58 | $47.58 | 1,452,611 |
| 2023-09-19 | $46.91 | $48.17 | $46.91 | $47.84 | $47.84 | 1,823,424 |
| 2023-09-18 | $48.48 | $48.62 | $46.59 | $47.01 | $47.01 | 1,842,023 |
| 2023-09-15 | $47.25 | $47.47 | $46.86 | $47.38 | $47.38 | 2,922,261 |
| 2023-09-14 | $47.37 | $47.75 | $46.96 | $47.44 | $47.44 | 2,003,097 |
| 2023-09-13 | $48.75 | $48.94 | $46.00 | $47.14 | $47.14 | 4,413,264 |
| 2023-09-12 | $48.94 | $49.73 | $48.82 | $49.11 | $49.11 | 1,345,741 |
| 2023-09-11 | $49.35 | $49.58 | $48.71 | $49.03 | $49.03 | 1,763,336 |
| 2023-09-08 | $49.31 | $49.45 | $48.59 | $49.04 | $49.04 | 1,169,899 |
| 2023-09-07 | $48.52 | $49.40 | $48.12 | $49.27 | $49.27 | 1,905,721 |
| 2023-09-06 | $50.32 | $50.38 | $48.50 | $48.89 | $48.89 | 2,419,695 |
| 2023-09-05 | $51.27 | $51.63 | $50.06 | $50.43 | $50.43 | 2,074,534 |
| 2023-09-01 | $50.57 | $51.63 | $50.42 | $51.56 | $51.56 | 1,879,288 |
| 2023-08-31 | $50.20 | $50.46 | $49.84 | $50.31 | $50.31 | 1,606,824 |
| 2023-08-30 | $49.58 | $50.24 | $49.44 | $50.09 | $50.09 | 1,299,144 |
| 2023-08-29 | $48.45 | $49.79 | $48.21 | $49.77 | $49.77 | 1,461,888 |
| 2023-08-28 | $48.55 | $49.24 | $48.07 | $48.28 | $48.28 | 1,712,964 |
| 2023-08-25 | $48.71 | $48.97 | $47.90 | $48.39 | $48.39 | 1,591,637 |
| 2023-08-24 | $50.27 | $50.37 | $48.26 | $48.48 | $48.48 | 1,901,729 |
| 2023-08-23 | $48.34 | $50.57 | $48.00 | $50.29 | $50.29 | 1,904,247 |
| 2023-08-22 | $50.70 | $50.70 | $49.76 | $50.15 | $50.15 | 1,232,045 |
| 2023-08-21 | $51.18 | $51.72 | $50.50 | $51.41 | $51.41 | 1,367,123 |
| 2023-08-18 | $50.56 | $51.09 | $49.90 | $50.91 | $50.91 | 2,346,638 |
| 2023-08-17 | $52.07 | $52.14 | $50.94 | $51.07 | $51.07 | 1,317,072 |
| 2023-08-16 | $52.42 | $52.75 | $51.73 | $51.75 | $51.75 | 1,699,856 |
| 2023-08-15 | $52.59 | $53.04 | $52.44 | $52.48 | $52.48 | 1,231,692 |
| 2023-08-14 | $53.10 | $53.38 | $52.16 | $53.19 | $53.19 | 1,561,898 |
| 2023-08-11 | $54.27 | $54.43 | $52.98 | $53.32 | $53.32 | 1,981,004 |
| 2023-08-10 | $54.39 | $55.62 | $54.15 | $54.67 | $54.67 | 2,493,612 |
| 2023-08-09 | $54.74 | $54.79 | $53.60 | $54.00 | $54.00 | 1,329,835 |
| 2023-08-08 | $53.73 | $55.00 | $52.95 | $54.75 | $54.75 | 1,939,623 |
| 2023-08-07 | $54.49 | $54.71 | $53.48 | $54.28 | $54.28 | 1,301,940 |
| 2023-08-04 | $54.72 | $55.17 | $54.06 | $54.19 | $54.19 | 941,395 |
| 2023-08-03 | $54.33 | $54.61 | $53.29 | $54.48 | $54.48 | 1,934,534 |
| 2023-08-02 | $55.15 | $55.46 | $54.12 | $54.19 | $54.19 | 1,394,876 |
| 2023-08-01 | $55.36 | $56.47 | $55.21 | $55.58 | $55.58 | 2,182,652 |
| 2023-07-31 | $56.47 | $56.53 | $55.00 | $55.58 | $55.58 | 2,127,858 |
| 2023-07-28 | $54.50 | $56.29 | $54.00 | $56.11 | $56.11 | 6,144,890 |
| 2023-07-27 | $52.41 | $52.71 | $50.78 | $51.11 | $51.11 | 3,230,064 |
| 2023-07-26 | $52.03 | $53.15 | $51.76 | $52.78 | $52.78 | 1,653,309 |
| 2023-07-25 | $53.36 | $53.40 | $52.16 | $52.17 | $52.17 | 1,843,482 |
| 2023-07-24 | $52.21 | $53.49 | $52.21 | $53.21 | $53.21 | 2,210,394 |
| 2023-07-21 | $53.73 | $53.73 | $52.01 | $52.02 | $52.02 | 2,026,063 |
| 2023-07-20 | $54.26 | $55.52 | $53.18 | $53.25 | $53.25 | 1,897,790 |
| 2023-07-19 | $53.84 | $54.82 | $53.84 | $54.26 | $54.26 | 1,687,262 |
| 2023-07-18 | $52.90 | $55.01 | $52.80 | $53.90 | $53.90 | 3,105,646 |
| 2023-07-17 | $52.20 | $53.43 | $51.94 | $52.90 | $52.90 | 1,569,038 |
| 2023-07-14 | $52.62 | $52.68 | $51.60 | $52.23 | $52.23 | 1,281,897 |
| 2023-07-13 | $52.15 | $52.83 | $51.77 | $52.52 | $52.52 | 1,157,950 |
| 2023-07-12 | $52.50 | $52.77 | $51.58 | $52.22 | $52.22 | 1,617,858 |
| 2023-07-11 | $52.07 | $52.48 | $51.64 | $52.03 | $52.03 | 1,304,352 |
| 2023-07-10 | $51.55 | $52.39 | $51.42 | $51.90 | $51.90 | 2,011,926 |
| 2023-07-07 | $52.35 | $52.79 | $51.33 | $51.50 | $51.50 | 1,467,557 |
| 2023-07-06 | $51.78 | $52.62 | $51.65 | $52.45 | $52.45 | 1,383,861 |
| 2023-07-05 | $53.42 | $53.67 | $52.36 | $52.54 | $52.54 | 1,450,745 |
| 2023-07-03 | $52.73 | $54.47 | $52.69 | $53.50 | $53.50 | 1,364,040 |
| 2023-06-30 | $50.50 | $52.91 | $50.26 | $52.66 | $52.66 | 3,323,642 |
| 2023-06-29 | $50.62 | $51.11 | $49.78 | $50.33 | $50.33 | 1,701,901 |
| 2023-06-28 | $50.35 | $50.88 | $50.31 | $50.45 | $50.45 | 1,630,604 |
| 2023-06-27 | $50.87 | $51.15 | $50.02 | $50.32 | $50.32 | 1,495,048 |
| 2023-06-26 | $51.09 | $51.38 | $50.18 | $50.27 | $50.27 | 1,574,631 |
| 2023-06-23 | $50.86 | $51.22 | $50.48 | $50.78 | $50.78 | 1,344,846 |
| 2023-06-22 | $51.14 | $51.52 | $50.82 | $51.51 | $51.51 | 1,052,490 |
| 2023-06-21 | $50.84 | $51.37 | $50.65 | $51.26 | $51.26 | 1,287,753 |
| 2023-06-20 | $51.49 | $51.79 | $50.45 | $50.49 | $50.49 | 2,641,670 |
| 2023-06-16 | $52.96 | $53.20 | $51.40 | $51.78 | $51.78 | 2,109,826 |
| 2023-06-15 | $52.61 | $52.80 | $51.73 | $52.57 | $52.57 | 2,529,956 |
| 2023-06-14 | $52.18 | $53.54 | $52.17 | $53.08 | $53.08 | 2,032,008 |
| 2023-06-13 | $52.83 | $52.83 | $51.64 | $52.20 | $52.20 | 2,214,606 |
| 2023-06-12 | $54.09 | $54.09 | $52.57 | $52.79 | $52.79 | 1,634,844 |
| 2023-06-09 | $53.81 | $54.21 | $53.51 | $53.80 | $53.80 | 1,079,742 |
| 2023-06-08 | $54.29 | $54.69 | $53.33 | $53.61 | $53.61 | 1,692,656 |
| 2023-06-07 | $53.15 | $54.35 | $52.90 | $54.19 | $54.19 | 2,490,865 |
| 2023-06-06 | $51.70 | $53.96 | $51.70 | $53.28 | $53.28 | 2,416,018 |
| 2023-06-05 | $51.59 | $52.36 | $51.21 | $51.59 | $51.59 | 1,313,889 |
| 2023-06-02 | $51.41 | $52.20 | $50.80 | $51.99 | $51.99 | 1,749,664 |
| 2023-06-01 | $51.03 | $51.18 | $50.25 | $50.44 | $50.44 | 1,355,615 |
| 2023-05-31 | $51.09 | $51.55 | $50.70 | $51.37 | $51.37 | 1,795,078 |
| 2023-05-30 | $51.36 | $52.18 | $51.24 | $51.46 | $51.46 | 1,805,154 |
| 2023-05-26 | $51.46 | $51.87 | $50.86 | $51.07 | $51.07 | 1,759,946 |
| 2023-05-25 | $51.00 | $51.92 | $50.74 | $51.67 | $51.67 | 1,379,536 |
| 2023-05-24 | $51.29 | $51.40 | $50.34 | $50.84 | $50.84 | 1,668,514 |
| 2023-05-23 | $51.00 | $51.72 | $50.82 | $51.12 | $51.12 | 1,438,998 |
| 2023-05-22 | $51.81 | $52.41 | $51.21 | $51.22 | $51.22 | 1,725,560 |
| 2023-05-19 | $53.03 | $53.35 | $50.96 | $51.94 | $51.94 | 3,183,384 |
| 2023-05-18 | $53.90 | $54.44 | $53.79 | $54.02 | $54.02 | 1,441,077 |
| 2023-05-17 | $53.59 | $53.93 | $53.42 | $53.83 | $53.83 | 1,169,189 |
| 2023-05-16 | $54.03 | $54.58 | $53.17 | $53.45 | $53.45 | 1,766,925 |
| 2023-05-15 | $53.32 | $54.77 | $53.22 | $54.74 | $54.74 | 2,500,010 |
| 2023-05-12 | $52.51 | $53.29 | $52.38 | $53.22 | $53.22 | 2,201,645 |
| 2023-05-11 | $52.56 | $52.88 | $52.13 | $52.50 | $52.50 | 1,700,929 |
| 2023-05-10 | $53.23 | $53.45 | $51.92 | $52.57 | $52.57 | 1,322,520 |
| 2023-05-09 | $52.30 | $52.89 | $52.13 | $52.71 | $52.71 | 1,195,079 |
| 2023-05-08 | $52.07 | $52.82 | $51.69 | $52.41 | $52.41 | 1,480,257 |
| 2023-05-05 | $52.47 | $52.91 | $51.71 | $51.84 | $51.84 | 1,890,512 |
| 2023-05-04 | $53.13 | $53.27 | $51.32 | $51.97 | $51.97 | 2,334,251 |
| 2023-05-03 | $52.80 | $54.27 | $52.66 | $53.53 | $53.53 | 1,954,891 |
| 2023-05-02 | $53.12 | $53.22 | $51.82 | $53.01 | $53.01 | 2,319,821 |
| 2023-05-01 | $53.50 | $54.36 | $52.82 | $53.14 | $53.14 | 3,078,055 |
| 2023-04-28 | $51.26 | $53.39 | $50.78 | $53.19 | $53.19 | 5,623,092 |
| 2023-04-27 | $48.81 | $50.09 | $47.00 | $49.87 | $49.87 | 3,511,463 |
| 2023-04-26 | $48.87 | $50.33 | $48.87 | $50.02 | $50.02 | 2,563,389 |
| 2023-04-25 | $50.30 | $50.52 | $48.97 | $49.17 | $49.17 | 2,815,533 |
| 2023-04-24 | $50.14 | $50.30 | $49.66 | $50.17 | $50.17 | 1,614,483 |
| 2023-04-21 | $49.91 | $50.43 | $49.72 | $50.29 | $50.29 | 1,437,551 |
| 2023-04-20 | $49.91 | $50.79 | $49.71 | $49.99 | $49.99 | 1,236,369 |
| 2023-04-19 | $50.05 | $50.17 | $49.25 | $49.80 | $49.80 | 1,404,685 |
| 2023-04-18 | $49.40 | $50.10 | $49.16 | $49.96 | $49.96 | 2,562,450 |
| 2023-04-17 | $49.60 | $49.98 | $49.10 | $49.26 | $49.26 | 1,924,139 |
| 2023-04-14 | $48.80 | $49.69 | $48.66 | $49.50 | $49.50 | 1,567,974 |
| 2023-04-13 | $48.94 | $48.95 | $48.19 | $48.52 | $48.52 | 1,544,200 |
| 2023-04-12 | $49.17 | $49.41 | $48.43 | $48.50 | $48.50 | 1,838,441 |
| 2023-04-11 | $47.43 | $49.14 | $47.42 | $48.70 | $48.70 | 2,477,110 |
| 2023-04-10 | $45.99 | $47.14 | $45.67 | $47.08 | $47.08 | 1,277,154 |
| 2023-04-06 | $46.05 | $46.22 | $45.64 | $46.17 | $46.17 | 1,479,207 |
| 2023-04-05 | $46.18 | $46.44 | $45.99 | $46.31 | $46.31 | 1,264,955 |
| 2023-04-04 | $47.42 | $47.51 | $46.43 | $46.83 | $46.83 | 1,908,796 |
| 2023-04-03 | $47.26 | $47.57 | $46.88 | $47.50 | $47.50 | 1,113,020 |
| 2023-03-31 | $46.71 | $47.70 | $46.71 | $47.52 | $47.52 | 1,605,280 |
| 2023-03-30 | $46.46 | $46.96 | $46.44 | $46.53 | $46.53 | 965,479 |
| 2023-03-29 | $46.26 | $46.68 | $45.64 | $46.15 | $46.15 | 1,553,580 |
| 2023-03-28 | $44.79 | $45.78 | $44.43 | $45.75 | $45.75 | 1,788,384 |
| 2023-03-27 | $45.29 | $45.29 | $44.13 | $44.67 | $44.67 | 1,236,818 |
| 2023-03-24 | $43.84 | $45.05 | $43.67 | $44.91 | $44.91 | 1,455,397 |
| 2023-03-23 | $44.80 | $45.64 | $44.09 | $44.46 | $44.46 | 1,367,474 |
| 2023-03-22 | $45.07 | $45.41 | $44.32 | $44.34 | $44.34 | 1,144,442 |
| 2023-03-21 | $44.92 | $45.49 | $44.85 | $45.27 | $45.27 | 1,233,913 |
| 2023-03-20 | $44.78 | $45.04 | $43.48 | $44.00 | $44.00 | 1,243,600 |
| 2023-03-17 | $44.46 | $44.73 | $43.94 | $44.44 | $44.44 | 1,847,930 |
| 2023-03-16 | $43.05 | $44.83 | $42.78 | $44.71 | $44.71 | 1,908,021 |
| 2023-03-15 | $42.09 | $43.28 | $41.56 | $43.22 | $43.22 | 1,834,558 |
| 2023-03-14 | $42.55 | $43.31 | $42.43 | $43.08 | $43.08 | 1,562,468 |
| 2023-03-13 | $42.22 | $42.76 | $41.58 | $41.66 | $41.66 | 1,701,416 |
| 2023-03-10 | $43.60 | $43.90 | $42.40 | $42.98 | $42.98 | 1,939,535 |
| 2023-03-09 | $44.42 | $44.68 | $43.25 | $43.34 | $43.34 | 1,635,138 |
| 2023-03-08 | $44.34 | $44.61 | $43.97 | $44.34 | $44.34 | 1,530,282 |
| 2023-03-07 | $45.04 | $45.49 | $44.44 | $44.51 | $44.51 | 1,228,372 |
| 2023-03-06 | $45.76 | $45.85 | $44.85 | $45.04 | $45.04 | 1,549,318 |
| 2023-03-03 | $45.93 | $46.06 | $45.50 | $45.87 | $45.87 | 1,507,927 |
| 2023-03-02 | $45.00 | $46.08 | $44.66 | $45.94 | $45.94 | 1,189,522 |
| 2023-03-01 | $44.66 | $45.43 | $44.66 | $45.32 | $45.32 | 1,184,453 |
| 2023-02-28 | $44.11 | $44.71 | $43.99 | $44.51 | $44.51 | 1,380,964 |
| 2023-02-27 | $44.50 | $44.69 | $43.89 | $43.94 | $43.94 | 1,020,543 |
| 2023-02-24 | $43.59 | $44.03 | $43.24 | $43.88 | $43.88 | 1,200,533 |
| 2023-02-23 | $44.32 | $44.52 | $43.63 | $44.24 | $44.24 | 1,180,336 |
| 2023-02-22 | $43.55 | $44.10 | $43.55 | $43.89 | $43.89 | 1,160,066 |
| 2023-02-21 | $44.47 | $44.58 | $43.52 | $43.54 | $43.54 | 1,386,973 |
| 2023-02-17 | $44.50 | $45.00 | $44.34 | $44.72 | $44.72 | 1,136,256 |
| 2023-02-16 | $45.23 | $45.67 | $44.58 | $44.58 | $44.58 | 1,377,859 |
| 2023-02-15 | $44.60 | $45.60 | $44.56 | $45.33 | $45.33 | 1,306,591 |
| 2023-02-14 | $44.26 | $45.20 | $44.08 | $45.07 | $45.07 | 1,969,039 |
| 2023-02-13 | $43.95 | $44.80 | $43.80 | $44.75 | $44.75 | 1,694,564 |
| 2023-02-10 | $43.70 | $44.14 | $43.27 | $43.78 | $43.78 | 2,228,185 |
| 2023-02-09 | $44.83 | $45.34 | $43.95 | $44.11 | $44.11 | 1,609,123 |
| 2023-02-08 | $44.47 | $44.53 | $43.22 | $44.19 | $44.19 | 2,534,198 |
| 2023-02-07 | $44.38 | $45.08 | $43.75 | $45.01 | $45.01 | 2,040,985 |
| 2023-02-06 | $44.45 | $45.38 | $44.15 | $44.79 | $44.79 | 2,799,172 |
| 2023-02-03 | $45.80 | $47.18 | $44.47 | $44.68 | $44.68 | 6,590,534 |
| 2023-02-02 | $49.16 | $49.56 | $48.48 | $49.18 | $49.18 | 2,288,019 |
| 2023-02-01 | $48.16 | $49.55 | $47.65 | $49.22 | $49.22 | 3,165,119 |
| 2023-01-31 | $47.66 | $48.38 | $47.65 | $48.15 | $48.15 | 2,295,915 |
| 2023-01-30 | $46.88 | $48.18 | $46.80 | $47.65 | $47.65 | 1,786,013 |
| 2023-01-27 | $47.85 | $48.21 | $47.41 | $47.48 | $47.48 | 1,672,449 |
| 2023-01-26 | $48.63 | $49.00 | $47.48 | $47.89 | $47.89 | 912,771 |
| 2023-01-25 | $47.89 | $48.44 | $47.29 | $48.11 | $48.11 | 1,599,502 |
| 2023-01-24 | $48.23 | $49.03 | $48.01 | $48.49 | $48.49 | 1,156,474 |
| 2023-01-23 | $48.94 | $49.40 | $48.02 | $48.75 | $48.75 | 3,174,435 |
| 2023-01-20 | $46.54 | $46.99 | $45.85 | $46.62 | $46.62 | 1,245,953 |
| 2023-01-19 | $45.46 | $45.98 | $45.06 | $45.88 | $45.88 | 1,702,865 |
| 2023-01-18 | $45.56 | $46.41 | $45.41 | $46.06 | $46.06 | 2,150,492 |
| 2023-01-17 | $46.23 | $46.89 | $46.15 | $46.22 | $46.22 | 1,902,901 |
| 2023-01-13 | $45.94 | $46.68 | $45.73 | $46.56 | $46.56 | 2,423,887 |
| 2023-01-12 | $46.59 | $46.83 | $45.74 | $46.19 | $46.19 | 2,299,747 |
| 2023-01-11 | $46.30 | $46.72 | $46.05 | $46.48 | $46.48 | 1,088,116 |
| 2023-01-10 | $45.88 | $46.37 | $45.44 | $46.22 | $46.22 | 1,698,057 |
| 2023-01-09 | $44.53 | $46.05 | $43.97 | $45.78 | $45.78 | 2,245,849 |
| 2023-01-06 | $44.06 | $44.73 | $43.58 | $44.59 | $44.59 | 1,612,039 |
| 2023-01-05 | $42.81 | $43.55 | $42.07 | $43.22 | $43.22 | 1,360,679 |
| 2023-01-04 | $42.38 | $43.94 | $42.20 | $43.45 | $43.45 | 1,858,419 |
| 2023-01-03 | $42.42 | $42.55 | $41.54 | $41.83 | $41.83 | 1,550,600 |
| 2022-12-30 | $41.35 | $42.01 | $41.22 | $41.95 | $41.95 | 1,023,975 |
| 2022-12-29 | $41.61 | $42.22 | $41.55 | $41.89 | $41.89 | 960,981 |
| 2022-12-28 | $42.56 | $42.63 | $41.41 | $41.62 | $41.62 | 954,793 |
| 2022-12-27 | $42.29 | $42.66 | $41.98 | $42.51 | $42.51 | 978,444 |
| 2022-12-23 | $41.96 | $42.18 | $41.44 | $42.00 | $42.00 | 832,546 |
| 2022-12-22 | $41.69 | $42.28 | $41.40 | $42.18 | $42.18 | 1,163,461 |
| 2022-12-21 | $41.80 | $43.00 | $41.80 | $42.07 | $42.07 | 1,934,979 |
| 2022-12-20 | $40.84 | $41.20 | $40.25 | $40.39 | $40.39 | 1,283,201 |
| 2022-12-19 | $41.00 | $41.34 | $40.73 | $40.96 | $40.96 | 1,012,518 |
| 2022-12-16 | $41.34 | $41.75 | $40.72 | $41.08 | $41.08 | 2,340,550 |
| 2022-12-15 | $41.54 | $42.07 | $40.84 | $41.90 | $41.90 | 1,027,662 |
| 2022-12-14 | $42.63 | $42.89 | $41.95 | $42.39 | $42.39 | 750,216 |
| 2022-12-13 | $43.66 | $44.34 | $41.94 | $42.34 | $42.34 | 1,773,347 |
| 2022-12-12 | $42.52 | $42.75 | $42.24 | $42.56 | $42.56 | 929,059 |
| 2022-12-09 | $42.85 | $42.98 | $42.02 | $42.25 | $42.25 | 1,188,429 |
| 2022-12-08 | $42.86 | $43.45 | $42.43 | $43.36 | $43.36 | 1,186,980 |
| 2022-12-07 | $42.68 | $43.05 | $42.29 | $42.51 | $42.51 | 770,592 |
| 2022-12-06 | $42.01 | $42.96 | $41.97 | $42.94 | $42.94 | 1,770,401 |
| 2022-12-05 | $42.89 | $42.89 | $41.63 | $41.75 | $41.75 | 835,764 |
| 2022-12-02 | $42.46 | $43.45 | $42.46 | $43.23 | $43.23 | 1,017,646 |
| 2022-12-01 | $42.33 | $43.49 | $42.13 | $42.98 | $42.98 | 2,074,260 |
| 2022-11-30 | $40.89 | $42.29 | $40.79 | $42.17 | $42.17 | 3,042,578 |
| 2022-11-29 | $39.71 | $40.56 | $39.63 | $40.37 | $40.37 | 1,357,291 |
| 2022-11-28 | $39.69 | $40.39 | $39.57 | $39.75 | $39.75 | 1,381,194 |
| 2022-11-25 | $40.09 | $40.38 | $40.00 | $40.10 | $40.10 | 467,699 |
| 2022-11-23 | $39.97 | $40.60 | $39.76 | $40.10 | $40.10 | 690,382 |
| 2022-11-22 | $39.25 | $40.22 | $38.99 | $40.14 | $40.14 | 1,383,944 |
| 2022-11-21 | $39.50 | $39.75 | $38.62 | $39.09 | $39.09 | 1,111,966 |
| 2022-11-18 | $40.70 | $40.90 | $39.62 | $39.84 | $39.84 | 1,274,543 |
| 2022-11-17 | $39.07 | $39.97 | $38.81 | $39.89 | $39.89 | 1,419,350 |
| 2022-11-16 | $39.50 | $40.04 | $39.31 | $39.78 | $39.78 | 1,061,008 |
| 2022-11-15 | $40.30 | $41.30 | $40.06 | $40.24 | $40.24 | 1,913,841 |
| 2022-11-14 | $39.21 | $39.78 | $39.07 | $39.18 | $39.18 | 1,550,319 |
| 2022-11-11 | $38.10 | $39.85 | $38.02 | $39.57 | $39.57 | 2,414,388 |
| 2022-11-10 | $36.92 | $37.75 | $36.89 | $37.75 | $37.75 | 1,399,236 |
| 2022-11-09 | $35.35 | $35.94 | $35.11 | $35.55 | $35.55 | 1,300,642 |
| 2022-11-08 | $36.13 | $36.40 | $35.29 | $35.83 | $35.83 | 1,052,389 |
| 2022-11-07 | $36.88 | $36.88 | $35.10 | $35.73 | $35.73 | 1,302,692 |
| 2022-11-04 | $35.75 | $36.83 | $35.63 | $36.52 | $36.52 | 2,314,733 |
| 2022-11-03 | $34.52 | $35.36 | $33.77 | $34.82 | $34.82 | 1,402,665 |
| 2022-11-02 | $35.03 | $36.08 | $34.78 | $34.86 | $34.86 | 3,509,798 |
| 2022-11-01 | $34.40 | $35.34 | $34.23 | $35.23 | $35.23 | 2,468,572 |
| 2022-10-31 | $33.29 | $34.75 | $33.17 | $34.43 | $34.43 | 2,702,581 |
| 2022-10-28 | $32.61 | $33.67 | $32.16 | $33.36 | $33.36 | 2,048,334 |
| 2022-10-27 | $32.82 | $33.20 | $32.01 | $32.64 | $32.64 | 2,785,863 |
| 2022-10-26 | $33.70 | $34.78 | $32.30 | $32.41 | $32.41 | 7,216,296 |
| 2022-10-25 | $34.65 | $36.08 | $34.65 | $35.93 | $35.93 | 3,408,095 |
| 2022-10-24 | $34.90 | $35.17 | $34.15 | $34.68 | $34.68 | 2,480,977 |
| 2022-10-21 | $33.83 | $35.17 | $33.63 | $34.90 | $34.90 | 2,200,553 |
| 2022-10-20 | $36.15 | $36.47 | $33.71 | $33.83 | $33.83 | 3,372,073 |
| 2022-10-19 | $35.65 | $36.18 | $35.24 | $35.70 | $35.70 | 1,289,499 |
| 2022-10-18 | $36.51 | $36.96 | $35.46 | $35.93 | $35.93 | 1,916,220 |
| 2022-10-17 | $35.48 | $35.64 | $34.85 | $35.42 | $35.42 | 2,062,322 |
| 2022-10-14 | $35.23 | $35.58 | $34.34 | $34.70 | $34.70 | 1,369,216 |
| 2022-10-13 | $33.97 | $35.38 | $33.40 | $34.93 | $34.93 | 1,648,731 |
| 2022-10-12 | $34.24 | $34.82 | $33.97 | $34.61 | $34.61 | 1,495,370 |
| 2022-10-11 | $33.40 | $34.70 | $33.33 | $34.12 | $34.12 | 1,302,103 |
| 2022-10-10 | $34.28 | $34.44 | $32.94 | $33.62 | $33.62 | 1,444,964 |
| 2022-10-07 | $34.23 | $34.44 | $33.89 | $34.38 | $34.38 | 975,708 |
| 2022-10-06 | $34.88 | $35.27 | $34.41 | $34.88 | $34.88 | 790,260 |
| 2022-10-05 | $33.59 | $35.09 | $33.59 | $34.94 | $34.94 | 1,499,212 |
| 2022-10-04 | $32.99 | $34.09 | $32.99 | $34.09 | $34.09 | 2,049,089 |
| 2022-10-03 | $32.16 | $32.70 | $31.91 | $32.15 | $32.15 | 1,949,956 |
| 2022-09-30 | $32.09 | $33.04 | $31.28 | $31.72 | $31.72 | 3,706,464 |
| 2022-09-29 | $33.83 | $34.16 | $33.23 | $34.10 | $34.10 | 1,049,954 |
| 2022-09-28 | $33.60 | $34.59 | $33.52 | $34.39 | $34.39 | 1,837,290 |
| 2022-09-27 | $33.35 | $33.68 | $32.64 | $33.34 | $33.34 | 1,287,963 |
| 2022-09-26 | $33.68 | $33.99 | $32.66 | $32.95 | $32.95 | 1,741,270 |
| 2022-09-23 | $34.53 | $34.67 | $33.40 | $33.92 | $33.92 | 1,708,274 |
| 2022-09-22 | $36.09 | $36.21 | $35.16 | $35.28 | $35.28 | 863,473 |
| 2022-09-21 | $36.59 | $37.11 | $35.85 | $35.89 | $35.89 | 844,117 |
| 2022-09-20 | $36.29 | $36.72 | $36.09 | $36.29 | $36.29 | 994,214 |
| 2022-09-19 | $35.57 | $37.00 | $35.57 | $36.85 | $36.85 | 1,346,778 |
| 2022-09-16 | $35.72 | $36.48 | $35.37 | $35.86 | $35.86 | 2,226,317 |
| 2022-09-15 | $36.00 | $36.80 | $35.87 | $36.16 | $36.16 | 1,136,973 |
| 2022-09-14 | $36.50 | $36.77 | $35.90 | $36.34 | $36.34 | 1,381,253 |
| 2022-09-13 | $37.31 | $37.65 | $36.11 | $36.35 | $36.35 | 1,584,986 |
| 2022-09-12 | $38.49 | $39.40 | $38.49 | $38.94 | $38.94 | 1,327,058 |
| 2022-09-09 | $37.47 | $38.33 | $37.45 | $38.07 | $38.07 | 1,387,024 |
| 2022-09-08 | $37.27 | $37.49 | $35.90 | $37.09 | $37.09 | 1,535,487 |
| 2022-09-07 | $36.86 | $38.02 | $36.86 | $37.76 | $37.76 | 1,618,147 |
| 2022-09-06 | $37.32 | $37.49 | $36.03 | $37.03 | $37.03 | 2,019,052 |
| 2022-09-02 | $37.94 | $38.17 | $36.89 | $37.16 | $37.16 | 1,151,420 |
| 2022-09-01 | $37.50 | $37.65 | $36.81 | $37.53 | $37.53 | 1,117,396 |
| 2022-08-31 | $38.31 | $38.70 | $37.78 | $37.80 | $37.80 | 1,313,766 |
| 2022-08-30 | $39.12 | $39.29 | $38.26 | $38.28 | $38.28 | 735,451 |
| 2022-08-29 | $38.02 | $39.03 | $37.86 | $38.67 | $38.67 | 798,271 |
| 2022-08-26 | $39.78 | $39.84 | $38.41 | $38.52 | $38.52 | 835,883 |
| 2022-08-25 | $39.08 | $40.23 | $38.94 | $39.69 | $39.69 | 1,291,056 |
| 2022-08-24 | $38.62 | $39.30 | $38.48 | $38.99 | $38.99 | 939,647 |
| 2022-08-23 | $39.24 | $39.49 | $38.55 | $38.69 | $38.69 | 1,085,758 |
| 2022-08-22 | $38.74 | $39.16 | $38.42 | $38.91 | $38.91 | 992,217 |
| 2022-08-19 | $40.13 | $40.20 | $39.29 | $39.49 | $39.49 | 845,337 |
| 2022-08-18 | $40.08 | $40.54 | $39.80 | $40.32 | $40.32 | 930,500 |
| 2022-08-17 | $41.22 | $41.28 | $40.05 | $40.51 | $40.51 | 897,152 |
| 2022-08-16 | $40.00 | $41.62 | $39.99 | $41.54 | $41.54 | 1,299,083 |
| 2022-08-15 | $40.01 | $40.38 | $39.83 | $40.20 | $40.20 | 1,628,973 |
| 2022-08-12 | $40.44 | $40.44 | $39.85 | $40.21 | $40.21 | 1,098,954 |
| 2022-08-11 | $39.75 | $40.48 | $39.35 | $40.00 | $40.00 | 1,567,205 |
| 2022-08-10 | $39.25 | $40.13 | $39.09 | $39.25 | $39.25 | 1,454,265 |
| 2022-08-09 | $39.20 | $39.27 | $37.80 | $38.24 | $38.24 | 1,250,535 |
| 2022-08-08 | $39.56 | $40.37 | $39.41 | $39.48 | $39.48 | 938,234 |
| 2022-08-05 | $39.00 | $39.61 | $38.87 | $39.33 | $39.33 | 808,078 |
| 2022-08-04 | $38.55 | $39.41 | $38.20 | $39.38 | $39.38 | 1,060,423 |
| 2022-08-03 | $37.88 | $38.87 | $37.80 | $38.56 | $38.56 | 1,048,063 |
| 2022-08-02 | $38.08 | $38.15 | $37.48 | $37.57 | $37.57 | 1,068,626 |
| 2022-08-01 | $37.68 | $38.46 | $37.26 | $38.29 | $38.29 | 1,394,827 |
| 2022-07-29 | $38.16 | $38.27 | $37.60 | $37.96 | $37.96 | 1,921,870 |
| 2022-07-28 | $36.60 | $38.06 | $36.52 | $37.86 | $37.86 | 2,130,333 |
| 2022-07-27 | $36.09 | $36.62 | $33.51 | $36.41 | $36.41 | 3,824,623 |
| 2022-07-26 | $37.01 | $37.41 | $35.08 | $35.66 | $35.66 | 4,652,652 |
| 2022-07-25 | $38.15 | $38.37 | $37.19 | $37.91 | $37.91 | 1,988,545 |
| 2022-07-22 | $38.62 | $38.79 | $37.84 | $38.28 | $38.28 | 1,390,078 |
| 2022-07-21 | $38.54 | $38.80 | $38.15 | $38.53 | $38.53 | 1,151,610 |
| 2022-07-20 | $37.81 | $38.78 | $37.69 | $38.63 | $38.63 | 1,721,459 |
| 2022-07-19 | $35.18 | $38.25 | $35.17 | $37.91 | $37.91 | 3,839,770 |
| 2022-07-18 | $37.35 | $37.90 | $36.96 | $37.12 | $37.12 | 1,486,163 |
| 2022-07-15 | $37.14 | $37.37 | $36.24 | $36.72 | $36.72 | 1,356,947 |
| 2022-07-14 | $36.34 | $36.74 | $35.90 | $36.60 | $36.60 | 552,022 |
| 2022-07-13 | $35.75 | $37.14 | $35.50 | $36.96 | $36.96 | 775,681 |
| 2022-07-12 | $36.30 | $37.31 | $36.05 | $36.40 | $36.40 | 786,685 |
| 2022-07-11 | $36.38 | $36.82 | $36.00 | $36.40 | $36.40 | 650,023 |
| 2022-07-08 | $36.88 | $37.06 | $36.23 | $36.94 | $36.94 | 709,201 |
| 2022-07-07 | $36.06 | $37.04 | $35.94 | $37.00 | $37.00 | 1,171,277 |
| 2022-07-06 | $36.29 | $36.89 | $35.24 | $35.79 | $35.79 | 1,432,315 |
| 2022-07-05 | $34.55 | $36.82 | $34.55 | $36.47 | $36.47 | 1,282,105 |
| 2022-07-01 | $35.35 | $35.51 | $34.22 | $35.29 | $35.29 | 1,416,154 |
| 2022-06-30 | $36.10 | $36.21 | $34.65 | $35.58 | $35.58 | 1,765,898 |
| 2022-06-29 | $37.55 | $37.55 | $36.36 | $36.89 | $36.89 | 767,254 |
| 2022-06-28 | $38.70 | $39.61 | $37.36 | $37.38 | $37.38 | 1,284,733 |
| 2022-06-27 | $38.74 | $39.08 | $37.94 | $38.54 | $38.54 | 1,106,519 |
| 2022-06-24 | $37.22 | $38.87 | $37.22 | $38.58 | $38.58 | 1,161,318 |
| 2022-06-23 | $36.43 | $36.89 | $35.98 | $36.67 | $36.67 | 1,621,228 |
| 2022-06-22 | $36.20 | $36.41 | $35.70 | $36.02 | $36.02 | 929,253 |
| 2022-06-21 | $37.03 | $37.48 | $36.27 | $36.70 | $36.70 | 1,009,992 |
| 2022-06-17 | $35.55 | $36.87 | $35.35 | $36.47 | $36.47 | 1,528,848 |
| 2022-06-16 | $36.63 | $36.64 | $35.03 | $35.40 | $35.40 | 1,256,399 |
| 2022-06-15 | $38.63 | $38.63 | $37.16 | $37.92 | $37.92 | 1,637,002 |
| 2022-06-14 | $36.80 | $37.59 | $36.68 | $37.03 | $37.03 | 1,223,630 |
| 2022-06-13 | $38.02 | $38.32 | $36.28 | $36.72 | $36.72 | 2,032,384 |
| 2022-06-10 | $40.50 | $40.89 | $39.40 | $39.42 | $39.42 | 954,385 |
| 2022-06-09 | $41.51 | $42.07 | $41.21 | $41.35 | $41.35 | 1,094,228 |
| 2022-06-08 | $41.83 | $42.83 | $41.59 | $41.84 | $41.84 | 1,212,148 |
| 2022-06-07 | $40.55 | $42.49 | $40.31 | $42.34 | $42.34 | 1,419,175 |
| 2022-06-06 | $41.63 | $41.83 | $40.92 | $41.20 | $41.20 | 1,002,602 |
| 2022-06-03 | $40.87 | $41.49 | $40.34 | $41.27 | $41.27 | 751,942 |
| 2022-06-02 | $39.49 | $41.29 | $39.22 | $41.26 | $41.26 | 1,175,657 |
| 2022-06-01 | $39.79 | $40.15 | $38.57 | $39.25 | $39.25 | 898,837 |
| 2022-05-31 | $39.25 | $39.79 | $38.39 | $39.40 | $39.40 | 1,765,884 |
| 2022-05-27 | $37.87 | $39.31 | $37.82 | $39.24 | $39.24 | 1,113,798 |
| 2022-05-26 | $36.59 | $38.60 | $36.33 | $37.68 | $37.68 | 1,160,631 |
| 2022-05-25 | $34.07 | $36.23 | $34.07 | $35.97 | $35.97 | 1,290,601 |
| 2022-05-24 | $35.56 | $35.85 | $34.05 | $34.68 | $34.68 | 1,179,467 |
| 2022-05-23 | $36.11 | $36.69 | $35.58 | $36.35 | $36.35 | 1,181,103 |
| 2022-05-20 | $36.47 | $36.63 | $34.72 | $36.13 | $36.13 | 1,370,616 |
| 2022-05-19 | $36.50 | $37.10 | $35.70 | $35.90 | $35.90 | 1,456,764 |
| 2022-05-18 | $37.20 | $38.46 | $36.86 | $37.05 | $37.05 | 1,236,867 |
| 2022-05-17 | $37.57 | $38.28 | $36.91 | $38.22 | $38.22 | 1,075,737 |
| 2022-05-16 | $37.66 | $38.05 | $36.62 | $36.84 | $36.84 | 1,066,684 |
| 2022-05-13 | $37.01 | $38.52 | $37.01 | $37.89 | $37.89 | 1,357,124 |
| 2022-05-12 | $35.28 | $37.19 | $35.11 | $36.48 | $36.48 | 1,613,403 |
| 2022-05-11 | $36.25 | $37.08 | $35.44 | $35.51 | $35.51 | 1,239,236 |
| 2022-05-10 | $36.21 | $36.67 | $34.84 | $36.01 | $36.01 | 1,153,245 |
| 2022-05-09 | $36.39 | $37.46 | $35.51 | $35.79 | $35.79 | 1,027,604 |
| 2022-05-06 | $37.58 | $37.73 | $36.58 | $37.23 | $37.23 | 1,177,932 |
| 2022-05-05 | $39.53 | $39.69 | $37.79 | $38.27 | $38.27 | 931,944 |
| 2022-05-04 | $39.02 | $40.16 | $38.07 | $40.13 | $40.13 | 951,729 |
| 2022-05-03 | $39.73 | $39.85 | $38.35 | $39.09 | $39.09 | 966,664 |
| 2022-05-02 | $38.29 | $39.70 | $38.11 | $39.66 | $39.66 | 1,294,971 |
| 2022-04-29 | $39.22 | $39.74 | $38.18 | $38.30 | $38.30 | 1,477,382 |
| 2022-04-28 | $39.42 | $40.16 | $38.30 | $39.73 | $39.73 | 1,522,449 |
| 2022-04-27 | $39.38 | $40.80 | $39.00 | $39.27 | $39.27 | 2,729,135 |
| 2022-04-26 | $38.74 | $38.92 | $37.18 | $37.41 | $37.41 | 2,329,881 |
| 2022-04-25 | $38.91 | $39.69 | $38.31 | $39.24 | $39.24 | 1,998,143 |
| 2022-04-22 | $41.00 | $41.40 | $39.70 | $39.72 | $39.72 | 1,397,195 |
| 2022-04-21 | $41.87 | $42.41 | $40.98 | $41.18 | $41.18 | 1,250,933 |
| 2022-04-20 | $41.83 | $42.30 | $41.15 | $41.19 | $41.19 | 1,324,320 |
| 2022-04-19 | $39.87 | $41.63 | $39.70 | $41.52 | $41.52 | 1,523,306 |
| 2022-04-18 | $39.65 | $39.80 | $38.74 | $39.76 | $39.76 | 1,337,330 |
| 2022-04-14 | $39.02 | $39.95 | $38.62 | $39.77 | $39.77 | 1,292,063 |
| 2022-04-13 | $37.71 | $39.01 | $37.62 | $38.92 | $38.92 | 911,641 |
| 2022-04-12 | $38.11 | $38.98 | $37.62 | $37.68 | $37.68 | 881,376 |
| 2022-04-11 | $37.32 | $38.71 | $37.29 | $37.86 | $37.86 | 1,031,867 |
| 2022-04-08 | $38.34 | $38.93 | $37.57 | $37.81 | $37.81 | 1,411,523 |
| 2022-04-07 | $38.17 | $38.68 | $37.32 | $38.36 | $38.36 | 1,099,867 |
| 2022-04-06 | $39.55 | $39.77 | $38.01 | $38.63 | $38.63 | 1,302,226 |
| 2022-04-05 | $40.78 | $41.19 | $39.68 | $40.03 | $40.03 | 1,569,736 |
| 2022-04-04 | $40.91 | $41.71 | $40.64 | $40.90 | $40.90 | 1,203,885 |
| 2022-04-01 | $40.98 | $41.22 | $40.55 | $40.91 | $40.91 | 1,091,766 |
| 2022-03-31 | $41.08 | $41.54 | $40.68 | $40.76 | $40.76 | 1,403,989 |
| 2022-03-30 | $42.06 | $42.06 | $41.23 | $41.39 | $41.39 | 1,243,764 |
| 2022-03-29 | $41.65 | $43.25 | $41.50 | $42.50 | $42.50 | 1,479,839 |
| 2022-03-28 | $40.29 | $40.64 | $39.60 | $40.63 | $40.63 | 932,582 |
| 2022-03-25 | $40.23 | $40.48 | $39.63 | $40.40 | $40.40 | 1,011,824 |
| 2022-03-24 | $39.93 | $40.16 | $39.45 | $39.89 | $39.89 | 1,057,951 |
| 2022-03-23 | $41.00 | $41.41 | $39.69 | $39.81 | $39.81 | 1,137,291 |
| 2022-03-22 | $40.21 | $41.57 | $40.21 | $41.34 | $41.34 | 2,318,758 |
| 2022-03-21 | $39.54 | $40.23 | $39.02 | $39.73 | $39.73 | 1,487,535 |
| 2022-03-18 | $38.69 | $39.63 | $38.49 | $39.57 | $39.57 | 1,567,565 |
| 2022-03-17 | $38.48 | $39.31 | $38.16 | $39.02 | $39.02 | 955,631 |
| 2022-03-16 | $37.93 | $39.99 | $37.93 | $39.05 | $39.05 | 1,356,409 |
| 2022-03-15 | $36.14 | $37.34 | $36.04 | $37.15 | $37.15 | 1,302,229 |
| 2022-03-14 | $37.62 | $38.00 | $35.73 | $35.88 | $35.88 | 1,683,856 |
| 2022-03-11 | $38.32 | $38.44 | $37.14 | $37.34 | $37.34 | 1,274,201 |
| 2022-03-10 | $37.20 | $38.06 | $36.74 | $37.87 | $37.87 | 1,059,198 |
| 2022-03-09 | $38.57 | $39.93 | $37.70 | $37.91 | $37.91 | 2,034,127 |
| 2022-03-08 | $35.85 | $38.18 | $34.97 | $37.04 | $37.04 | 3,288,659 |
| 2022-03-07 | $37.27 | $37.27 | $33.50 | $34.26 | $34.26 | 4,345,980 |
| 2022-03-04 | $40.00 | $40.37 | $36.88 | $37.44 | $37.44 | 3,355,860 |
| 2022-03-03 | $43.57 | $43.75 | $40.60 | $40.77 | $40.77 | 2,064,603 |
| 2022-03-02 | $41.69 | $43.81 | $41.69 | $43.64 | $43.64 | 2,786,904 |
| 2022-03-01 | $45.45 | $45.88 | $41.21 | $41.51 | $41.51 | 3,108,181 |
| 2022-02-28 | $46.51 | $47.48 | $45.78 | $45.98 | $45.98 | 1,976,625 |
| 2022-02-25 | $45.96 | $47.53 | $45.56 | $47.49 | $47.49 | 1,256,318 |
| 2022-02-24 | $44.12 | $46.24 | $44.04 | $46.04 | $46.04 | 1,361,620 |
| 2022-02-23 | $47.86 | $47.88 | $45.50 | $45.64 | $45.64 | 1,218,763 |
| 2022-02-22 | $47.50 | $48.65 | $46.97 | $47.43 | $47.43 | 1,171,648 |
| 2022-02-18 | $47.75 | $48.01 | $46.76 | $47.72 | $47.72 | 1,205,912 |
| 2022-02-17 | $48.57 | $49.08 | $47.33 | $47.51 | $47.51 | 1,144,528 |
| 2022-02-16 | $47.74 | $49.19 | $47.36 | $48.94 | $48.94 | 1,027,112 |
| 2022-02-15 | $47.55 | $48.18 | $47.46 | $47.91 | $47.91 | 1,471,086 |
| 2022-02-14 | $47.10 | $48.18 | $46.55 | $46.94 | $46.94 | 1,269,991 |
| 2022-02-11 | $48.32 | $48.65 | $47.18 | $47.24 | $47.24 | 1,604,890 |
| 2022-02-10 | $46.32 | $49.89 | $46.22 | $48.21 | $48.21 | 2,121,184 |
| 2022-02-09 | $46.84 | $47.67 | $46.55 | $47.42 | $47.42 | 1,662,188 |
| 2022-02-08 | $44.96 | $46.40 | $44.37 | $46.28 | $46.28 | 2,043,220 |
| 2022-02-07 | $44.57 | $45.31 | $43.99 | $44.96 | $44.96 | 1,775,979 |
| 2022-02-04 | $44.60 | $45.01 | $43.25 | $44.43 | $44.43 | 3,710,392 |
| 2022-02-03 | $41.96 | $42.70 | $41.59 | $41.70 | $41.70 | 1,740,206 |
| 2022-02-02 | $42.84 | $42.93 | $41.75 | $42.49 | $42.49 | 1,971,708 |
| 2022-02-01 | $42.12 | $42.61 | $41.53 | $42.46 | $42.46 | 1,426,348 |
| 2022-01-31 | $41.04 | $42.10 | $40.64 | $42.00 | $42.00 | 1,136,226 |
| 2022-01-28 | $40.98 | $41.34 | $39.30 | $41.32 | $41.32 | 1,611,775 |
| 2022-01-27 | $41.64 | $42.13 | $40.72 | $41.05 | $41.05 | 997,218 |
| 2022-01-26 | $43.05 | $43.21 | $41.02 | $41.30 | $41.30 | 1,320,785 |
| 2022-01-25 | $42.53 | $42.87 | $41.15 | $42.28 | $42.28 | 1,568,422 |
| 2022-01-24 | $40.06 | $43.35 | $39.85 | $43.24 | $43.24 | 2,259,495 |
| 2022-01-21 | $41.31 | $42.21 | $40.68 | $41.19 | $41.19 | 1,172,416 |
| 2022-01-20 | $43.77 | $43.93 | $41.64 | $41.77 | $41.77 | 927,768 |
| 2022-01-19 | $43.87 | $44.51 | $43.42 | $43.44 | $43.44 | 769,813 |
| 2022-01-18 | $42.96 | $44.31 | $42.50 | $43.71 | $43.71 | 1,237,158 |
| 2022-01-14 | $43.59 | $43.81 | $42.65 | $43.63 | $43.63 | 1,166,381 |
| 2022-01-13 | $44.71 | $45.71 | $44.12 | $44.31 | $44.31 | 1,249,209 |
| 2022-01-12 | $45.11 | $45.85 | $44.69 | $45.31 | $45.31 | 867,446 |
| 2022-01-11 | $44.79 | $44.92 | $43.88 | $44.88 | $44.88 | 851,366 |
| 2022-01-10 | $45.26 | $45.42 | $43.24 | $44.66 | $44.66 | 1,690,731 |
| 2022-01-07 | $46.33 | $46.88 | $45.93 | $46.04 | $46.04 | 1,512,880 |
| 2022-01-06 | $45.66 | $46.57 | $44.89 | $46.31 | $46.31 | 1,418,536 |
| 2022-01-05 | $46.40 | $46.77 | $45.04 | $45.29 | $45.29 | 2,479,165 |
| 2022-01-04 | $45.40 | $46.99 | $45.21 | $46.44 | $46.44 | 1,410,431 |
| 2022-01-03 | $43.82 | $44.53 | $43.54 | $44.46 | $44.46 | 1,513,155 |
| 2021-12-31 | $43.28 | $43.68 | $43.01 | $43.40 | $43.40 | 704,353 |
| 2021-12-30 | $43.70 | $44.26 | $43.58 | $43.58 | $43.58 | 567,577 |
| 2021-12-29 | $43.51 | $44.23 | $43.25 | $43.83 | $43.83 | 727,578 |
| 2021-12-28 | $42.97 | $43.64 | $42.97 | $43.37 | $43.37 | 1,275,850 |
| 2021-12-27 | $42.51 | $43.01 | $42.16 | $43.00 | $43.00 | 899,275 |
| 2021-12-23 | $41.65 | $42.81 | $41.65 | $42.27 | $42.27 | 1,603,573 |
| 2021-12-22 | $41.32 | $41.96 | $41.07 | $41.61 | $41.61 | 891,602 |
| 2021-12-21 | $41.10 | $41.55 | $40.74 | $41.11 | $41.11 | 1,715,776 |
| 2021-12-20 | $40.86 | $41.13 | $39.42 | $40.16 | $40.16 | 1,185,401 |
| 2021-12-17 | $41.58 | $42.23 | $41.15 | $41.69 | $41.69 | 2,048,417 |
| 2021-12-16 | $43.22 | $43.44 | $41.60 | $41.69 | $41.69 | 825,972 |
| 2021-12-15 | $43.03 | $43.22 | $41.69 | $43.04 | $43.04 | 1,089,637 |
| 2021-12-14 | $43.18 | $44.00 | $43.11 | $43.27 | $43.27 | 973,809 |
| 2021-12-13 | $45.10 | $45.37 | $43.08 | $43.66 | $43.66 | 1,170,270 |
| 2021-12-10 | $46.19 | $46.19 | $45.11 | $45.35 | $45.35 | 930,048 |
| 2021-12-09 | $46.08 | $46.75 | $45.66 | $45.70 | $45.70 | 608,693 |
| 2021-12-08 | $46.68 | $47.35 | $46.35 | $46.57 | $46.57 | 878,226 |
| 2021-12-07 | $45.27 | $47.35 | $45.26 | $46.70 | $46.70 | 1,225,576 |
| 2021-12-06 | $44.35 | $44.95 | $43.59 | $44.48 | $44.48 | 1,164,435 |
| 2021-12-03 | $45.07 | $45.31 | $43.26 | $43.85 | $43.85 | 1,290,983 |
| 2021-12-02 | $44.64 | $45.38 | $44.07 | $45.03 | $45.03 | 1,420,025 |
| 2021-12-01 | $46.60 | $47.41 | $44.52 | $44.58 | $44.58 | 1,601,964 |
| 2021-11-30 | $46.07 | $46.09 | $44.20 | $44.92 | $44.92 | 1,661,973 |
| 2021-11-29 | $46.74 | $47.24 | $45.74 | $46.52 | $46.52 | 1,308,685 |
| 2021-11-26 | $46.00 | $46.75 | $45.76 | $46.00 | $46.00 | 830,384 |
| 2021-11-24 | $45.96 | $47.91 | $45.56 | $47.77 | $47.77 | 1,138,409 |
| 2021-11-23 | $48.34 | $48.50 | $47.03 | $47.26 | $47.26 | 1,903,768 |
| 2021-11-22 | $48.02 | $49.04 | $47.54 | $48.73 | $48.73 | 1,264,709 |
| 2021-11-19 | $47.38 | $47.89 | $47.02 | $47.79 | $47.79 | 1,092,761 |
| 2021-11-18 | $48.12 | $48.69 | $47.41 | $47.85 | $47.85 | 1,282,399 |
| 2021-11-17 | $47.91 | $48.08 | $47.18 | $47.59 | $47.59 | 833,916 |
| 2021-11-16 | $47.28 | $48.60 | $47.10 | $48.01 | $48.01 | 1,039,491 |
| 2021-11-15 | $47.80 | $47.85 | $46.67 | $46.93 | $46.93 | 850,211 |
| 2021-11-12 | $47.47 | $47.97 | $47.37 | $47.69 | $47.69 | 666,246 |
| 2021-11-11 | $47.79 | $47.84 | $47.26 | $47.36 | $47.36 | 438,906 |
| 2021-11-10 | $46.93 | $48.03 | $46.73 | $47.44 | $47.44 | 1,046,867 |
| 2021-11-09 | $47.35 | $47.97 | $47.04 | $47.40 | $47.40 | 1,086,495 |
| 2021-11-08 | $47.96 | $48.19 | $46.61 | $47.41 | $47.41 | 1,189,541 |
| 2021-11-05 | $47.73 | $48.69 | $47.73 | $48.00 | $48.00 | 944,053 |
| 2021-11-04 | $47.81 | $48.39 | $47.05 | $47.14 | $47.14 | 1,248,941 |
| 2021-11-03 | $45.74 | $47.92 | $45.74 | $47.58 | $47.58 | 2,045,119 |
| 2021-11-02 | $46.36 | $47.43 | $45.37 | $45.43 | $45.43 | 2,084,724 |
| 2021-11-01 | $46.06 | $48.25 | $46.06 | $47.79 | $47.79 | 2,413,381 |
| 2021-10-29 | $49.48 | $50.81 | $45.43 | $46.21 | $46.21 | 5,668,990 |
| 2021-10-28 | $45.38 | $46.03 | $44.98 | $45.93 | $45.93 | 2,587,927 |
| 2021-10-27 | $46.07 | $46.27 | $44.73 | $44.81 | $44.81 | 1,554,744 |
| 2021-10-26 | $46.38 | $46.94 | $45.63 | $46.12 | $46.12 | 1,643,609 |
| 2021-10-25 | $46.03 | $46.38 | $45.60 | $46.25 | $46.25 | 1,713,770 |
| 2021-10-22 | $45.23 | $46.03 | $44.82 | $45.78 | $45.78 | 1,447,570 |
| 2021-10-21 | $44.34 | $45.78 | $44.30 | $45.67 | $45.67 | 1,743,142 |
| 2021-10-20 | $44.00 | $44.94 | $43.86 | $44.16 | $44.16 | 1,641,849 |
| 2021-10-19 | $45.39 | $45.39 | $43.28 | $43.63 | $43.63 | 1,053,339 |
| 2021-10-18 | $44.19 | $44.31 | $43.10 | $43.66 | $43.66 | 1,203,055 |
| 2021-10-15 | $44.31 | $45.04 | $44.10 | $44.61 | $44.61 | 1,597,131 |
| 2021-10-14 | $43.15 | $44.46 | $42.80 | $43.91 | $43.91 | 2,999,585 |
| 2021-10-13 | $41.54 | $42.55 | $41.18 | $42.45 | $42.45 | 1,163,342 |
| 2021-10-12 | $40.91 | $41.59 | $40.85 | $41.23 | $41.23 | 1,091,443 |
| 2021-10-11 | $41.95 | $42.45 | $41.03 | $41.08 | $41.08 | 706,181 |
| 2021-10-08 | $42.63 | $42.83 | $41.81 | $41.97 | $41.97 | 1,258,904 |
| 2021-10-07 | $42.15 | $42.91 | $42.04 | $42.51 | $42.51 | 1,043,588 |
| 2021-10-06 | $41.21 | $41.74 | $40.91 | $41.62 | $41.62 | 1,210,213 |
| 2021-10-05 | $41.50 | $42.47 | $41.35 | $41.83 | $41.83 | 1,495,402 |
| 2021-10-04 | $42.37 | $42.79 | $41.59 | $41.74 | $41.74 | 1,820,066 |
| 2021-10-01 | $42.30 | $43.14 | $41.20 | $42.49 | $42.49 | 2,262,715 |
| 2021-09-30 | $43.07 | $44.30 | $42.00 | $42.12 | $42.12 | 2,892,607 |
| 2021-09-29 | $43.38 | $43.67 | $42.80 | $42.88 | $42.88 | 991,945 |
| 2021-09-28 | $43.66 | $44.10 | $43.03 | $43.15 | $43.15 | 1,676,550 |
| 2021-09-27 | $44.32 | $44.97 | $43.62 | $43.74 | $43.74 | 1,975,532 |
| 2021-09-24 | $44.75 | $44.78 | $43.00 | $44.41 | $44.41 | 2,473,657 |
| 2021-09-23 | $46.28 | $47.29 | $46.09 | $46.12 | $46.12 | 1,407,925 |
| 2021-09-22 | $44.78 | $46.63 | $44.78 | $45.85 | $45.85 | 1,677,701 |
| 2021-09-21 | $45.31 | $45.86 | $44.42 | $44.46 | $44.46 | 1,249,422 |
| 2021-09-20 | $44.16 | $44.95 | $43.65 | $44.83 | $44.83 | 1,553,735 |
| 2021-09-17 | $45.07 | $46.00 | $44.77 | $45.22 | $45.22 | 2,042,038 |
| 2021-09-16 | $45.47 | $46.11 | $44.92 | $45.00 | $45.00 | 1,182,872 |
| 2021-09-15 | $46.17 | $46.21 | $44.86 | $45.41 | $45.41 | 1,542,588 |
| 2021-09-14 | $46.08 | $46.71 | $45.52 | $46.17 | $46.17 | 986,488 |
| 2021-09-13 | $46.98 | $47.11 | $45.48 | $46.13 | $46.13 | 1,913,611 |
| 2021-09-10 | $47.26 | $47.43 | $46.69 | $46.74 | $46.74 | 832,134 |
| 2021-09-09 | $46.43 | $47.59 | $46.43 | $46.98 | $46.98 | 1,058,461 |
| 2021-09-08 | $47.07 | $47.35 | $45.83 | $46.55 | $46.55 | 1,452,790 |
| 2021-09-07 | $48.98 | $48.98 | $47.17 | $47.30 | $47.30 | 1,191,420 |
| 2021-09-03 | $49.45 | $49.71 | $48.80 | $49.03 | $49.03 | 735,724 |
| 2021-09-02 | $50.28 | $50.54 | $49.22 | $49.71 | $49.71 | 1,324,288 |
| 2021-09-01 | $51.00 | $51.39 | $50.16 | $50.21 | $50.21 | 988,945 |
| 2021-08-31 | $50.94 | $51.15 | $49.82 | $50.43 | $50.43 | 945,593 |
| 2021-08-30 | $51.00 | $51.58 | $50.17 | $51.18 | $51.18 | 724,573 |
| 2021-08-27 | $50.40 | $51.15 | $50.04 | $50.93 | $50.93 | 694,111 |
| 2021-08-26 | $50.93 | $51.27 | $49.59 | $50.09 | $50.09 | 798,868 |
| 2021-08-25 | $51.74 | $51.74 | $50.71 | $51.27 | $51.27 | 604,261 |
| 2021-08-24 | $50.67 | $51.72 | $50.67 | $51.18 | $51.18 | 588,148 |
| 2021-08-23 | $51.17 | $51.41 | $50.67 | $50.76 | $50.76 | 888,968 |
| 2021-08-20 | $49.74 | $50.42 | $49.31 | $50.39 | $50.39 | 912,882 |
| 2021-08-19 | $48.72 | $49.98 | $48.43 | $49.43 | $49.43 | 845,211 |
| 2021-08-18 | $49.24 | $50.58 | $49.20 | $49.66 | $49.66 | 851,924 |
| 2021-08-17 | $52.09 | $52.39 | $49.17 | $49.72 | $49.72 | 1,411,588 |
| 2021-08-16 | $52.92 | $53.20 | $51.78 | $52.78 | $52.78 | 761,067 |
| 2021-08-13 | $53.86 | $53.86 | $52.82 | $53.33 | $53.33 | 911,583 |
| 2021-08-12 | $53.83 | $53.89 | $52.86 | $53.70 | $53.70 | 908,911 |
| 2021-08-11 | $53.46 | $53.72 | $53.12 | $53.56 | $53.56 | 552,237 |
| 2021-08-10 | $53.25 | $54.41 | $53.11 | $53.80 | $53.80 | 749,540 |
| 2021-08-09 | $53.63 | $54.06 | $52.82 | $53.35 | $53.35 | 922,411 |
| 2021-08-06 | $53.78 | $54.45 | $53.41 | $53.92 | $53.92 | 821,693 |
| 2021-08-05 | $52.70 | $54.10 | $52.70 | $53.54 | $53.54 | 674,465 |
| 2021-08-04 | $53.63 | $54.48 | $52.68 | $52.83 | $52.83 | 1,447,575 |
| 2021-08-03 | $54.91 | $55.38 | $53.86 | $54.12 | $54.12 | 1,442,843 |
| 2021-08-02 | $54.26 | $55.80 | $54.26 | $54.54 | $54.54 | 996,776 |
| 2021-07-30 | $53.14 | $54.43 | $53.04 | $53.68 | $53.68 | 1,333,532 |
| 2021-07-29 | $53.10 | $53.99 | $52.83 | $53.71 | $53.71 | 947,903 |
| 2021-07-28 | $52.96 | $53.19 | $52.00 | $52.51 | $52.51 | 1,523,567 |
| 2021-07-27 | $53.85 | $53.87 | $51.93 | $52.81 | $52.81 | 1,732,984 |
| 2021-07-26 | $54.00 | $54.56 | $52.79 | $54.20 | $54.20 | 1,509,365 |
| 2021-07-23 | $53.71 | $55.87 | $52.40 | $54.22 | $54.22 | 4,958,090 |
| 2021-07-22 | $50.74 | $51.65 | $50.46 | $51.21 | $51.21 | 3,270,617 |
| 2021-07-21 | $49.09 | $50.57 | $49.01 | $50.26 | $50.26 | 1,974,559 |
| 2021-07-20 | $46.43 | $49.26 | $46.43 | $48.77 | $48.77 | 2,139,122 |
| 2021-07-19 | $45.93 | $47.23 | $45.28 | $46.07 | $46.07 | 1,585,692 |
| 2021-07-16 | $49.10 | $49.17 | $46.96 | $47.11 | $47.11 | 1,380,686 |
| 2021-07-15 | $49.18 | $49.33 | $47.80 | $48.61 | $48.61 | 969,940 |
| 2021-07-14 | $49.46 | $49.79 | $49.04 | $49.10 | $49.10 | 1,181,669 |
| 2021-07-13 | $49.54 | $49.86 | $48.57 | $49.04 | $49.04 | 1,436,395 |
| 2021-07-12 | $49.45 | $49.93 | $48.95 | $49.81 | $49.81 | 601,676 |
| 2021-07-09 | $49.15 | $49.98 | $48.94 | $49.57 | $49.57 | 883,170 |
| 2021-07-08 | $47.70 | $48.85 | $46.88 | $48.66 | $48.66 | 782,657 |
| 2021-07-07 | $49.09 | $49.62 | $47.90 | $48.82 | $48.82 | 1,219,020 |
| 2021-07-06 | $50.66 | $50.80 | $48.60 | $49.55 | $49.55 | 1,058,310 |
| 2021-07-02 | $50.92 | $50.92 | $50.10 | $50.66 | $50.66 | 706,006 |
| 2021-07-01 | $50.01 | $51.48 | $49.77 | $50.85 | $50.85 | 1,349,455 |
| 2021-06-30 | $48.65 | $49.97 | $48.42 | $49.83 | $49.83 | 1,796,280 |
| 2021-06-29 | $49.84 | $50.00 | $48.69 | $48.95 | $48.95 | 681,938 |
| 2021-06-28 | $49.97 | $50.24 | $48.76 | $49.51 | $49.51 | 1,137,138 |
| 2021-06-25 | $50.00 | $51.12 | $49.59 | $50.24 | $50.24 | 1,983,049 |
| 2021-06-24 | $49.03 | $49.22 | $48.53 | $48.77 | $48.77 | 752,507 |
| 2021-06-23 | $48.68 | $49.43 | $48.37 | $49.03 | $49.03 | 745,294 |
| 2021-06-22 | $47.84 | $48.50 | $47.46 | $48.16 | $48.16 | 916,717 |
| 2021-06-21 | $47.46 | $48.26 | $47.19 | $48.18 | $48.18 | 756,143 |
| 2021-06-18 | $47.36 | $47.79 | $46.82 | $47.02 | $47.02 | 1,619,862 |
| 2021-06-17 | $48.45 | $49.23 | $47.14 | $47.81 | $47.81 | 1,378,568 |
| 2021-06-16 | $49.12 | $49.46 | $47.91 | $49.25 | $49.25 | 1,080,895 |
| 2021-06-15 | $48.95 | $49.11 | $47.89 | $49.10 | $49.10 | 823,647 |
| 2021-06-14 | $50.01 | $50.37 | $48.54 | $48.96 | $48.96 | 1,167,856 |
| 2021-06-11 | $47.99 | $50.08 | $47.94 | $49.96 | $49.96 | 1,558,109 |
| 2021-06-10 | $48.48 | $48.55 | $47.14 | $47.84 | $47.84 | 873,649 |
| 2021-06-09 | $48.42 | $48.74 | $47.94 | $48.15 | $48.15 | 1,182,628 |
| 2021-06-08 | $46.92 | $48.81 | $46.56 | $48.56 | $48.56 | 1,549,063 |
| 2021-06-07 | $46.42 | $47.20 | $46.31 | $46.71 | $46.71 | 1,835,759 |
| 2021-06-04 | $46.75 | $46.76 | $45.65 | $46.39 | $46.39 | 961,685 |
| 2021-06-03 | $46.24 | $46.68 | $45.69 | $46.63 | $46.63 | 788,669 |
| 2021-06-02 | $47.20 | $47.43 | $46.13 | $46.42 | $46.42 | 999,787 |
| 2021-06-01 | $47.76 | $47.82 | $47.08 | $47.34 | $47.34 | 709,267 |
| 2021-05-28 | $47.89 | $47.93 | $46.92 | $47.50 | $47.50 | 638,269 |
| 2021-05-27 | $47.90 | $47.93 | $47.18 | $47.69 | $47.69 | 914,927 |
| 2021-05-26 | $47.06 | $47.96 | $46.80 | $47.43 | $47.43 | 1,496,428 |
| 2021-05-25 | $46.94 | $47.29 | $46.56 | $46.60 | $46.60 | 738,250 |
| 2021-05-24 | $46.17 | $46.82 | $45.75 | $46.67 | $46.67 | 1,119,064 |
| 2021-05-21 | $46.81 | $46.92 | $45.50 | $45.64 | $45.64 | 1,509,371 |
| 2021-05-20 | $46.68 | $46.78 | $45.49 | $46.44 | $46.44 | 1,216,415 |
| 2021-05-19 | $47.01 | $47.17 | $46.29 | $46.66 | $46.66 | 1,181,406 |
| 2021-05-18 | $49.09 | $49.50 | $47.83 | $47.95 | $47.95 | 1,062,819 |
| 2021-05-17 | $48.92 | $49.38 | $48.39 | $49.18 | $49.18 | 1,030,941 |
| 2021-05-14 | $47.31 | $48.83 | $47.31 | $48.50 | $48.50 | 1,259,848 |
| 2021-05-13 | $47.23 | $48.00 | $46.77 | $47.48 | $47.48 | 783,861 |
| 2021-05-12 | $48.77 | $48.87 | $46.52 | $46.73 | $46.73 | 1,492,579 |
| 2021-05-11 | $49.15 | $49.69 | $48.02 | $49.10 | $49.10 | 1,553,113 |
| 2021-05-10 | $49.60 | $50.65 | $49.60 | $49.97 | $49.97 | 1,589,321 |
| 2021-05-07 | $49.14 | $50.16 | $48.62 | $49.59 | $49.59 | 1,806,816 |
| 2021-05-06 | $49.34 | $49.50 | $48.65 | $49.18 | $49.18 | 1,287,317 |
| 2021-05-05 | $48.71 | $49.36 | $48.38 | $48.92 | $48.92 | 1,076,200 |
| 2021-05-04 | $48.53 | $48.95 | $48.17 | $48.86 | $48.86 | 1,188,473 |
| 2021-05-03 | $48.66 | $49.47 | $48.38 | $48.72 | $48.72 | 1,630,305 |
| 2021-04-30 | $48.77 | $49.07 | $48.28 | $48.49 | $48.49 | 1,258,320 |
| 2021-04-29 | $49.37 | $49.37 | $48.61 | $48.96 | $48.96 | 883,098 |
| 2021-04-28 | $49.08 | $49.64 | $48.24 | $48.86 | $48.86 | 1,535,549 |
| 2021-04-27 | $48.75 | $50.44 | $48.74 | $49.33 | $49.33 | 2,114,602 |
| 2021-04-26 | $52.21 | $52.81 | $48.60 | $48.75 | $48.75 | 5,619,544 |
| 2021-04-23 | $50.13 | $53.14 | $49.71 | $51.90 | $51.90 | 11,696,872 |
| 2021-04-22 | $44.17 | $45.38 | $44.08 | $44.51 | $44.51 | 2,727,617 |
| 2021-04-21 | $43.55 | $44.49 | $43.07 | $44.17 | $44.17 | 2,318,729 |
| 2021-04-20 | $43.60 | $44.49 | $42.88 | $43.48 | $43.48 | 1,683,424 |
| 2021-04-19 | $44.78 | $45.23 | $43.81 | $43.98 | $43.98 | 2,624,195 |
| 2021-04-16 | $44.75 | $45.42 | $44.50 | $44.82 | $44.82 | 1,552,382 |
| 2021-04-15 | $44.68 | $45.15 | $44.04 | $44.26 | $44.26 | 1,397,813 |
| 2021-04-14 | $44.03 | $44.72 | $43.87 | $44.51 | $44.51 | 1,349,052 |
| 2021-04-13 | $43.99 | $44.04 | $42.92 | $43.82 | $43.82 | 864,884 |
| 2021-04-12 | $42.90 | $44.15 | $42.78 | $44.10 | $44.10 | 1,087,254 |
| 2021-04-09 | $42.89 | $43.32 | $42.45 | $43.17 | $43.17 | 1,357,883 |
| 2021-04-08 | $43.34 | $43.43 | $42.17 | $42.57 | $42.57 | 1,223,614 |
| 2021-04-07 | $42.75 | $43.64 | $42.61 | $43.42 | $43.42 | 2,001,427 |
| 2021-04-06 | $42.22 | $42.91 | $42.00 | $42.54 | $42.54 | 1,520,623 |
| 2021-04-05 | $42.00 | $42.50 | $41.50 | $41.87 | $41.87 | 1,185,506 |
| 2021-04-01 | $42.10 | $42.16 | $41.28 | $41.58 | $41.58 | 2,124,931 |
| 2021-03-31 | $42.88 | $43.36 | $41.71 | $41.71 | $41.71 | 2,599,916 |
| 2021-03-30 | $41.67 | $43.28 | $41.65 | $43.00 | $43.00 | 1,784,584 |
| 2021-03-29 | $42.19 | $43.27 | $41.23 | $41.37 | $41.37 | 2,158,916 |
| 2021-03-26 | $41.60 | $42.35 | $41.00 | $42.25 | $42.25 | 1,511,116 |
| 2021-03-25 | $40.29 | $41.72 | $40.03 | $41.34 | $41.34 | 2,929,812 |
| 2021-03-24 | $41.04 | $41.77 | $40.85 | $40.90 | $40.90 | 2,062,255 |
| 2021-03-23 | $41.58 | $42.30 | $40.23 | $40.71 | $40.71 | 2,331,421 |
| 2021-03-22 | $41.21 | $42.20 | $41.03 | $42.14 | $42.14 | 919,105 |
| 2021-03-19 | $41.77 | $41.98 | $40.86 | $41.30 | $41.30 | 1,611,063 |
| 2021-03-18 | $41.17 | $42.35 | $41.10 | $41.60 | $41.60 | 1,465,268 |
| 2021-03-17 | $39.90 | $41.51 | $39.88 | $41.20 | $41.20 | 1,712,334 |
| 2021-03-16 | $41.93 | $42.02 | $39.65 | $40.02 | $40.02 | 1,327,920 |
| 2021-03-15 | $39.16 | $42.15 | $39.16 | $41.87 | $41.87 | 2,640,688 |
| 2021-03-12 | $38.31 | $39.33 | $37.97 | $39.25 | $39.25 | 1,796,622 |
| 2021-03-11 | $38.37 | $38.56 | $37.50 | $38.10 | $38.10 | 1,359,002 |
| 2021-03-10 | $38.03 | $39.04 | $37.84 | $38.14 | $38.14 | 933,875 |
| 2021-03-09 | $37.97 | $38.97 | $37.58 | $37.84 | $37.84 | 1,169,881 |
| 2021-03-08 | $37.23 | $38.48 | $37.10 | $37.44 | $37.44 | 1,223,109 |
| 2021-03-05 | $37.11 | $37.35 | $35.78 | $36.98 | $36.98 | 1,185,153 |
| 2021-03-04 | $37.86 | $38.09 | $35.94 | $36.76 | $36.76 | 1,334,662 |
| 2021-03-03 | $38.31 | $38.75 | $37.68 | $37.88 | $37.88 | 812,409 |
| 2021-03-02 | $39.03 | $39.38 | $37.67 | $38.08 | $38.08 | 1,788,428 |
| 2021-03-01 | $37.26 | $39.29 | $37.13 | $38.95 | $38.95 | 1,474,629 |
| 2021-02-26 | $36.80 | $37.30 | $36.19 | $36.60 | $36.60 | 977,211 |
| 2021-02-25 | $38.02 | $38.56 | $36.24 | $36.68 | $36.68 | 991,202 |
| 2021-02-24 | $37.43 | $38.21 | $37.17 | $38.02 | $38.02 | 868,942 |
| 2021-02-23 | $36.67 | $37.66 | $35.82 | $37.41 | $37.41 | 982,891 |
| 2021-02-22 | $36.14 | $37.43 | $36.07 | $37.24 | $37.24 | 1,034,190 |
| 2021-02-19 | $36.49 | $37.22 | $36.39 | $36.61 | $36.61 | 1,229,357 |
| 2021-02-18 | $36.14 | $36.40 | $35.26 | $36.26 | $36.26 | 919,566 |
| 2021-02-17 | $36.26 | $36.63 | $35.78 | $36.12 | $36.12 | 877,182 |
| 2021-02-16 | $37.50 | $37.72 | $36.41 | $36.43 | $36.43 | 1,770,584 |
| 2021-02-12 | $36.57 | $36.98 | $36.18 | $36.93 | $36.93 | 1,991,412 |
| 2021-02-11 | $35.30 | $36.65 | $34.88 | $36.44 | $36.44 | 1,823,788 |
| 2021-02-10 | $35.73 | $36.09 | $35.16 | $35.24 | $35.24 | 1,283,779 |
| 2021-02-09 | $36.39 | $36.73 | $35.01 | $35.32 | $35.32 | 1,614,666 |
| 2021-02-08 | $37.31 | $37.60 | $36.17 | $36.43 | $36.43 | 1,741,953 |
| 2021-02-05 | $34.09 | $37.65 | $34.05 | $37.25 | $37.25 | 3,840,687 |
| 2021-02-04 | $36.48 | $37.93 | $36.22 | $37.18 | $37.18 | 2,767,784 |
| 2021-02-03 | $35.06 | $35.88 | $34.92 | $35.80 | $35.80 | 1,688,007 |
| 2021-02-02 | $34.95 | $35.21 | $34.32 | $34.75 | $34.75 | 1,439,831 |
| 2021-02-01 | $34.55 | $34.80 | $33.80 | $34.51 | $34.51 | 1,784,010 |
| 2021-01-29 | $34.96 | $35.61 | $34.24 | $34.48 | $34.48 | 1,042,569 |
| 2021-01-28 | $35.15 | $35.31 | $34.56 | $34.91 | $34.91 | 1,001,669 |
| 2021-01-27 | $35.51 | $35.89 | $34.69 | $34.90 | $34.90 | 1,257,888 |
| 2021-01-26 | $37.78 | $37.92 | $36.00 | $36.13 | $36.13 | 987,549 |
| 2021-01-25 | $36.60 | $37.98 | $36.45 | $37.22 | $37.22 | 1,674,855 |
| 2021-01-22 | $36.11 | $36.79 | $35.90 | $36.56 | $36.56 | 1,116,821 |
| 2021-01-21 | $36.80 | $36.97 | $36.12 | $36.71 | $36.71 | 976,959 |
| 2021-01-20 | $36.24 | $37.01 | $36.00 | $36.49 | $36.49 | 1,114,824 |
| 2021-01-19 | $36.74 | $37.72 | $36.00 | $36.11 | $36.11 | 2,866,470 |
| 2021-01-15 | $37.15 | $37.56 | $36.48 | $36.66 | $36.66 | 973,909 |
| 2021-01-14 | $37.57 | $38.13 | $37.23 | $37.33 | $37.33 | 760,228 |
| 2021-01-13 | $38.41 | $38.53 | $36.84 | $36.95 | $36.95 | 968,877 |
| 2021-01-12 | $37.77 | $39.07 | $37.62 | $38.68 | $38.68 | 1,425,154 |
| 2021-01-11 | $36.50 | $37.65 | $36.19 | $37.52 | $37.52 | 1,139,070 |
| 2021-01-08 | $37.67 | $37.73 | $36.19 | $36.67 | $36.67 | 1,261,327 |
| 2021-01-07 | $37.51 | $38.21 | $37.10 | $37.47 | $37.47 | 2,804,039 |
| 2021-01-06 | $35.81 | $37.84 | $35.78 | $37.46 | $37.46 | 1,928,351 |
| 2021-01-05 | $34.67 | $35.64 | $34.57 | $35.38 | $35.38 | 973,010 |
| 2021-01-04 | $36.20 | $36.46 | $34.63 | $34.87 | $34.87 | 1,334,615 |
| 2020-12-31 | $36.12 | $36.40 | $35.60 | $35.94 | $35.94 | 710,622 |
| 2020-12-30 | $35.64 | $36.37 | $35.64 | $36.02 | $36.02 | 577,447 |
| 2020-12-29 | $36.45 | $36.45 | $35.46 | $35.60 | $35.60 | 778,557 |
| 2020-12-28 | $36.40 | $36.78 | $36.10 | $36.27 | $36.27 | 469,203 |
| 2020-12-24 | $36.45 | $36.59 | $36.00 | $36.12 | $36.12 | 210,122 |
| 2020-12-23 | $36.46 | $37.00 | $36.31 | $36.64 | $36.64 | 502,680 |
| 2020-12-22 | $36.66 | $36.78 | $35.92 | $36.23 | $36.23 | 571,089 |
| 2020-12-21 | $35.95 | $36.78 | $35.56 | $36.63 | $36.63 | 747,653 |
| 2020-12-18 | $36.49 | $37.07 | $35.83 | $36.53 | $36.53 | 3,049,732 |
| 2020-12-17 | $36.64 | $36.85 | $36.14 | $36.37 | $36.37 | 811,108 |
| 2020-12-16 | $35.98 | $36.63 | $35.20 | $36.32 | $36.32 | 1,431,904 |
| 2020-12-15 | $35.05 | $35.82 | $34.70 | $35.82 | $35.82 | 1,260,641 |
| 2020-12-14 | $35.53 | $35.70 | $34.72 | $34.82 | $34.82 | 748,730 |
| 2020-12-11 | $36.22 | $36.87 | $35.06 | $35.21 | $35.21 | 1,397,166 |
| 2020-12-10 | $37.05 | $37.21 | $36.14 | $36.58 | $36.58 | 1,033,315 |
| 2020-12-09 | $37.47 | $37.48 | $36.94 | $37.07 | $37.07 | 1,027,562 |
| 2020-12-08 | $37.00 | $37.40 | $36.39 | $37.07 | $37.07 | 1,177,938 |
| 2020-12-07 | $36.50 | $37.43 | $35.94 | $37.36 | $37.36 | 2,130,402 |
| 2020-12-04 | $34.47 | $36.75 | $34.45 | $36.70 | $36.70 | 1,934,541 |
| 2020-12-03 | $33.21 | $34.29 | $33.21 | $34.22 | $34.22 | 1,374,665 |
| 2020-12-02 | $33.85 | $33.85 | $32.96 | $33.08 | $33.08 | 1,114,036 |
| 2020-12-01 | $33.80 | $34.23 | $33.00 | $33.71 | $33.71 | 808,990 |
| 2020-11-30 | $34.41 | $34.41 | $33.33 | $33.47 | $33.47 | 780,466 |
| 2020-11-27 | $34.49 | $34.62 | $34.03 | $34.49 | $34.49 | 561,781 |
| 2020-11-25 | $34.59 | $34.62 | $34.08 | $34.45 | $34.45 | 860,221 |
| 2020-11-24 | $34.49 | $34.85 | $34.06 | $34.47 | $34.47 | 1,280,484 |
| 2020-11-23 | $33.42 | $33.94 | $33.04 | $33.81 | $33.81 | 748,750 |
| 2020-11-20 | $33.39 | $33.58 | $32.69 | $33.01 | $33.01 | 1,495,504 |
| 2020-11-19 | $33.91 | $34.03 | $32.75 | $33.23 | $33.23 | 1,102,194 |
| 2020-11-18 | $34.43 | $34.78 | $33.97 | $34.16 | $34.16 | 1,403,029 |
| 2020-11-17 | $34.22 | $34.82 | $33.70 | $34.51 | $34.51 | 1,265,582 |
| 2020-11-16 | $33.00 | $34.69 | $32.78 | $34.48 | $34.48 | 1,908,333 |
| 2020-11-13 | $31.57 | $32.27 | $31.57 | $31.88 | $31.88 | 1,121,657 |
| 2020-11-12 | $31.63 | $32.20 | $30.91 | $31.24 | $31.24 | 1,152,901 |
| 2020-11-11 | $33.04 | $33.08 | $31.18 | $31.87 | $31.87 | 2,584,828 |
| 2020-11-10 | $34.07 | $35.39 | $32.65 | $32.76 | $32.76 | 2,276,539 |
| 2020-11-09 | $32.21 | $35.12 | $32.21 | $34.22 | $34.22 | 2,965,534 |
| 2020-11-06 | $31.51 | $31.75 | $30.06 | $30.16 | $30.16 | 1,515,204 |
| 2020-11-05 | $31.12 | $31.62 | $30.88 | $31.35 | $31.35 | 1,072,866 |
| 2020-11-04 | $30.93 | $31.28 | $30.09 | $30.98 | $30.98 | 1,632,980 |
| 2020-11-03 | $30.50 | $31.38 | $30.21 | $31.02 | $31.02 | 3,693,060 |
| 2020-11-02 | $31.92 | $32.18 | $30.38 | $30.52 | $30.52 | 2,361,089 |
| 2020-10-30 | $32.50 | $33.78 | $31.31 | $31.71 | $31.71 | 3,912,807 |
| 2020-10-29 | $33.44 | $35.14 | $33.30 | $34.91 | $34.91 | 2,270,406 |
| 2020-10-28 | $34.65 | $35.18 | $33.37 | $33.43 | $33.43 | 2,352,177 |
| 2020-10-27 | $34.56 | $36.12 | $34.40 | $35.96 | $35.96 | 2,302,292 |
| 2020-10-26 | $33.83 | $34.24 | $33.33 | $34.23 | $34.23 | 1,580,711 |
| 2020-10-23 | $34.85 | $34.94 | $34.08 | $34.22 | $34.22 | 1,339,728 |
| 2020-10-22 | $34.59 | $34.96 | $33.82 | $34.55 | $34.55 | 1,751,876 |
| 2020-10-21 | $33.98 | $34.97 | $33.75 | $34.30 | $34.30 | 1,911,526 |
| 2020-10-20 | $34.44 | $34.98 | $34.10 | $34.16 | $34.16 | 1,557,648 |
| 2020-10-19 | $33.29 | $34.68 | $33.29 | $34.35 | $34.35 | 1,981,661 |
| 2020-10-16 | $32.82 | $33.29 | $32.15 | $33.10 | $33.10 | 1,035,429 |
| 2020-10-15 | $31.33 | $32.81 | $31.13 | $32.72 | $32.72 | 1,308,327 |
| 2020-10-14 | $32.00 | $32.41 | $31.70 | $31.80 | $31.80 | 1,252,756 |
| 2020-10-13 | $32.67 | $32.88 | $31.81 | $31.94 | $31.94 | 1,456,879 |
| 2020-10-12 | $33.18 | $33.34 | $32.62 | $32.79 | $32.79 | 1,283,782 |
| 2020-10-09 | $33.70 | $33.84 | $32.84 | $32.98 | $32.98 | 1,108,788 |
| 2020-10-08 | $33.34 | $33.97 | $33.30 | $33.57 | $33.57 | 1,426,968 |
| 2020-10-07 | $32.46 | $33.33 | $32.16 | $33.11 | $33.11 | 1,362,744 |
| 2020-10-06 | $32.64 | $33.19 | $31.79 | $31.89 | $31.89 | 1,194,250 |
| 2020-10-05 | $32.66 | $32.93 | $32.15 | $32.32 | $32.32 | 1,359,872 |
| 2020-10-02 | $30.40 | $32.36 | $30.31 | $32.25 | $32.25 | 1,433,768 |
| 2020-10-01 | $30.95 | $31.93 | $30.16 | $31.53 | $31.53 | 2,067,455 |
| 2020-09-30 | $28.55 | $30.38 | $28.55 | $30.22 | $30.22 | 3,050,951 |
| 2020-09-29 | $29.51 | $29.62 | $28.25 | $28.61 | $28.61 | 2,108,681 |
| 2020-09-28 | $30.79 | $30.95 | $29.63 | $29.67 | $29.67 | 2,057,484 |
| 2020-09-25 | $29.86 | $30.26 | $29.53 | $30.19 | $30.19 | 1,322,533 |
| 2020-09-24 | $30.56 | $30.95 | $29.10 | $30.06 | $30.06 | 4,336,557 |
| 2020-09-23 | $30.93 | $31.89 | $30.67 | $30.71 | $30.71 | 2,252,515 |
| 2020-09-22 | $29.41 | $30.39 | $29.22 | $30.37 | $30.37 | 1,815,160 |
| 2020-09-21 | $29.81 | $30.01 | $28.45 | $29.34 | $29.34 | 1,763,776 |
| 2020-09-18 | $31.85 | $31.85 | $30.25 | $30.79 | $30.79 | 2,253,204 |
| 2020-09-17 | $32.30 | $32.67 | $31.64 | $31.86 | $31.86 | 1,551,586 |
| 2020-09-16 | $32.05 | $33.49 | $31.83 | $32.84 | $32.84 | 1,889,256 |
| 2020-09-15 | $32.00 | $32.04 | $31.33 | $31.60 | $31.60 | 988,508 |
| 2020-09-14 | $31.12 | $32.05 | $30.95 | $31.89 | $31.89 | 1,198,805 |
| 2020-09-11 | $30.26 | $31.47 | $30.00 | $30.99 | $30.99 | 1,522,861 |
| 2020-09-10 | $29.62 | $30.44 | $29.30 | $29.92 | $29.92 | 1,231,432 |
| 2020-09-09 | $29.94 | $30.08 | $29.23 | $29.25 | $29.25 | 938,713 |
| 2020-09-08 | $29.35 | $30.12 | $28.90 | $29.90 | $29.90 | 1,116,810 |
| 2020-09-04 | $30.25 | $30.25 | $29.09 | $29.72 | $29.72 | 1,156,989 |
| 2020-09-03 | $30.64 | $30.87 | $29.57 | $29.71 | $29.71 | 878,429 |
| 2020-09-02 | $30.63 | $30.81 | $30.01 | $30.44 | $30.44 | 1,104,563 |
| 2020-09-01 | $29.77 | $30.50 | $29.38 | $30.39 | $30.39 | 1,162,435 |
| 2020-08-31 | $31.05 | $31.05 | $29.84 | $29.85 | $29.85 | 997,774 |
| 2020-08-28 | $30.83 | $31.19 | $30.57 | $31.03 | $31.03 | 1,067,654 |
| 2020-08-27 | $30.46 | $30.98 | $30.34 | $30.59 | $30.59 | 1,503,156 |
| 2020-08-26 | $29.74 | $30.32 | $29.70 | $30.10 | $30.10 | 1,915,074 |
| 2020-08-25 | $30.15 | $30.36 | $29.45 | $29.76 | $29.76 | 926,879 |
| 2020-08-24 | $29.00 | $30.00 | $28.72 | $29.92 | $29.92 | 1,211,236 |
| 2020-08-21 | $29.40 | $29.87 | $28.88 | $28.88 | $28.88 | 1,019,339 |
| 2020-08-20 | $28.92 | $29.47 | $28.75 | $29.32 | $29.32 | 1,231,369 |
| 2020-08-19 | $29.19 | $29.61 | $28.92 | $29.22 | $29.22 | 933,820 |
| 2020-08-18 | $29.47 | $29.59 | $28.78 | $29.22 | $29.22 | 1,022,329 |
| 2020-08-17 | $29.89 | $29.93 | $29.40 | $29.62 | $29.62 | 603,742 |
| 2020-08-14 | $29.90 | $30.28 | $29.61 | $29.77 | $29.77 | 946,588 |
| 2020-08-13 | $30.11 | $30.30 | $29.78 | $30.03 | $30.03 | 615,856 |
| 2020-08-12 | $31.03 | $31.03 | $29.73 | $30.34 | $30.34 | 1,141,375 |
| 2020-08-11 | $30.60 | $31.59 | $30.45 | $30.75 | $30.75 | 1,345,986 |
| 2020-08-10 | $29.63 | $30.78 | $29.54 | $30.11 | $30.11 | 1,891,258 |
| 2020-08-07 | $28.50 | $29.25 | $28.03 | $29.21 | $29.21 | 1,547,648 |
| 2020-08-06 | $29.75 | $29.80 | $28.43 | $28.62 | $28.62 | 1,427,954 |
| 2020-08-05 | $28.99 | $30.11 | $28.87 | $29.90 | $29.90 | 1,272,878 |
| 2020-08-04 | $28.82 | $29.15 | $28.61 | $28.80 | $28.80 | 1,354,495 |
| 2020-08-03 | $29.40 | $29.47 | $28.56 | $28.98 | $28.98 | 1,730,310 |
| 2020-07-31 | $29.56 | $29.68 | $28.81 | $29.28 | $29.28 | 1,225,869 |
| 2020-07-30 | $29.91 | $29.99 | $29.10 | $29.53 | $29.53 | 1,086,214 |
| 2020-07-29 | $29.69 | $30.73 | $29.52 | $30.42 | $30.42 | 1,263,537 |
| 2020-07-28 | $29.33 | $29.95 | $29.24 | $29.43 | $29.43 | 1,408,808 |
| 2020-07-27 | $30.24 | $30.86 | $29.25 | $29.38 | $29.38 | 2,596,537 |
| 2020-07-24 | $34.01 | $34.01 | $29.94 | $30.24 | $30.24 | 5,562,021 |
| 2020-07-23 | $30.80 | $31.98 | $30.56 | $31.07 | $31.07 | 3,053,299 |
| 2020-07-22 | $29.39 | $30.97 | $29.39 | $30.78 | $30.78 | 2,602,396 |
| 2020-07-21 | $28.53 | $30.18 | $28.16 | $29.60 | $29.60 | 2,554,050 |
| 2020-07-20 | $28.15 | $28.28 | $27.52 | $28.11 | $28.11 | 1,713,059 |
| 2020-07-17 | $29.14 | $29.16 | $28.21 | $28.31 | $28.31 | 1,460,900 |
| 2020-07-16 | $28.38 | $29.42 | $28.23 | $29.21 | $29.21 | 1,254,100 |
| 2020-07-15 | $28.86 | $29.92 | $28.73 | $29.66 | $29.66 | 1,984,100 |
| 2020-07-14 | $28.73 | $28.99 | $27.58 | $27.95 | $27.95 | 1,749,300 |
| 2020-07-13 | $28.97 | $29.61 | $28.34 | $28.66 | $28.66 | 1,919,700 |
| 2020-07-10 | $27.85 | $28.98 | $27.67 | $28.91 | $28.91 | 2,100,400 |
| 2020-07-09 | $28.34 | $28.41 | $27.03 | $27.74 | $27.74 | 1,690,700 |
| 2020-07-08 | $28.51 | $28.81 | $27.82 | $28.30 | $28.30 | 1,902,600 |
| 2020-07-07 | $29.50 | $29.83 | $28.39 | $28.57 | $28.57 | 1,851,700 |
| 2020-07-06 | $30.92 | $31.03 | $29.24 | $29.70 | $29.70 | 1,495,200 |
| 2020-07-02 | $31.00 | $31.57 | $30.15 | $30.24 | $30.24 | 1,575,000 |
| 2020-07-01 | $31.38 | $31.72 | $29.82 | $30.16 | $30.16 | 2,498,800 |
| 2020-06-30 | $30.66 | $31.49 | $30.15 | $31.38 | $31.38 | 2,856,100 |
| 2020-06-29 | $29.73 | $30.92 | $29.17 | $30.87 | $30.87 | 1,690,300 |
| 2020-06-26 | $29.87 | $30.20 | $29.01 | $29.29 | $29.29 | 2,249,789 |
| 2020-06-25 | $30.24 | $30.26 | $29.33 | $30.14 | $30.14 | 2,218,417 |
| 2020-06-24 | $31.20 | $31.31 | $29.94 | $30.40 | $30.40 | 1,742,751 |
| 2020-06-23 | $31.91 | $32.09 | $31.28 | $31.60 | $31.60 | 1,476,288 |
| 2020-06-22 | $31.18 | $31.51 | $30.41 | $31.32 | $31.32 | 1,153,328 |
| 2020-06-19 | $33.03 | $33.21 | $30.75 | $31.11 | $31.11 | 2,195,964 |
| 2020-06-18 | $32.60 | $33.41 | $32.19 | $32.53 | $32.53 | 1,402,845 |
| 2020-06-17 | $34.19 | $34.28 | $33.02 | $33.15 | $33.15 | 1,357,386 |
| 2020-06-16 | $34.50 | $35.04 | $32.96 | $33.85 | $33.85 | 1,474,523 |
| 2020-06-15 | $30.69 | $33.30 | $30.40 | $33.22 | $33.22 | 1,826,346 |
| 2020-06-12 | $32.60 | $32.92 | $30.85 | $31.82 | $31.82 | 1,687,813 |
| 2020-06-11 | $32.32 | $32.48 | $30.93 | $31.12 | $31.12 | 1,640,611 |
| 2020-06-10 | $35.38 | $35.45 | $34.05 | $34.31 | $34.31 | 1,563,620 |
| 2020-06-09 | $35.91 | $35.99 | $34.80 | $35.36 | $35.36 | 1,273,262 |
| 2020-06-08 | $36.11 | $36.74 | $35.75 | $36.74 | $36.74 | 1,633,726 |
| 2020-06-05 | $36.09 | $36.99 | $35.19 | $35.52 | $35.52 | 1,784,594 |
| 2020-06-04 | $34.44 | $35.07 | $33.70 | $34.39 | $34.39 | 1,901,161 |
| 2020-06-03 | $33.17 | $34.73 | $33.16 | $34.65 | $34.65 | 2,386,023 |
| 2020-06-02 | $32.35 | $32.86 | $32.18 | $32.72 | $32.72 | 1,238,730 |
| 2020-06-01 | $31.32 | $32.14 | $31.01 | $32.10 | $32.10 | 1,609,429 |
| 2020-05-29 | $31.30 | $31.87 | $30.90 | $31.32 | $31.32 | 1,940,595 |
| 2020-05-28 | $33.00 | $33.15 | $31.51 | $31.61 | $31.61 | 3,163,932 |
| 2020-05-27 | $31.79 | $32.96 | $30.85 | $32.83 | $32.83 | 2,472,228 |
| 2020-05-26 | $31.05 | $31.48 | $30.47 | $31.02 | $31.02 | 1,835,270 |
| 2020-05-22 | $29.16 | $29.49 | $28.78 | $29.27 | $29.27 | 1,763,467 |
| 2020-05-21 | $28.05 | $29.19 | $28.05 | $29.11 | $29.11 | 1,947,768 |
| 2020-05-20 | $27.37 | $28.27 | $27.21 | $28.06 | $28.06 | 1,518,246 |
| 2020-05-19 | $27.33 | $27.34 | $26.72 | $26.77 | $26.77 | 1,330,640 |
| 2020-05-18 | $26.48 | $27.76 | $26.31 | $27.32 | $27.32 | 1,932,676 |
| 2020-05-15 | $24.57 | $25.25 | $24.09 | $24.91 | $24.91 | 1,382,846 |
| 2020-05-14 | $23.73 | $25.13 | $22.61 | $24.96 | $24.96 | 2,133,289 |
| 2020-05-13 | $25.63 | $25.63 | $23.89 | $24.33 | $24.33 | 3,561,422 |
| 2020-05-12 | $27.85 | $27.89 | $25.92 | $25.97 | $25.97 | 2,092,766 |
| 2020-05-11 | $28.00 | $28.14 | $26.81 | $27.60 | $27.60 | 2,986,664 |
| 2020-05-08 | $27.51 | $28.49 | $27.50 | $28.00 | $28.00 | 2,153,270 |
| 2020-05-07 | $26.78 | $27.47 | $26.73 | $26.84 | $26.84 | 1,255,856 |
| 2020-05-06 | $26.87 | $27.24 | $26.09 | $26.26 | $26.26 | 1,448,495 |
| 2020-05-05 | $26.87 | $28.05 | $26.71 | $26.75 | $26.75 | 2,160,312 |
| 2020-05-04 | $26.79 | $27.34 | $25.95 | $26.27 | $26.27 | 1,978,775 |
| 2020-05-01 | $27.44 | $27.68 | $26.64 | $27.29 | $27.29 | 1,472,190 |
| 2020-04-30 | $29.85 | $30.25 | $28.16 | $28.18 | $28.18 | 2,990,663 |
| 2020-04-29 | $29.03 | $30.37 | $28.82 | $30.26 | $30.26 | 2,662,357 |
| 2020-04-28 | $27.10 | $28.35 | $26.94 | $28.12 | $28.12 | 2,794,878 |
| 2020-04-27 | $25.90 | $26.77 | $25.34 | $26.50 | $26.50 | 2,298,552 |
| 2020-04-24 | $25.81 | $26.65 | $25.14 | $25.60 | $25.60 | 5,362,177 |
| 2020-04-23 | $25.12 | $25.58 | $24.62 | $24.73 | $24.73 | 1,738,610 |
| 2020-04-22 | $25.18 | $25.29 | $24.50 | $25.01 | $25.01 | 1,718,481 |
| 2020-04-21 | $24.04 | $24.84 | $23.98 | $24.48 | $24.48 | 1,886,637 |
| 2020-04-20 | $26.19 | $26.21 | $24.86 | $25.02 | $25.02 | 1,805,872 |
| 2020-04-17 | $25.88 | $27.41 | $25.57 | $26.43 | $26.43 | 2,737,645 |
| 2020-04-16 | $25.00 | $25.12 | $24.23 | $24.75 | $24.75 | 2,094,620 |
| 2020-04-15 | $25.23 | $25.48 | $24.73 | $24.99 | $24.99 | 1,848,899 |
| 2020-04-14 | $25.57 | $26.82 | $25.39 | $26.71 | $26.71 | 1,785,394 |
| 2020-04-13 | $26.30 | $26.38 | $24.82 | $25.39 | $25.39 | 1,746,169 |
| 2020-04-09 | $26.45 | $27.20 | $26.02 | $26.40 | $26.40 | 2,038,010 |
| 2020-04-08 | $24.50 | $25.94 | $24.29 | $25.73 | $25.73 | 2,312,472 |
| 2020-04-07 | $25.56 | $25.84 | $24.08 | $24.26 | $24.26 | 2,604,177 |
| 2020-04-06 | $22.65 | $23.82 | $22.59 | $23.70 | $23.70 | 2,904,086 |
| 2020-04-03 | $22.35 | $22.53 | $21.02 | $21.64 | $21.64 | 2,326,928 |
| 2020-04-02 | $21.42 | $22.52 | $21.23 | $22.43 | $22.43 | 4,076,695 |
| 2020-04-01 | $22.55 | $23.34 | $21.50 | $21.61 | $21.61 | 2,012,419 |
| 2020-03-31 | $24.47 | $24.76 | $23.45 | $23.74 | $23.74 | 1,762,881 |
| 2020-03-30 | $24.96 | $25.25 | $24.08 | $24.54 | $24.54 | 1,396,357 |
| 2020-03-27 | $25.25 | $25.77 | $24.50 | $24.80 | $24.80 | 1,953,400 |
| 2020-03-26 | $25.00 | $26.77 | $24.95 | $26.70 | $26.70 | 2,374,842 |
| 2020-03-25 | $23.88 | $26.03 | $23.35 | $24.60 | $24.60 | 3,466,111 |
| 2020-03-24 | $22.07 | $23.37 | $21.63 | $23.29 | $23.29 | 1,855,137 |
| 2020-03-23 | $20.94 | $21.07 | $19.02 | $20.66 | $20.66 | 2,659,973 |
| 2020-03-20 | $21.26 | $22.93 | $20.96 | $21.11 | $21.11 | 4,703,462 |
| 2020-03-19 | $20.44 | $22.02 | $19.01 | $21.06 | $21.06 | 2,750,118 |
| 2020-03-18 | $19.38 | $20.70 | $17.06 | $20.65 | $20.65 | 2,746,597 |
| 2020-03-17 | $21.73 | $21.86 | $19.80 | $20.61 | $20.61 | 4,260,419 |
| 2020-03-16 | $23.13 | $24.28 | $21.14 | $21.21 | $21.21 | 2,656,222 |
| 2020-03-13 | $26.55 | $26.76 | $24.41 | $26.43 | $26.43 | 2,635,533 |
| 2020-03-12 | $26.00 | $27.76 | $25.00 | $25.53 | $25.53 | 3,247,357 |
| 2020-03-11 | $28.82 | $29.06 | $27.31 | $27.91 | $27.91 | 3,224,712 |
| 2020-03-10 | $29.01 | $30.01 | $28.62 | $29.88 | $29.88 | 2,837,927 |
| 2020-03-09 | $29.49 | $29.78 | $27.53 | $27.77 | $27.77 | 2,687,055 |
| 2020-03-06 | $30.62 | $31.30 | $30.20 | $31.08 | $31.08 | 1,839,572 |
| 2020-03-05 | $32.00 | $32.22 | $31.03 | $31.35 | $31.35 | 2,352,942 |
| 2020-03-04 | $31.63 | $33.05 | $31.00 | $32.92 | $32.92 | 2,535,176 |
| 2020-03-03 | $33.48 | $34.10 | $30.57 | $31.50 | $31.50 | 2,816,787 |
| 2020-03-02 | $33.18 | $33.85 | $32.46 | $33.83 | $33.83 | 2,877,694 |
| 2020-02-28 | $31.50 | $33.13 | $31.36 | $33.08 | $33.08 | 3,001,512 |
| 2020-02-27 | $32.43 | $33.75 | $31.75 | $32.55 | $32.55 | 2,898,975 |
| 2020-02-26 | $32.94 | $34.13 | $32.91 | $33.43 | $33.43 | 1,762,505 |
| 2020-02-25 | $34.20 | $34.20 | $32.80 | $32.81 | $32.81 | 2,209,605 |
| 2020-02-24 | $35.17 | $35.47 | $33.54 | $34.14 | $34.14 | 3,242,344 |
| 2020-02-21 | $37.86 | $38.01 | $36.74 | $36.90 | $36.90 | 1,980,802 |
| 2020-02-20 | $38.00 | $38.45 | $37.79 | $38.18 | $38.18 | 1,479,431 |
| 2020-02-19 | $37.78 | $38.30 | $37.59 | $38.11 | $38.11 | 1,855,906 |
| 2020-02-18 | $37.70 | $38.15 | $37.33 | $37.67 | $37.67 | 1,298,086 |
| 2020-02-14 | $38.83 | $39.00 | $37.64 | $37.83 | $37.83 | 1,677,510 |
| 2020-02-13 | $39.00 | $39.20 | $38.48 | $38.76 | $38.76 | 2,125,898 |
| 2020-02-12 | $38.53 | $39.37 | $38.43 | $39.26 | $39.26 | 2,425,562 |
| 2020-02-11 | $37.94 | $39.05 | $37.60 | $38.33 | $38.33 | 2,175,289 |
| 2020-02-10 | $39.00 | $39.58 | $37.79 | $38.00 | $38.00 | 3,638,181 |
| 2020-02-07 | $43.53 | $44.50 | $39.47 | $39.51 | $39.51 | 8,825,908 |
| 2020-02-06 | $38.40 | $38.66 | $37.67 | $37.97 | $37.97 | 3,065,160 |
| 2020-02-05 | $38.70 | $38.75 | $37.62 | $38.12 | $38.12 | 1,494,966 |
| 2020-02-04 | $38.53 | $39.36 | $38.06 | $38.17 | $38.17 | 1,804,956 |
| 2020-02-03 | $37.90 | $38.39 | $37.87 | $37.91 | $37.91 | 1,578,858 |
| 2020-01-31 | $38.67 | $38.79 | $37.37 | $37.39 | $37.39 | 1,965,958 |
| 2020-01-30 | $38.30 | $39.00 | $38.26 | $38.68 | $38.68 | 1,111,792 |
| 2020-01-29 | $38.64 | $39.26 | $38.53 | $38.57 | $38.57 | 2,026,137 |
| 2020-01-28 | $38.33 | $38.69 | $37.58 | $38.39 | $38.39 | 2,037,785 |
| 2020-01-27 | $38.50 | $38.92 | $37.69 | $38.10 | $38.10 | 1,915,303 |
| 2020-01-24 | $40.84 | $41.13 | $39.26 | $39.49 | $39.49 | 2,005,578 |
| 2020-01-23 | $40.98 | $40.98 | $39.79 | $40.59 | $40.59 | 2,397,868 |
| 2020-01-22 | $41.45 | $41.77 | $41.24 | $41.26 | $41.26 | 1,152,047 |
| 2020-01-21 | $41.60 | $41.69 | $40.66 | $41.21 | $41.21 | 2,574,423 |
| 2020-01-17 | $43.01 | $43.10 | $41.61 | $41.90 | $41.90 | 2,133,950 |
| 2020-01-16 | $42.60 | $43.24 | $42.46 | $42.98 | $42.98 | 1,399,032 |
| 2020-01-15 | $42.29 | $42.60 | $42.19 | $42.39 | $42.39 | 1,268,565 |
| 2020-01-14 | $42.35 | $42.74 | $42.10 | $42.43 | $42.43 | 1,772,977 |
| 2020-01-13 | $42.54 | $42.67 | $41.83 | $42.27 | $42.27 | 1,524,115 |
| 2020-01-10 | $42.96 | $43.00 | $42.37 | $42.57 | $42.57 | 1,179,068 |
| 2020-01-09 | $42.92 | $43.28 | $42.74 | $42.83 | $42.83 | 1,312,868 |
| 2020-01-08 | $43.25 | $43.43 | $42.69 | $42.72 | $42.72 | 1,101,356 |
| 2020-01-07 | $43.65 | $44.29 | $43.16 | $43.32 | $43.32 | 1,439,714 |
| 2020-01-06 | $42.68 | $43.92 | $42.55 | $43.88 | $43.88 | 1,560,714 |
| 2020-01-03 | $42.00 | $43.16 | $41.82 | $43.04 | $43.04 | 1,146,555 |
| 2020-01-02 | $43.41 | $43.41 | $42.19 | $42.60 | $42.60 | 1,530,586 |
| 2019-12-31 | $43.48 | $43.70 | $43.12 | $43.19 | $43.19 | 984,124 |
| 2019-12-30 | $43.67 | $43.86 | $43.04 | $43.49 | $43.49 | 861,588 |
| 2019-12-27 | $43.58 | $43.97 | $43.12 | $43.69 | $43.69 | 1,029,251 |
| 2019-12-26 | $43.39 | $43.76 | $43.13 | $43.39 | $43.39 | 931,621 |
| 2019-12-24 | $43.83 | $43.93 | $43.22 | $43.23 | $43.23 | 630,104 |
| 2019-12-23 | $44.39 | $44.49 | $43.82 | $43.96 | $43.96 | 899,496 |
| 2019-12-20 | $43.09 | $44.31 | $43.08 | $44.21 | $44.21 | 3,630,180 |
| 2019-12-19 | $42.92 | $43.07 | $42.44 | $43.03 | $43.03 | 1,019,254 |
| 2019-12-18 | $42.00 | $43.17 | $41.94 | $43.08 | $43.08 | 2,088,004 |
| 2019-12-17 | $41.78 | $41.97 | $41.38 | $41.40 | $41.40 | 858,116 |
| 2019-12-16 | $41.65 | $41.95 | $41.21 | $41.65 | $41.65 | 1,163,978 |
| 2019-12-13 | $42.18 | $42.22 | $41.56 | $41.61 | $41.61 | 1,837,242 |
| 2019-12-12 | $40.75 | $41.70 | $40.32 | $41.64 | $41.64 | 1,618,294 |
| 2019-12-11 | $40.24 | $40.90 | $40.07 | $40.75 | $40.75 | 1,343,966 |
| 2019-12-10 | $40.53 | $41.21 | $40.22 | $40.45 | $40.45 | 3,086,039 |
| 2019-12-09 | $39.80 | $40.56 | $39.62 | $40.55 | $40.55 | 1,891,074 |
| 2019-12-06 | $40.76 | $41.00 | $39.62 | $39.74 | $39.74 | 1,569,934 |
| 2019-12-05 | $40.48 | $40.66 | $40.07 | $40.44 | $40.44 | 1,583,669 |
| 2019-12-04 | $39.64 | $40.31 | $39.64 | $40.26 | $40.26 | 1,387,791 |
| 2019-12-03 | $39.00 | $39.20 | $38.54 | $38.98 | $38.98 | 1,245,046 |
| 2019-12-02 | $40.45 | $40.45 | $39.48 | $39.67 | $39.67 | 751,173 |
| 2019-11-29 | $40.80 | $40.99 | $40.14 | $40.22 | $40.22 | 379,679 |
| 2019-11-27 | $41.15 | $41.25 | $40.61 | $40.85 | $40.85 | 679,594 |
| 2019-11-26 | $40.55 | $40.95 | $40.16 | $40.91 | $40.91 | 633,377 |
| 2019-11-25 | $40.26 | $40.81 | $40.04 | $40.58 | $40.58 | 720,660 |
| 2019-11-22 | $39.50 | $40.09 | $39.37 | $39.89 | $39.89 | 626,892 |
| 2019-11-21 | $39.98 | $40.00 | $39.39 | $39.40 | $39.40 | 1,027,073 |
| 2019-11-20 | $40.78 | $40.96 | $39.68 | $39.91 | $39.91 | 1,258,170 |
| 2019-11-19 | $41.05 | $41.26 | $40.48 | $40.72 | $40.72 | 907,875 |
| 2019-11-18 | $40.48 | $41.31 | $40.16 | $41.02 | $41.02 | 2,468,035 |
| 2019-11-15 | $40.09 | $40.48 | $39.89 | $40.47 | $40.47 | 1,203,122 |
| 2019-11-14 | $39.21 | $40.05 | $39.17 | $40.02 | $40.02 | 809,423 |
| 2019-11-13 | $39.25 | $39.45 | $38.91 | $39.23 | $39.23 | 923,636 |
| 2019-11-12 | $39.93 | $40.17 | $39.34 | $39.46 | $39.46 | 927,429 |
| 2019-11-11 | $39.07 | $39.97 | $39.00 | $39.88 | $39.88 | 1,280,327 |
| 2019-11-08 | $39.25 | $39.58 | $38.98 | $39.53 | $39.53 | 911,859 |
| 2019-11-07 | $39.37 | $39.73 | $39.10 | $39.34 | $39.34 | 1,052,273 |
| 2019-11-06 | $39.30 | $39.35 | $38.67 | $38.82 | $38.82 | 1,207,566 |
| 2019-11-05 | $38.12 | $39.34 | $38.00 | $39.31 | $39.31 | 2,164,581 |
| 2019-11-04 | $38.12 | $38.46 | $37.51 | $37.79 | $37.79 | 964,936 |
| 2019-11-01 | $37.30 | $38.18 | $37.14 | $37.77 | $37.77 | 1,119,127 |
| 2019-10-31 | $38.31 | $38.33 | $37.24 | $37.37 | $37.37 | 1,513,511 |
| 2019-10-30 | $38.31 | $38.66 | $38.16 | $38.52 | $38.52 | 865,826 |
| 2019-10-29 | $38.46 | $38.79 | $38.21 | $38.27 | $38.27 | 997,069 |
| 2019-10-28 | $38.02 | $38.93 | $38.02 | $38.46 | $38.46 | 1,661,640 |
| 2019-10-25 | $37.26 | $38.28 | $36.89 | $37.89 | $37.89 | 1,540,940 |
| 2019-10-24 | $36.61 | $37.81 | $36.47 | $37.52 | $37.52 | 1,968,796 |
| 2019-10-23 | $36.71 | $38.35 | $35.82 | $36.72 | $36.72 | 4,436,954 |
| 2019-10-22 | $37.93 | $38.33 | $37.27 | $38.00 | $38.00 | 3,524,280 |
| 2019-10-21 | $37.56 | $37.87 | $37.31 | $37.50 | $37.50 | 1,503,091 |
| 2019-10-18 | $36.54 | $37.47 | $36.50 | $37.19 | $37.19 | 2,372,594 |
| 2019-10-17 | $37.58 | $38.21 | $36.93 | $37.14 | $37.14 | 2,006,441 |
| 2019-10-16 | $36.59 | $37.48 | $36.53 | $37.22 | $37.22 | 2,264,113 |
| 2019-10-15 | $36.88 | $37.04 | $36.56 | $36.69 | $36.69 | 2,192,357 |
| 2019-10-14 | $36.39 | $36.87 | $36.09 | $36.67 | $36.67 | 1,389,229 |
| 2019-10-11 | $36.49 | $37.26 | $36.35 | $36.56 | $36.56 | 1,557,583 |
| 2019-10-10 | $35.89 | $36.02 | $35.32 | $35.87 | $35.87 | 1,277,010 |
| 2019-10-09 | $35.92 | $36.10 | $35.30 | $35.90 | $35.90 | 1,469,738 |
| 2019-10-08 | $36.02 | $36.13 | $35.30 | $35.57 | $35.57 | 1,896,945 |
| 2019-10-07 | $36.50 | $36.86 | $36.39 | $36.55 | $36.55 | 862,584 |
| 2019-10-04 | $36.45 | $36.81 | $35.90 | $36.65 | $36.65 | 989,160 |
| 2019-10-03 | $35.50 | $36.55 | $35.23 | $36.52 | $36.52 | 1,957,194 |
| 2019-10-02 | $36.17 | $36.17 | $35.33 | $35.49 | $35.49 | 1,850,761 |
| 2019-10-01 | $37.40 | $37.50 | $36.45 | $36.57 | $36.57 | 1,818,421 |
| 2019-09-30 | $36.59 | $37.50 | $36.55 | $37.35 | $37.35 | 1,651,423 |
| 2019-09-27 | $36.38 | $36.81 | $36.25 | $36.53 | $36.53 | 1,366,372 |
| 2019-09-26 | $36.27 | $36.35 | $35.86 | $36.28 | $36.28 | 940,198 |
| 2019-09-25 | $35.86 | $36.35 | $35.66 | $35.92 | $35.92 | 1,010,644 |
| 2019-09-24 | $35.87 | $36.57 | $35.16 | $35.49 | $35.49 | 1,706,723 |
| 2019-09-23 | $35.71 | $36.30 | $35.41 | $35.64 | $35.64 | 1,658,775 |
| 2019-09-20 | $35.70 | $36.15 | $35.47 | $35.62 | $35.62 | 2,354,296 |
| 2019-09-19 | $34.62 | $35.54 | $34.59 | $35.42 | $35.42 | 1,791,535 |
| 2019-09-18 | $35.20 | $35.33 | $34.11 | $34.55 | $34.55 | 2,224,850 |
| 2019-09-17 | $35.94 | $36.00 | $35.08 | $35.28 | $35.28 | 2,355,942 |
| 2019-09-16 | $36.54 | $37.01 | $35.95 | $36.09 | $36.09 | 1,472,071 |
| 2019-09-13 | $36.83 | $37.30 | $36.80 | $36.87 | $36.87 | 1,473,360 |
| 2019-09-12 | $36.58 | $36.87 | $36.02 | $36.67 | $36.67 | 1,231,733 |
| 2019-09-11 | $35.90 | $36.53 | $35.26 | $36.48 | $36.48 | 1,724,128 |
| 2019-09-10 | $35.89 | $36.35 | $35.69 | $35.77 | $35.77 | 3,650,311 |
| 2019-09-09 | $34.84 | $36.15 | $34.78 | $36.06 | $36.06 | 4,531,264 |
| 2019-09-06 | $34.07 | $34.79 | $34.07 | $34.74 | $34.74 | 4,036,547 |
| 2019-09-05 | $32.18 | $34.05 | $32.18 | $33.92 | $33.92 | 2,242,908 |
| 2019-09-04 | $31.89 | $32.15 | $30.98 | $31.74 | $31.74 | 3,716,128 |
| 2019-09-03 | $31.34 | $31.74 | $31.05 | $31.30 | $31.30 | 2,517,149 |
| 2019-08-30 | $31.64 | $31.94 | $31.35 | $31.66 | $31.66 | 1,688,823 |
| 2019-08-29 | $30.75 | $31.44 | $30.75 | $31.30 | $31.30 | 2,139,696 |
| 2019-08-28 | $29.66 | $30.34 | $29.53 | $30.29 | $30.29 | 1,875,718 |
| 2019-08-27 | $29.93 | $30.27 | $29.66 | $29.83 | $29.83 | 1,113,127 |
| 2019-08-26 | $29.63 | $29.79 | $29.08 | $29.70 | $29.70 | 1,192,770 |
| 2019-08-23 | $31.00 | $31.12 | $29.01 | $29.19 | $29.19 | 2,655,588 |
| 2019-08-22 | $31.19 | $31.38 | $30.96 | $31.09 | $31.09 | 1,451,834 |
| 2019-08-21 | $30.77 | $31.27 | $30.64 | $31.10 | $31.10 | 1,573,722 |
| 2019-08-20 | $30.79 | $30.80 | $30.08 | $30.40 | $30.40 | 1,839,045 |
| 2019-08-19 | $31.65 | $31.74 | $30.90 | $30.93 | $30.93 | 1,793,777 |
| 2019-08-16 | $31.05 | $31.32 | $30.88 | $31.02 | $31.02 | 1,742,013 |
| 2019-08-15 | $31.19 | $31.19 | $30.53 | $30.75 | $30.75 | 1,746,319 |
| 2019-08-14 | $32.18 | $32.26 | $31.16 | $31.18 | $31.18 | 1,935,126 |
| 2019-08-13 | $31.98 | $33.68 | $31.59 | $33.02 | $33.02 | 2,967,290 |
| 2019-08-12 | $33.55 | $33.64 | $32.10 | $32.10 | $32.10 | 3,076,219 |
| 2019-08-09 | $34.29 | $34.41 | $33.85 | $33.94 | $33.94 | 1,689,164 |
| 2019-08-08 | $34.20 | $34.69 | $34.03 | $34.43 | $34.43 | 2,648,355 |
| 2019-08-07 | $33.20 | $33.93 | $32.78 | $33.78 | $33.78 | 2,405,859 |
| 2019-08-06 | $33.79 | $34.00 | $32.82 | $33.56 | $33.56 | 1,671,035 |
| 2019-08-05 | $33.88 | $34.00 | $32.99 | $33.35 | $33.35 | 2,954,783 |
| 2019-08-02 | $35.50 | $35.55 | $34.62 | $34.95 | $34.95 | 2,133,471 |
| 2019-08-01 | $37.90 | $38.19 | $35.41 | $35.63 | $35.63 | 4,162,828 |
| 2019-07-31 | $38.34 | $38.70 | $37.85 | $37.94 | $37.94 | 1,779,540 |
| 2019-07-30 | $39.10 | $39.23 | $37.96 | $38.19 | $38.19 | 2,256,429 |
| 2019-07-29 | $39.11 | $39.53 | $38.75 | $39.48 | $39.48 | 2,436,537 |
| 2019-07-26 | $39.50 | $39.50 | $38.55 | $39.11 | $39.11 | 1,783,369 |
| 2019-07-25 | $39.54 | $40.00 | $39.33 | $39.47 | $39.47 | 1,746,938 |
| 2019-07-24 | $39.65 | $40.05 | $39.05 | $39.54 | $39.54 | 1,960,640 |
| 2019-07-23 | $39.80 | $40.11 | $39.32 | $39.70 | $39.70 | 3,573,559 |
| 2019-07-22 | $39.25 | $40.25 | $38.68 | $39.63 | $39.63 | 4,800,067 |
| 2019-07-19 | $39.52 | $40.50 | $38.52 | $39.01 | $39.01 | 15,680,896 |
| 2019-07-18 | $34.22 | $34.92 | $34.13 | $34.84 | $34.84 | 5,902,270 |
| 2019-07-17 | $34.41 | $34.90 | $34.20 | $34.43 | $34.43 | 2,316,157 |
| 2019-07-16 | $34.35 | $34.82 | $33.92 | $34.56 | $34.56 | 2,751,088 |
| 2019-07-15 | $34.27 | $34.74 | $33.96 | $34.26 | $34.26 | 2,029,386 |
| 2019-07-12 | $33.73 | $34.41 | $33.73 | $34.11 | $34.11 | 2,753,306 |
| 2019-07-11 | $33.20 | $33.77 | $33.00 | $33.65 | $33.65 | 2,415,501 |
| 2019-07-10 | $32.25 | $33.04 | $32.09 | $32.62 | $32.62 | 1,911,459 |
| 2019-07-09 | $32.16 | $32.50 | $31.65 | $32.06 | $32.06 | 1,243,909 |
| 2019-07-08 | $32.55 | $32.84 | $32.22 | $32.37 | $32.37 | 828,258 |
| 2019-07-05 | $32.46 | $32.78 | $32.18 | $32.75 | $32.75 | 1,223,693 |
| 2019-07-03 | $32.39 | $32.64 | $32.21 | $32.57 | $32.57 | 828,968 |
| 2019-07-02 | $32.08 | $32.24 | $31.73 | $32.20 | $32.20 | 1,794,330 |
| 2019-07-01 | $31.60 | $32.69 | $31.60 | $32.19 | $32.19 | 1,855,726 |
| 2019-06-28 | $31.15 | $31.50 | $30.93 | $31.49 | $31.49 | 2,421,741 |
| 2019-06-27 | $31.20 | $31.31 | $30.87 | $30.93 | $30.93 | 1,423,577 |
| 2019-06-26 | $30.25 | $30.80 | $30.25 | $30.70 | $30.70 | 981,866 |
| 2019-06-25 | $30.70 | $30.83 | $30.10 | $30.11 | $30.11 | 1,286,375 |
| 2019-06-24 | $31.26 | $31.30 | $30.56 | $30.69 | $30.69 | 1,311,912 |
| 2019-06-21 | $31.32 | $31.47 | $31.12 | $31.34 | $31.34 | 1,265,825 |
| 2019-06-20 | $31.57 | $31.91 | $31.36 | $31.58 | $31.58 | 984,825 |
| 2019-06-19 | $31.48 | $31.49 | $30.81 | $31.12 | $31.12 | 1,207,587 |
| 2019-06-18 | $31.06 | $31.82 | $30.63 | $31.58 | $31.58 | 1,719,106 |
| 2019-06-17 | $30.82 | $31.36 | $30.75 | $30.86 | $30.86 | 1,774,943 |
| 2019-06-14 | $29.92 | $30.95 | $29.87 | $30.90 | $30.90 | 1,249,676 |
| 2019-06-13 | $30.08 | $30.28 | $29.90 | $30.04 | $30.04 | 870,410 |
| 2019-06-12 | $29.67 | $30.20 | $29.61 | $29.95 | $29.95 | 968,827 |
| 2019-06-11 | $30.33 | $30.50 | $29.60 | $29.69 | $29.69 | 1,780,179 |
| 2019-06-10 | $30.68 | $30.99 | $29.75 | $30.04 | $30.04 | 1,318,013 |
| 2019-06-07 | $30.21 | $30.85 | $30.20 | $30.68 | $30.68 | 1,629,011 |
| 2019-06-06 | $29.50 | $30.20 | $29.27 | $30.01 | $30.01 | 2,430,605 |
| 2019-06-05 | $29.37 | $29.51 | $28.89 | $29.43 | $29.43 | 1,563,130 |
| 2019-06-04 | $28.40 | $29.26 | $28.35 | $29.09 | $29.09 | 2,746,398 |
| 2019-06-03 | $27.85 | $28.31 | $27.55 | $27.80 | $27.80 | 1,866,849 |
| 2019-05-31 | $27.50 | $28.08 | $27.40 | $27.93 | $27.93 | 2,004,602 |
| 2019-05-30 | $28.23 | $28.72 | $27.86 | $28.00 | $28.00 | 1,461,308 |
| 2019-05-29 | $27.88 | $28.25 | $27.26 | $28.19 | $28.19 | 1,516,775 |
| 2019-05-28 | $28.82 | $29.15 | $28.19 | $28.23 | $28.23 | 1,221,127 |
| 2019-05-24 | $28.25 | $28.86 | $28.11 | $28.78 | $28.78 | 1,435,464 |
| 2019-05-23 | $29.16 | $29.28 | $28.03 | $28.11 | $28.11 | 1,961,222 |
| 2019-05-22 | $28.47 | $29.46 | $28.36 | $29.36 | $29.36 | 2,100,448 |
| 2019-05-21 | $28.19 | $28.69 | $28.06 | $28.58 | $28.58 | 1,108,532 |
| 2019-05-20 | $27.95 | $28.27 | $27.64 | $28.07 | $28.07 | 1,093,532 |
| 2019-05-17 | $28.06 | $28.85 | $28.00 | $28.24 | $28.24 | 1,406,978 |
| 2019-05-16 | $28.21 | $28.66 | $27.99 | $28.36 | $28.36 | 1,582,712 |
| 2019-05-15 | $27.62 | $28.23 | $27.47 | $28.09 | $28.09 | 1,554,168 |
| 2019-05-14 | $27.70 | $28.17 | $27.35 | $27.97 | $27.97 | 1,904,758 |
| 2019-05-13 | $28.76 | $28.76 | $27.20 | $27.59 | $27.59 | 2,467,612 |
| 2019-05-10 | $29.25 | $29.49 | $28.62 | $29.46 | $29.46 | 1,651,029 |
| 2019-05-09 | $29.49 | $29.71 | $29.01 | $29.41 | $29.41 | 2,229,510 |
| 2019-05-08 | $29.65 | $30.06 | $29.49 | $29.53 | $29.53 | 1,447,981 |
| 2019-05-07 | $30.29 | $30.50 | $29.41 | $29.71 | $29.71 | 1,751,204 |
| 2019-05-06 | $31.34 | $31.39 | $30.31 | $30.52 | $30.52 | 2,374,645 |
| 2019-05-03 | $31.48 | $32.07 | $31.40 | $32.01 | $32.01 | 1,560,383 |
| 2019-05-02 | $31.30 | $31.45 | $30.82 | $31.40 | $31.40 | 1,643,716 |
| 2019-05-01 | $31.69 | $31.84 | $31.30 | $31.30 | $31.30 | 1,222,626 |
| 2019-04-30 | $31.69 | $31.90 | $31.33 | $31.66 | $31.66 | 1,185,957 |
| 2019-04-29 | $31.07 | $31.81 | $31.07 | $31.63 | $31.63 | 1,514,194 |
| 2019-04-26 | $30.70 | $31.47 | $30.50 | $31.16 | $31.16 | 1,792,985 |
| 2019-04-25 | $31.14 | $31.31 | $30.55 | $30.60 | $30.60 | 1,234,583 |
| 2019-04-24 | $29.91 | $31.51 | $29.91 | $31.16 | $31.16 | 4,486,374 |
| 2019-04-23 | $29.80 | $30.15 | $29.28 | $29.89 | $29.89 | 4,507,886 |
| 2019-04-22 | $31.36 | $31.45 | $29.43 | $29.77 | $29.77 | 5,504,863 |
| 2019-04-18 | $29.64 | $32.50 | $29.64 | $31.60 | $31.60 | 10,441,037 |
| 2019-04-17 | $35.29 | $35.66 | $34.84 | $35.28 | $35.28 | 3,437,973 |
| 2019-04-16 | $34.87 | $35.25 | $34.56 | $35.08 | $35.08 | 2,478,361 |
| 2019-04-15 | $34.70 | $34.87 | $34.48 | $34.84 | $34.84 | 1,678,831 |
| 2019-04-12 | $34.46 | $34.69 | $34.11 | $34.41 | $34.41 | 1,129,290 |
| 2019-04-11 | $34.47 | $34.76 | $34.12 | $34.35 | $34.35 | 1,471,506 |
| 2019-04-10 | $34.00 | $34.45 | $33.98 | $34.45 | $34.45 | 993,436 |
| 2019-04-09 | $34.28 | $34.53 | $33.93 | $34.02 | $34.02 | 1,044,062 |
| 2019-04-08 | $34.58 | $34.73 | $34.23 | $34.51 | $34.51 | 1,581,006 |
| 2019-04-05 | $34.69 | $35.00 | $34.47 | $34.63 | $34.63 | 1,680,469 |
| 2019-04-04 | $34.64 | $35.00 | $34.50 | $34.95 | $34.95 | 1,470,019 |
| 2019-04-03 | $34.50 | $34.91 | $34.50 | $34.71 | $34.71 | 1,740,605 |
| 2019-04-02 | $34.42 | $34.82 | $34.12 | $34.26 | $34.26 | 2,660,561 |
| 2019-04-01 | $33.80 | $34.44 | $33.80 | $34.36 | $34.36 | 1,605,393 |
| 2019-03-29 | $33.35 | $34.00 | $32.89 | $33.61 | $33.61 | 2,288,424 |
| 2019-03-28 | $32.87 | $33.48 | $32.84 | $33.20 | $33.20 | 1,575,399 |
| 2019-03-27 | $33.08 | $33.45 | $31.95 | $32.58 | $32.58 | 2,372,843 |
| 2019-03-26 | $31.34 | $31.87 | $31.23 | $31.50 | $31.50 | 1,779,139 |
| 2019-03-25 | $30.47 | $31.22 | $30.16 | $31.02 | $31.02 | 2,121,259 |
| 2019-03-22 | $32.20 | $32.20 | $30.47 | $30.47 | $30.47 | 2,771,783 |
| 2019-03-21 | $32.35 | $32.62 | $32.17 | $32.49 | $32.49 | 2,626,426 |
| 2019-03-20 | $32.78 | $32.97 | $32.08 | $32.33 | $32.33 | 1,457,190 |
| 2019-03-19 | $33.17 | $33.27 | $32.69 | $32.86 | $32.86 | 1,944,993 |
| 2019-03-18 | $32.60 | $33.19 | $32.60 | $33.10 | $33.10 | 1,522,708 |
| 2019-03-15 | $32.70 | $32.88 | $32.29 | $32.58 | $32.58 | 1,714,656 |
| 2019-03-14 | $32.75 | $33.00 | $32.56 | $32.75 | $32.75 | 1,031,559 |
| 2019-03-13 | $32.89 | $32.95 | $32.67 | $32.80 | $32.80 | 959,929 |
| 2019-03-12 | $32.64 | $32.88 | $32.35 | $32.79 | $32.79 | 1,456,441 |
| 2019-03-11 | $32.50 | $32.93 | $32.34 | $32.64 | $32.64 | 2,075,324 |
| 2019-03-08 | $32.52 | $32.80 | $32.22 | $32.46 | $32.46 | 1,440,524 |
| 2019-03-07 | $32.72 | $32.90 | $32.14 | $32.73 | $32.73 | 2,017,716 |
| 2019-03-06 | $33.49 | $33.71 | $32.74 | $32.80 | $32.80 | 1,538,584 |
| 2019-03-05 | $33.94 | $34.00 | $32.99 | $33.33 | $33.33 | 3,539,267 |
| 2019-03-04 | $34.26 | $34.43 | $33.74 | $34.15 | $34.15 | 2,059,461 |
| 2019-03-01 | $34.12 | $34.72 | $33.89 | $34.20 | $34.20 | 1,316,121 |
| 2019-02-28 | $34.01 | $34.17 | $33.62 | $33.63 | $33.63 | 1,459,643 |
| 2019-02-27 | $33.70 | $34.34 | $33.67 | $34.07 | $34.07 | 1,265,281 |
| 2019-02-26 | $34.12 | $34.39 | $33.72 | $33.75 | $33.75 | 1,266,055 |
| 2019-02-25 | $33.91 | $34.32 | $33.82 | $34.17 | $34.17 | 1,698,238 |
| 2019-02-22 | $33.75 | $34.13 | $33.54 | $33.78 | $33.78 | 1,257,464 |
| 2019-02-21 | $33.77 | $33.89 | $33.46 | $33.61 | $33.61 | 1,224,021 |
| 2019-02-20 | $33.66 | $33.93 | $33.38 | $33.73 | $33.73 | 1,678,022 |
| 2019-02-19 | $32.85 | $33.76 | $32.62 | $33.63 | $33.63 | 1,608,846 |
| 2019-02-15 | $32.97 | $33.39 | $32.75 | $32.99 | $32.99 | 1,937,896 |
| 2019-02-14 | $32.36 | $32.98 | $31.89 | $32.84 | $32.84 | 1,871,028 |
| 2019-02-13 | $32.00 | $32.65 | $31.75 | $32.54 | $32.54 | 2,363,466 |
| 2019-02-12 | $32.69 | $32.70 | $31.90 | $31.99 | $31.99 | 3,392,119 |
| 2019-02-11 | $32.25 | $32.77 | $31.55 | $32.58 | $32.58 | 3,798,931 |
| 2019-02-08 | $32.60 | $32.95 | $31.34 | $31.91 | $31.91 | 14,442,984 |
| 2019-02-07 | $27.50 | $28.07 | $27.10 | $27.70 | $27.70 | 5,766,731 |
| 2019-02-06 | $27.76 | $27.95 | $27.15 | $27.67 | $27.67 | 2,637,950 |
| 2019-02-05 | $27.27 | $27.63 | $27.04 | $27.58 | $27.58 | 2,314,932 |
| 2019-02-04 | $26.44 | $27.31 | $26.40 | $27.20 | $27.20 | 1,791,348 |
| 2019-02-01 | $27.40 | $27.50 | $26.08 | $26.89 | $26.89 | 4,076,730 |
| 2019-01-31 | $26.99 | $30.56 | $25.68 | $27.17 | $27.17 | 6,885,725 |
| 2019-01-30 | $26.75 | $27.31 | $26.56 | $27.29 | $27.29 | 1,532,015 |
| 2019-01-29 | $26.95 | $27.05 | $26.48 | $26.61 | $26.61 | 1,479,806 |
| 2019-01-28 | $26.38 | $27.13 | $26.34 | $26.91 | $26.91 | 2,471,533 |
| 2019-01-25 | $26.32 | $26.67 | $25.95 | $26.63 | $26.63 | 1,920,442 |
| 2019-01-24 | $25.53 | $26.02 | $25.45 | $26.01 | $26.01 | 1,465,690 |
| 2019-01-23 | $25.78 | $25.89 | $25.26 | $25.57 | $25.57 | 1,683,841 |
| 2019-01-22 | $26.48 | $26.49 | $25.24 | $25.68 | $25.68 | 2,523,755 |
| 2019-01-18 | $26.50 | $26.91 | $25.99 | $26.59 | $26.59 | 3,872,622 |
| 2019-01-17 | $25.21 | $28.00 | $25.21 | $26.95 | $26.95 | 12,784,187 |
| 2019-01-16 | $25.24 | $25.77 | $25.19 | $25.35 | $25.35 | 1,741,529 |
| 2019-01-15 | $24.90 | $25.42 | $24.89 | $25.19 | $25.19 | 2,296,757 |
| 2019-01-14 | $25.22 | $25.92 | $24.76 | $24.97 | $24.97 | 3,182,107 |
| 2019-01-11 | $25.00 | $25.69 | $24.88 | $25.27 | $25.27 | 2,499,206 |
| 2019-01-10 | $24.52 | $25.08 | $24.29 | $24.90 | $24.90 | 2,542,454 |
| 2019-01-09 | $25.02 | $25.18 | $24.63 | $24.93 | $24.93 | 1,648,250 |
| 2019-01-08 | $24.65 | $25.16 | $24.35 | $24.69 | $24.69 | 2,139,618 |
| 2019-01-07 | $23.09 | $24.51 | $23.09 | $24.25 | $24.25 | 2,135,041 |
| 2019-01-04 | $22.88 | $23.48 | $22.87 | $23.09 | $23.09 | 2,225,098 |
| 2019-01-03 | $23.17 | $23.17 | $22.23 | $22.49 | $22.49 | 2,522,443 |
| 2019-01-02 | $22.42 | $23.65 | $22.21 | $23.19 | $23.19 | 1,946,852 |
| 2018-12-31 | $23.28 | $23.34 | $22.72 | $22.89 | $22.89 | 1,384,534 |
| 2018-12-28 | $23.13 | $23.49 | $22.81 | $23.16 | $23.16 | 1,715,202 |
| 2018-12-27 | $22.93 | $23.13 | $22.27 | $23.13 | $23.13 | 2,153,071 |
| 2018-12-26 | $21.93 | $23.34 | $21.93 | $23.28 | $23.28 | 1,994,508 |
| 2018-12-24 | $21.77 | $22.19 | $21.45 | $21.86 | $21.86 | 1,276,092 |
| 2018-12-21 | $22.51 | $22.86 | $21.99 | $22.03 | $22.03 | 5,492,066 |
| 2018-12-20 | $22.16 | $22.69 | $22.04 | $22.38 | $22.38 | 2,667,539 |
| 2018-12-19 | $23.12 | $23.22 | $22.20 | $22.33 | $22.33 | 2,464,299 |
| 2018-12-18 | $22.86 | $23.35 | $22.73 | $23.03 | $23.03 | 2,221,543 |
| 2018-12-17 | $22.85 | $23.38 | $22.35 | $22.65 | $22.65 | 3,178,674 |
| 2018-12-14 | $23.35 | $23.69 | $22.71 | $22.90 | $22.90 | 2,892,603 |
| 2018-12-13 | $24.24 | $24.37 | $23.41 | $23.51 | $23.51 | 2,488,314 |
| 2018-12-12 | $24.69 | $24.78 | $24.09 | $24.25 | $24.25 | 3,339,367 |
| 2018-12-11 | $24.75 | $25.23 | $24.34 | $24.48 | $24.48 | 2,378,937 |
| 2018-12-10 | $24.49 | $24.83 | $23.74 | $24.26 | $24.26 | 2,364,368 |
| 2018-12-07 | $26.03 | $26.20 | $24.41 | $24.59 | $24.59 | 3,620,619 |
| 2018-12-06 | $25.88 | $26.20 | $24.92 | $26.20 | $26.20 | 3,598,957 |
| 2018-12-04 | $28.40 | $28.40 | $26.54 | $26.60 | $26.60 | 3,874,950 |
| 2018-12-03 | $27.59 | $28.57 | $27.52 | $28.31 | $28.31 | 4,177,221 |
| 2018-11-30 | $26.53 | $27.20 | $26.45 | $27.00 | $27.00 | 1,986,914 |
| 2018-11-29 | $26.85 | $27.03 | $26.54 | $26.56 | $26.56 | 1,673,825 |
| 2018-11-28 | $26.40 | $26.90 | $25.98 | $26.90 | $26.90 | 1,880,232 |
| 2018-11-27 | $26.73 | $26.84 | $26.03 | $26.27 | $26.27 | 1,827,285 |
| 2018-11-26 | $26.57 | $27.37 | $26.42 | $27.00 | $27.00 | 1,802,341 |
| 2018-11-23 | $26.46 | $26.54 | $26.12 | $26.20 | $26.20 | 746,772 |
| 2018-11-21 | $26.33 | $27.00 | $26.10 | $26.69 | $26.69 | 1,615,568 |
| 2018-11-20 | $25.51 | $26.13 | $25.15 | $25.88 | $25.88 | 1,706,930 |
| 2018-11-19 | $27.29 | $27.29 | $26.03 | $26.27 | $26.27 | 2,183,691 |
| 2018-11-16 | $27.29 | $27.45 | $26.50 | $27.29 | $27.29 | 2,583,140 |
| 2018-11-15 | $28.21 | $28.38 | $26.59 | $27.46 | $27.46 | 2,792,392 |
| 2018-11-14 | $28.73 | $29.19 | $27.99 | $28.36 | $28.36 | 2,634,379 |
| 2018-11-13 | $29.04 | $29.26 | $28.19 | $28.31 | $28.31 | 1,267,401 |
| 2018-11-12 | $28.91 | $29.15 | $28.60 | $28.85 | $28.85 | 1,646,495 |
| 2018-11-09 | $29.49 | $29.54 | $28.75 | $28.95 | $28.95 | 1,533,080 |
| 2018-11-08 | $29.27 | $29.73 | $29.09 | $29.66 | $29.66 | 1,278,208 |
| 2018-11-07 | $30.12 | $30.14 | $29.01 | $29.23 | $29.23 | 2,133,899 |
| 2018-11-06 | $29.97 | $30.19 | $29.62 | $30.15 | $30.15 | 1,255,910 |
| 2018-11-05 | $29.46 | $30.23 | $29.36 | $30.12 | $30.12 | 2,464,276 |
| 2018-11-02 | $29.00 | $29.60 | $28.78 | $29.24 | $29.24 | 1,876,824 |
| 2018-11-01 | $28.64 | $29.04 | $27.94 | $28.87 | $28.87 | 1,964,322 |
| 2018-10-31 | $28.17 | $28.85 | $27.77 | $28.57 | $28.57 | 1,936,423 |
| 2018-10-30 | $26.98 | $28.05 | $26.98 | $28.02 | $28.02 | 1,765,439 |
| 2018-10-29 | $26.58 | $27.57 | $26.38 | $26.79 | $26.79 | 2,704,006 |
| 2018-10-26 | $26.19 | $26.86 | $25.76 | $26.58 | $26.58 | 2,539,983 |
| 2018-10-25 | $27.24 | $27.31 | $26.15 | $26.52 | $26.52 | 3,805,486 |
| 2018-10-24 | $27.45 | $27.95 | $26.41 | $26.47 | $26.47 | 4,267,539 |
| 2018-10-23 | $27.88 | $27.88 | $26.89 | $27.50 | $27.50 | 4,071,606 |
| 2018-10-22 | $29.91 | $30.03 | $28.11 | $28.25 | $28.25 | 5,952,431 |
| 2018-10-19 | $29.63 | $31.97 | $29.21 | $29.72 | $29.72 | 16,665,000 |
| 2018-10-18 | $26.78 | $26.80 | $25.82 | $26.12 | $26.12 | 5,118,805 |
| 2018-10-17 | $26.63 | $26.92 | $26.30 | $26.69 | $26.69 | 2,156,058 |
| 2018-10-16 | $25.98 | $26.77 | $25.92 | $26.75 | $26.75 | 2,289,258 |
| 2018-10-15 | $25.59 | $26.28 | $25.50 | $25.76 | $25.76 | 1,981,510 |
| 2018-10-12 | $25.60 | $26.19 | $25.45 | $25.64 | $25.64 | 2,756,319 |
| 2018-10-11 | $24.84 | $25.78 | $24.70 | $25.19 | $25.19 | 2,990,956 |
| 2018-10-10 | $26.43 | $26.43 | $25.00 | $25.00 | $25.00 | 3,492,130 |
| 2018-10-09 | $26.20 | $27.10 | $25.99 | $26.55 | $26.55 | 2,254,914 |
| 2018-10-08 | $26.00 | $26.61 | $26.00 | $26.53 | $26.53 | 2,528,490 |
| 2018-10-05 | $26.32 | $26.52 | $25.85 | $26.07 | $26.07 | 2,095,321 |
| 2018-10-04 | $26.58 | $26.76 | $26.01 | $26.39 | $26.39 | 1,973,154 |
| 2018-10-03 | $26.47 | $26.94 | $26.13 | $26.63 | $26.63 | 2,043,740 |
| 2018-10-02 | $26.58 | $27.09 | $26.50 | $26.74 | $26.74 | 2,330,731 |
| 2018-10-01 | $28.11 | $28.23 | $27.29 | $27.31 | $27.31 | 1,310,547 |
| 2018-09-28 | $27.74 | $28.25 | $27.73 | $27.93 | $27.93 | 1,275,555 |
| 2018-09-27 | $27.14 | $27.90 | $27.04 | $27.74 | $27.74 | 1,539,152 |
| 2018-09-26 | $27.14 | $27.68 | $26.76 | $27.46 | $27.46 | 1,188,584 |
| 2018-09-25 | $27.12 | $27.63 | $26.98 | $27.35 | $27.35 | 1,768,116 |
| 2018-09-24 | $27.00 | $27.18 | $26.78 | $27.10 | $27.10 | 1,515,657 |
| 2018-09-21 | $26.67 | $27.16 | $26.60 | $26.98 | $26.98 | 2,609,868 |
| 2018-09-20 | $26.72 | $26.86 | $25.51 | $26.58 | $26.58 | 6,539,796 |
| 2018-09-19 | $27.94 | $28.18 | $27.78 | $27.84 | $27.84 | 1,554,209 |
| 2018-09-18 | $27.58 | $28.15 | $27.54 | $27.98 | $27.98 | 1,643,086 |
| 2018-09-17 | $27.10 | $27.72 | $26.85 | $27.50 | $27.50 | 2,047,299 |
| 2018-09-14 | $26.80 | $27.25 | $26.67 | $27.21 | $27.21 | 2,089,203 |
| 2018-09-13 | $26.38 | $26.74 | $26.29 | $26.65 | $26.65 | 3,385,560 |
| 2018-09-12 | $28.33 | $28.37 | $25.94 | $26.42 | $26.42 | 8,148,300 |
| 2018-09-11 | $28.60 | $28.77 | $28.31 | $28.70 | $28.70 | 1,545,102 |
| 2018-09-10 | $28.47 | $28.89 | $28.34 | $28.78 | $28.78 | 1,065,647 |
| 2018-09-07 | $28.30 | $28.85 | $28.15 | $28.23 | $28.23 | 1,341,415 |
| 2018-09-06 | $28.77 | $28.92 | $28.39 | $28.40 | $28.40 | 1,197,241 |
| 2018-09-05 | $29.50 | $29.51 | $28.61 | $28.69 | $28.69 | 1,494,150 |
| 2018-09-04 | $29.48 | $29.82 | $29.37 | $29.58 | $29.58 | 1,746,937 |
| 2018-08-31 | $28.84 | $29.56 | $28.79 | $29.48 | $29.48 | 1,437,004 |
| 2018-08-30 | $28.77 | $29.18 | $28.69 | $28.86 | $28.86 | 1,427,939 |
| 2018-08-29 | $29.45 | $29.75 | $28.48 | $28.85 | $28.85 | 3,179,315 |
| 2018-08-28 | $29.97 | $30.02 | $29.49 | $29.76 | $29.76 | 1,600,932 |
| 2018-08-27 | $29.37 | $30.20 | $29.32 | $29.79 | $29.79 | 2,875,238 |
| 2018-08-24 | $29.47 | $29.59 | $28.64 | $29.26 | $29.26 | 3,271,203 |
| 2018-08-23 | $29.30 | $29.82 | $29.15 | $29.60 | $29.60 | 1,983,510 |
| 2018-08-22 | $29.30 | $29.70 | $29.30 | $29.36 | $29.36 | 2,147,566 |
| 2018-08-21 | $29.59 | $29.78 | $29.15 | $29.33 | $29.33 | 1,875,558 |
| 2018-08-20 | $30.03 | $30.10 | $29.48 | $29.60 | $29.60 | 1,771,350 |
| 2018-08-17 | $29.33 | $30.03 | $29.22 | $30.00 | $30.00 | 1,631,935 |
| 2018-08-16 | $29.16 | $29.55 | $29.06 | $29.35 | $29.35 | 1,941,430 |
| 2018-08-15 | $29.50 | $29.50 | $28.65 | $28.82 | $28.82 | 2,052,913 |
| 2018-08-14 | $29.30 | $29.81 | $29.30 | $29.66 | $29.66 | 1,519,604 |
| 2018-08-13 | $29.30 | $29.51 | $29.07 | $29.14 | $29.14 | 1,260,496 |
| 2018-08-10 | $29.27 | $29.53 | $28.88 | $29.29 | $29.29 | 1,547,600 |
| 2018-08-09 | $29.08 | $29.63 | $29.05 | $29.44 | $29.44 | 1,938,538 |
| 2018-08-08 | $29.00 | $29.18 | $28.66 | $29.08 | $29.08 | 3,854,458 |
| 2018-08-07 | $28.84 | $28.99 | $28.61 | $28.95 | $28.95 | 1,897,847 |
| 2018-08-06 | $28.03 | $28.91 | $28.03 | $28.80 | $28.80 | 2,618,620 |
| 2018-08-03 | $28.17 | $28.56 | $27.85 | $28.12 | $28.12 | 2,179,851 |
| 2018-08-02 | $27.50 | $28.13 | $27.25 | $28.09 | $28.09 | 1,893,639 |
| 2018-08-01 | $27.67 | $28.06 | $27.57 | $27.73 | $27.73 | 1,862,566 |
| 2018-07-31 | $28.10 | $28.15 | $27.68 | $27.72 | $27.72 | 2,280,385 |
| 2018-07-30 | $28.04 | $28.47 | $27.85 | $28.10 | $28.10 | 2,806,523 |
| 2018-07-27 | $27.74 | $29.07 | $27.57 | $28.02 | $28.02 | 4,102,354 |
| 2018-07-26 | $27.21 | $28.11 | $27.00 | $27.68 | $27.68 | 4,064,169 |
| 2018-07-25 | $27.00 | $27.84 | $26.94 | $27.64 | $27.64 | 4,185,706 |
| 2018-07-24 | $27.46 | $27.50 | $26.68 | $27.04 | $27.04 | 8,345,059 |
| 2018-07-23 | $26.17 | $27.47 | $25.95 | $27.32 | $27.32 | 11,665,333 |
| 2018-07-20 | $24.11 | $26.50 | $23.80 | $26.27 | $26.27 | 53,780,398 |
| 2018-07-19 | $32.50 | $33.46 | $31.47 | $33.25 | $33.25 | 9,447,624 |
| 2018-07-18 | $31.98 | $32.83 | $31.96 | $32.65 | $32.65 | 3,776,468 |
| 2018-07-17 | $31.08 | $31.95 | $31.08 | $31.85 | $31.85 | 2,985,348 |
| 2018-07-16 | $31.68 | $31.78 | $30.83 | $31.07 | $31.07 | 2,528,676 |
| 2018-07-13 | $30.96 | $31.56 | $30.93 | $31.29 | $31.29 | 4,520,220 |
| 2018-07-12 | $31.09 | $31.14 | $30.57 | $30.96 | $30.96 | 2,974,740 |
| 2018-07-11 | $30.99 | $31.29 | $30.60 | $30.98 | $30.98 | 2,210,218 |
| 2018-07-10 | $30.98 | $31.36 | $30.95 | $31.29 | $31.29 | 1,731,816 |
| 2018-07-09 | $31.61 | $31.71 | $30.38 | $30.94 | $30.94 | 3,262,425 |
| 2018-07-06 | $30.77 | $31.11 | $30.70 | $31.00 | $31.00 | 1,677,845 |
| 2018-07-05 | $30.89 | $31.13 | $30.32 | $30.85 | $30.85 | 2,412,796 |
| 2018-07-03 | $30.57 | $31.11 | $30.29 | $30.70 | $30.70 | 1,541,146 |
| 2018-07-02 | $29.53 | $30.54 | $29.52 | $30.45 | $30.45 | 1,601,967 |
| 2018-06-29 | $30.45 | $30.81 | $29.94 | $30.01 | $30.01 | 1,699,448 |
| 2018-06-28 | $29.90 | $30.33 | $29.65 | $29.81 | $29.81 | 2,197,918 |
| 2018-06-27 | $30.31 | $30.59 | $29.68 | $29.68 | $29.68 | 2,020,399 |
| 2018-06-26 | $29.52 | $30.51 | $29.35 | $30.35 | $30.35 | 2,522,172 |
| 2018-06-25 | $30.40 | $30.51 | $29.50 | $29.51 | $29.51 | 2,282,680 |
| 2018-06-22 | $30.61 | $30.75 | $30.09 | $30.42 | $30.42 | 3,346,355 |
| 2018-06-21 | $29.58 | $30.71 | $29.58 | $30.37 | $30.37 | 3,693,055 |
| 2018-06-20 | $29.27 | $29.36 | $28.96 | $29.17 | $29.17 | 1,036,565 |
| 2018-06-19 | $29.26 | $29.37 | $28.82 | $29.28 | $29.28 | 1,923,692 |
| 2018-06-18 | $29.18 | $29.72 | $28.93 | $29.65 | $29.65 | 2,425,867 |
| 2018-06-15 | $28.95 | $29.69 | $28.79 | $29.43 | $29.43 | 3,002,104 |
| 2018-06-14 | $29.05 | $29.09 | $28.58 | $28.98 | $28.98 | 1,834,892 |
| 2018-06-13 | $29.16 | $29.41 | $28.72 | $28.82 | $28.82 | 2,125,153 |
| 2018-06-12 | $28.80 | $29.25 | $28.68 | $29.10 | $29.10 | 1,957,869 |
| 2018-06-11 | $28.83 | $29.07 | $28.66 | $28.76 | $28.76 | 2,157,832 |
| 2018-06-08 | $28.25 | $29.10 | $28.23 | $28.77 | $28.77 | 3,534,424 |
| 2018-06-07 | $28.58 | $28.78 | $28.12 | $28.32 | $28.32 | 3,506,453 |
| 2018-06-06 | $29.46 | $29.90 | $28.45 | $28.57 | $28.57 | 4,763,470 |
| 2018-06-05 | $29.41 | $29.97 | $29.05 | $29.55 | $29.55 | 4,276,659 |
| 2018-06-04 | $29.55 | $29.56 | $28.98 | $29.36 | $29.36 | 2,715,656 |
| 2018-06-01 | $29.33 | $29.55 | $28.70 | $29.47 | $29.47 | 3,309,503 |
| 2018-05-31 | $29.90 | $29.97 | $29.04 | $29.06 | $29.06 | 2,170,833 |
| 2018-05-30 | $30.00 | $30.11 | $29.68 | $29.85 | $29.85 | 1,545,492 |
| 2018-05-29 | $30.51 | $30.74 | $29.62 | $29.80 | $29.80 | 2,690,999 |
| 2018-05-25 | $30.39 | $31.15 | $30.37 | $30.81 | $30.81 | 2,043,724 |
| 2018-05-24 | $30.21 | $30.51 | $29.76 | $30.26 | $30.26 | 2,071,078 |
| 2018-05-23 | $30.15 | $30.67 | $29.96 | $30.19 | $30.19 | 2,170,019 |
| 2018-05-22 | $30.49 | $30.54 | $30.08 | $30.16 | $30.16 | 1,821,379 |
| 2018-05-21 | $30.60 | $30.60 | $30.31 | $30.46 | $30.46 | 2,801,657 |
| 2018-05-18 | $30.25 | $30.57 | $30.14 | $30.40 | $30.40 | 2,410,955 |
| 2018-05-17 | $30.12 | $30.51 | $30.03 | $30.24 | $30.24 | 3,394,168 |
| 2018-05-16 | $29.75 | $30.29 | $29.40 | $30.12 | $30.12 | 2,301,569 |
| 2018-05-15 | $28.90 | $29.67 | $28.88 | $29.46 | $29.46 | 1,989,825 |
| 2018-05-14 | $29.05 | $29.27 | $28.86 | $28.93 | $28.93 | 3,113,641 |
| 2018-05-11 | $29.39 | $29.57 | $29.00 | $29.02 | $29.02 | 2,574,383 |
| 2018-05-10 | $29.26 | $29.52 | $28.86 | $29.32 | $29.32 | 2,877,498 |
| 2018-05-09 | $29.87 | $30.08 | $29.10 | $29.26 | $29.26 | 5,198,726 |
| 2018-05-08 | $29.05 | $29.81 | $29.02 | $29.79 | $29.79 | 3,256,237 |
| 2018-05-07 | $28.77 | $29.13 | $28.66 | $29.05 | $29.05 | 4,024,047 |
| 2018-05-04 | $27.45 | $28.80 | $27.36 | $28.67 | $28.67 | 3,858,629 |
| 2018-05-03 | $27.89 | $28.03 | $27.42 | $27.49 | $27.49 | 3,135,657 |
| 2018-05-02 | $28.13 | $28.48 | $28.05 | $28.09 | $28.09 | 3,154,020 |
| 2018-05-01 | $28.44 | $28.45 | $27.88 | $28.16 | $28.16 | 3,574,847 |
| 2018-04-30 | $29.09 | $29.34 | $28.47 | $28.50 | $28.50 | 3,556,058 |
| 2018-04-27 | $29.21 | $29.64 | $28.82 | $29.08 | $29.08 | 5,856,359 |
| 2018-04-26 | $29.27 | $29.53 | $28.90 | $29.14 | $29.14 | 3,889,699 |
| 2018-04-25 | $29.13 | $29.49 | $29.03 | $29.22 | $29.22 | 3,593,105 |
| 2018-04-24 | $29.15 | $29.78 | $28.93 | $29.21 | $29.21 | 5,485,596 |
| 2018-04-23 | $30.99 | $30.99 | $29.11 | $29.12 | $29.12 | 12,968,144 |
| 2018-04-20 | $31.63 | $32.20 | $29.72 | $30.70 | $30.70 | 37,140,778 |
| 2018-04-19 | $42.31 | $42.58 | $41.37 | $42.08 | $42.08 | 8,501,989 |
| 2018-04-18 | $42.57 | $42.75 | $42.01 | $42.21 | $42.21 | 2,224,803 |
| 2018-04-17 | $42.69 | $43.08 | $42.01 | $42.45 | $42.45 | 2,617,152 |
| 2018-04-16 | $42.22 | $42.88 | $42.04 | $42.40 | $42.40 | 1,742,114 |
| 2018-04-13 | $42.67 | $42.88 | $41.87 | $41.98 | $41.98 | 1,980,720 |
| 2018-04-12 | $42.27 | $42.60 | $41.94 | $42.32 | $42.32 | 2,259,771 |
| 2018-04-11 | $41.14 | $42.35 | $41.14 | $42.19 | $42.19 | 2,445,615 |
| 2018-04-10 | $40.66 | $41.52 | $40.38 | $41.43 | $41.43 | 1,628,775 |
| 2018-04-09 | $40.64 | $40.99 | $40.32 | $40.33 | $40.33 | 1,269,231 |
| 2018-04-06 | $40.63 | $41.46 | $39.98 | $40.26 | $40.26 | 2,534,061 |
| 2018-04-05 | $40.22 | $41.09 | $40.22 | $41.02 | $41.02 | 1,599,931 |
| 2018-04-04 | $38.50 | $40.10 | $38.50 | $40.01 | $40.01 | 1,232,733 |
| 2018-04-03 | $38.08 | $39.19 | $38.08 | $39.01 | $39.01 | 1,551,225 |
| 2018-04-02 | $38.80 | $39.02 | $37.82 | $38.08 | $38.08 | 1,750,714 |
| 2018-03-29 | $38.64 | $39.23 | $38.50 | $38.89 | $38.89 | 1,382,292 |
| 2018-03-28 | $38.58 | $39.12 | $38.20 | $38.36 | $38.36 | 1,633,490 |
| 2018-03-27 | $38.85 | $39.20 | $38.32 | $38.50 | $38.50 | 1,364,112 |
| 2018-03-26 | $38.60 | $39.08 | $38.17 | $38.79 | $38.79 | 1,885,692 |
| 2018-03-23 | $39.73 | $39.86 | $38.01 | $38.04 | $38.04 | 2,045,830 |
| 2018-03-22 | $40.18 | $40.64 | $39.45 | $39.47 | $39.47 | 1,467,143 |
| 2018-03-21 | $40.14 | $40.85 | $39.97 | $40.66 | $40.66 | 1,815,031 |
| 2018-03-20 | $39.44 | $40.19 | $39.15 | $40.11 | $40.11 | 1,584,223 |
| 2018-03-19 | $40.15 | $40.36 | $39.12 | $39.26 | $39.26 | 1,761,971 |
| 2018-03-16 | $40.07 | $40.65 | $39.75 | $40.46 | $40.46 | 2,998,072 |
| 2018-03-15 | $40.26 | $40.63 | $40.01 | $40.11 | $40.11 | 1,714,572 |
| 2018-03-14 | $41.24 | $41.42 | $39.97 | $40.08 | $40.08 | 1,290,430 |
| 2018-03-13 | $40.83 | $41.32 | $40.67 | $40.93 | $40.93 | 1,738,239 |
| 2018-03-12 | $41.45 | $41.46 | $40.44 | $40.45 | $40.45 | 1,580,209 |
| 2018-03-09 | $41.13 | $41.51 | $40.90 | $41.38 | $41.38 | 1,280,638 |
| 2018-03-08 | $41.50 | $41.53 | $40.59 | $40.77 | $40.77 | 919,368 |
| 2018-03-07 | $40.62 | $41.28 | $40.48 | $41.19 | $41.19 | 1,251,348 |
| 2018-03-06 | $40.83 | $41.18 | $40.17 | $41.18 | $41.18 | 1,488,147 |
| 2018-03-05 | $41.11 | $41.60 | $40.67 | $40.72 | $40.72 | 2,182,202 |
| 2018-03-02 | $40.14 | $41.52 | $39.86 | $41.40 | $41.40 | 2,877,870 |
| 2018-03-01 | $40.95 | $41.20 | $40.58 | $40.95 | $40.95 | 1,758,184 |
| 2018-02-28 | $41.07 | $41.30 | $40.72 | $40.92 | $40.92 | 2,757,781 |
| 2018-02-27 | $41.26 | $42.45 | $40.90 | $41.03 | $41.03 | 2,539,021 |
| 2018-02-26 | $40.01 | $41.12 | $39.80 | $40.86 | $40.86 | 2,564,120 |
| 2018-02-23 | $38.59 | $39.98 | $38.45 | $39.77 | $39.77 | 3,360,862 |
| 2018-02-22 | $39.30 | $39.30 | $38.15 | $38.21 | $38.21 | 1,677,991 |
| 2018-02-21 | $38.70 | $39.60 | $38.43 | $38.96 | $38.96 | 1,941,245 |
| 2018-02-20 | $38.83 | $38.93 | $38.09 | $38.66 | $38.66 | 2,647,017 |
| 2018-02-16 | $39.26 | $40.00 | $38.81 | $39.19 | $39.19 | 2,556,780 |
| 2018-02-15 | $40.57 | $40.67 | $39.15 | $39.47 | $39.47 | 3,241,696 |
| 2018-02-14 | $39.74 | $40.63 | $39.51 | $40.37 | $40.37 | 2,508,359 |
| 2018-02-13 | $40.02 | $40.56 | $39.77 | $40.15 | $40.15 | 2,740,708 |
| 2018-02-12 | $41.18 | $42.10 | $38.69 | $40.00 | $40.00 | 4,739,076 |
| 2018-02-09 | $41.02 | $42.73 | $39.21 | $41.06 | $41.06 | 8,147,212 |
| 2018-02-08 | $41.00 | $41.24 | $38.13 | $38.18 | $38.18 | 4,035,914 |
| 2018-02-07 | $40.34 | $41.44 | $40.34 | $40.96 | $40.96 | 2,205,056 |
| 2018-02-06 | $38.60 | $41.54 | $37.01 | $40.42 | $40.42 | 3,461,202 |
| 2018-02-05 | $39.89 | $40.80 | $39.44 | $39.49 | $39.49 | 1,912,800 |
| 2018-02-02 | $40.94 | $41.25 | $40.49 | $40.57 | $40.57 | 1,639,787 |
| 2018-02-01 | $40.51 | $41.17 | $39.80 | $40.95 | $40.95 | 1,376,381 |
| 2018-01-31 | $40.33 | $41.58 | $40.33 | $41.19 | $41.19 | 2,209,975 |
| 2018-01-30 | $40.63 | $40.88 | $40.22 | $40.23 | $40.23 | 1,605,869 |
| 2018-01-29 | $41.13 | $41.18 | $40.31 | $40.84 | $40.84 | 1,702,874 |
| 2018-01-26 | $40.90 | $40.95 | $40.40 | $40.89 | $40.89 | 842,618 |
| 2018-01-25 | $40.83 | $40.96 | $40.38 | $40.69 | $40.69 | 1,132,545 |
| 2018-01-24 | $41.17 | $41.28 | $40.49 | $40.51 | $40.51 | 870,915 |
| 2018-01-23 | $40.54 | $41.01 | $40.26 | $40.95 | $40.95 | 1,385,104 |
| 2018-01-22 | $40.30 | $40.71 | $40.21 | $40.54 | $40.54 | 1,174,554 |
| 2018-01-19 | $39.80 | $40.45 | $39.50 | $40.37 | $40.37 | 1,934,225 |
| 2018-01-18 | $39.14 | $39.66 | $39.09 | $39.62 | $39.62 | 3,390,940 |
| 2018-01-17 | $38.45 | $39.62 | $38.29 | $39.09 | $39.09 | 2,161,402 |
| 2018-01-16 | $38.33 | $38.63 | $37.80 | $37.91 | $37.91 | 1,359,352 |
| 2018-01-12 | $38.75 | $38.95 | $38.14 | $38.55 | $38.55 | 1,525,474 |
| 2018-01-11 | $38.91 | $39.03 | $38.51 | $38.69 | $38.69 | 863,835 |
| 2018-01-10 | $38.12 | $38.80 | $38.12 | $38.72 | $38.72 | 1,696,136 |
| 2018-01-09 | $37.96 | $38.74 | $37.96 | $38.26 | $38.26 | 1,239,900 |
| 2018-01-08 | $37.77 | $38.68 | $37.77 | $37.99 | $37.99 | 1,633,749 |
| 2018-01-05 | $38.05 | $38.39 | $37.68 | $37.80 | $37.80 | 1,694,337 |
| 2018-01-04 | $38.73 | $39.05 | $37.77 | $38.25 | $38.25 | 2,514,377 |
| 2018-01-03 | $38.51 | $39.71 | $38.35 | $38.73 | $38.73 | 1,941,689 |
| 2018-01-02 | $38.00 | $38.56 | $37.97 | $38.45 | $38.45 | 1,422,939 |
| 2017-12-29 | $38.63 | $38.77 | $37.82 | $37.84 | $37.84 | 918,484 |
| 2017-12-28 | $38.16 | $38.61 | $38.16 | $38.52 | $38.52 | 555,900 |
| 2017-12-27 | $38.62 | $38.87 | $38.33 | $38.44 | $38.44 | 825,572 |
| 2017-12-26 | $38.25 | $38.92 | $38.03 | $38.66 | $38.66 | 1,084,532 |
| 2017-12-22 | $37.75 | $38.34 | $37.02 | $38.32 | $38.32 | 1,807,052 |
| 2017-12-21 | $37.66 | $38.33 | $37.43 | $38.22 | $38.22 | 3,041,481 |
| 2017-12-20 | $37.30 | $37.86 | $37.27 | $37.58 | $37.58 | 1,258,335 |
| 2017-12-19 | $37.95 | $38.03 | $37.47 | $37.61 | $37.61 | 1,634,056 |
| 2017-12-18 | $38.04 | $38.31 | $37.60 | $37.97 | $37.97 | 2,235,071 |
| 2017-12-15 | $37.95 | $38.41 | $37.55 | $38.13 | $38.13 | 2,876,236 |
| 2017-12-14 | $37.39 | $37.66 | $36.82 | $36.92 | $36.92 | 1,811,011 |
| 2017-12-13 | $36.37 | $36.80 | $36.07 | $36.70 | $36.70 | 1,049,313 |
| 2017-12-12 | $36.34 | $36.54 | $36.04 | $36.31 | $36.31 | 1,218,039 |
| 2017-12-11 | $36.01 | $36.51 | $35.86 | $36.44 | $36.44 | 1,615,598 |
| 2017-12-08 | $35.61 | $35.99 | $35.57 | $35.64 | $35.64 | 1,658,347 |
| 2017-12-07 | $35.13 | $35.46 | $34.76 | $35.37 | $35.37 | 1,233,613 |
| 2017-12-06 | $34.73 | $35.02 | $34.28 | $34.89 | $34.89 | 1,473,719 |
| 2017-12-05 | $35.13 | $35.50 | $34.37 | $34.39 | $34.39 | 2,098,778 |
| 2017-12-04 | $35.64 | $36.43 | $35.12 | $35.18 | $35.18 | 4,130,515 |
| 2017-12-01 | $35.27 | $35.66 | $34.62 | $35.45 | $35.45 | 2,442,181 |
| 2017-11-30 | $34.84 | $35.80 | $34.62 | $35.10 | $35.10 | 2,286,496 |
| 2017-11-29 | $34.65 | $35.32 | $34.17 | $34.56 | $34.56 | 5,716,911 |
| 2017-11-28 | $34.64 | $34.86 | $34.26 | $34.61 | $34.61 | 2,635,232 |
| 2017-11-27 | $33.65 | $34.95 | $33.65 | $34.69 | $34.69 | 3,332,565 |
| 2017-11-24 | $33.78 | $33.97 | $33.50 | $33.54 | $33.54 | 379,988 |
| 2017-11-22 | $33.20 | $33.83 | $33.20 | $33.67 | $33.67 | 1,143,873 |
| 2017-11-21 | $33.18 | $33.61 | $33.00 | $33.18 | $33.18 | 1,934,602 |
| 2017-11-20 | $33.65 | $33.92 | $33.22 | $33.71 | $33.71 | 2,235,876 |
| 2017-11-17 | $33.15 | $33.76 | $32.97 | $33.62 | $33.62 | 2,371,322 |
| 2017-11-16 | $32.43 | $33.03 | $32.43 | $32.80 | $32.80 | 1,255,472 |
| 2017-11-15 | $32.20 | $32.88 | $32.20 | $32.44 | $32.44 | 2,456,827 |
| 2017-11-14 | $32.18 | $32.53 | $32.16 | $32.30 | $32.30 | 1,568,320 |
| 2017-11-13 | $31.93 | $32.65 | $31.93 | $32.46 | $32.46 | 1,713,781 |
| 2017-11-10 | $30.92 | $32.17 | $30.92 | $32.00 | $32.00 | 2,391,640 |
| 2017-11-09 | $30.70 | $31.59 | $30.63 | $31.18 | $31.18 | 3,021,219 |
| 2017-11-08 | $31.11 | $31.12 | $30.74 | $30.92 | $30.92 | 2,385,504 |
| 2017-11-07 | $30.85 | $31.33 | $30.41 | $31.22 | $31.22 | 2,548,453 |
| 2017-11-06 | $31.30 | $31.36 | $30.96 | $31.06 | $31.06 | 3,479,836 |
| 2017-11-03 | $31.97 | $32.00 | $31.26 | $31.26 | $31.26 | 2,816,669 |
| 2017-11-02 | $31.82 | $32.41 | $31.64 | $31.91 | $31.91 | 5,179,193 |
| 2017-11-01 | $31.83 | $32.96 | $31.75 | $32.55 | $32.55 | 2,687,645 |
| 2017-10-31 | $32.94 | $33.00 | $31.69 | $31.92 | $31.92 | 2,836,782 |
| 2017-10-30 | $32.73 | $33.41 | $32.66 | $33.04 | $33.04 | 5,489,965 |
| 2017-10-27 | $32.54 | $33.00 | $32.53 | $32.94 | $32.94 | 3,724,748 |
| 2017-10-26 | $33.28 | $33.53 | $32.67 | $32.76 | $32.76 | 3,200,652 |
| 2017-10-25 | $33.42 | $33.85 | $33.21 | $33.50 | $33.50 | 3,491,520 |
| 2017-10-24 | $33.90 | $34.30 | $33.29 | $33.47 | $33.47 | 4,933,068 |
| 2017-10-23 | $33.56 | $34.87 | $33.56 | $33.97 | $33.97 | 10,970,604 |
| 2017-10-20 | $31.05 | $34.33 | $30.07 | $33.99 | $33.99 | 35,037,531 |
| 2017-10-19 | $25.20 | $25.29 | $24.00 | $24.03 | $24.03 | 5,461,788 |
| 2017-10-18 | $24.88 | $25.15 | $24.70 | $25.09 | $25.09 | 3,068,996 |
| 2017-10-17 | $24.28 | $24.87 | $24.28 | $24.79 | $24.79 | 2,250,238 |
| 2017-10-16 | $24.14 | $24.46 | $23.90 | $24.18 | $24.18 | 2,668,393 |
| 2017-10-13 | $24.49 | $24.54 | $24.23 | $24.35 | $24.35 | 1,958,096 |
| 2017-10-12 | $24.74 | $24.94 | $24.32 | $24.39 | $24.39 | 1,697,589 |
| 2017-10-11 | $25.40 | $25.41 | $24.74 | $24.84 | $24.84 | 2,229,373 |
| 2017-10-10 | $25.22 | $25.59 | $25.18 | $25.46 | $25.46 | 1,537,699 |
| 2017-10-09 | $25.64 | $25.64 | $24.98 | $25.09 | $25.09 | 1,327,550 |
| 2017-10-06 | $24.80 | $25.54 | $24.67 | $25.51 | $25.51 | 2,784,576 |
| 2017-10-05 | $24.87 | $24.91 | $24.37 | $24.91 | $24.91 | 3,099,969 |
| 2017-10-04 | $24.84 | $25.14 | $24.71 | $24.78 | $24.78 | 2,166,062 |
| 2017-10-03 | $24.60 | $25.00 | $24.58 | $24.82 | $24.82 | 2,180,887 |
| 2017-10-02 | $25.10 | $25.15 | $24.49 | $24.58 | $24.58 | 3,595,024 |
| 2017-09-29 | $24.81 | $25.29 | $24.73 | $25.09 | $25.09 | 1,765,688 |
| 2017-09-28 | $24.98 | $25.16 | $24.50 | $24.76 | $24.76 | 2,328,745 |
| 2017-09-27 | $24.28 | $25.08 | $24.28 | $24.99 | $24.99 | 1,890,074 |
| 2017-09-26 | $24.70 | $24.74 | $24.02 | $24.30 | $24.30 | 3,385,937 |
| 2017-09-25 | $24.82 | $25.16 | $24.40 | $24.58 | $24.58 | 4,136,651 |
| 2017-09-22 | $25.41 | $25.45 | $24.54 | $24.82 | $24.82 | 3,962,066 |
| 2017-09-21 | $25.94 | $26.13 | $25.51 | $25.56 | $25.56 | 965,111 |
| 2017-09-20 | $25.77 | $26.00 | $25.62 | $25.79 | $25.79 | 1,467,627 |
| 2017-09-19 | $26.12 | $26.29 | $25.40 | $25.76 | $25.76 | 2,075,032 |
| 2017-09-18 | $26.45 | $26.74 | $26.06 | $26.07 | $26.07 | 1,393,057 |
| 2017-09-15 | $26.02 | $26.70 | $25.95 | $26.39 | $26.39 | 2,306,362 |
| 2017-09-14 | $26.14 | $26.40 | $25.66 | $26.05 | $26.05 | 3,111,545 |
| 2017-09-13 | $26.14 | $26.20 | $25.60 | $25.74 | $25.74 | 2,573,799 |
| 2017-09-12 | $26.27 | $26.48 | $26.08 | $26.09 | $26.09 | 1,045,438 |
| 2017-09-11 | $25.88 | $26.30 | $25.86 | $26.08 | $26.08 | 1,180,978 |
| 2017-09-08 | $25.64 | $26.28 | $25.64 | $25.95 | $25.95 | 1,487,461 |
| 2017-09-07 | $26.55 | $26.55 | $25.45 | $25.68 | $25.68 | 2,390,622 |
| 2017-09-06 | $26.15 | $26.72 | $26.07 | $26.54 | $26.54 | 1,448,333 |
| 2017-09-05 | $26.73 | $26.85 | $25.77 | $26.04 | $26.04 | 1,917,450 |
| 2017-09-01 | $26.58 | $26.94 | $26.51 | $26.75 | $26.75 | 1,187,442 |
| 2017-08-31 | $26.14 | $26.49 | $26.13 | $26.43 | $26.43 | 1,238,706 |
| 2017-08-30 | $26.75 | $26.76 | $25.80 | $26.12 | $26.12 | 3,871,994 |
| 2017-08-29 | $26.89 | $26.98 | $26.68 | $26.82 | $26.82 | 1,230,416 |
| 2017-08-28 | $27.56 | $27.63 | $27.03 | $27.27 | $27.27 | 1,345,865 |
| 2017-08-25 | $27.25 | $27.78 | $27.07 | $27.55 | $27.55 | 1,509,652 |
| 2017-08-24 | $27.24 | $27.44 | $26.84 | $27.17 | $27.17 | 1,195,677 |
| 2017-08-23 | $26.69 | $27.07 | $26.63 | $26.91 | $26.91 | 1,183,563 |
| 2017-08-22 | $26.89 | $27.31 | $26.54 | $26.73 | $26.73 | 2,084,906 |
| 2017-08-21 | $26.95 | $26.95 | $26.32 | $26.43 | $26.43 | 1,958,177 |
| 2017-08-18 | $27.14 | $27.37 | $26.47 | $26.95 | $26.95 | 2,881,895 |
| 2017-08-17 | $27.80 | $27.96 | $27.37 | $27.40 | $27.40 | 1,380,754 |
| 2017-08-16 | $28.24 | $28.33 | $27.92 | $27.92 | $27.92 | 910,909 |
| 2017-08-15 | $28.61 | $28.61 | $27.82 | $28.04 | $28.04 | 1,532,586 |
| 2017-08-14 | $29.40 | $29.47 | $28.65 | $28.72 | $28.72 | 1,716,397 |
| 2017-08-11 | $28.53 | $29.37 | $28.45 | $29.33 | $29.33 | 2,117,450 |
| 2017-08-10 | $28.58 | $28.88 | $28.33 | $28.61 | $28.61 | 1,358,648 |
| 2017-08-09 | $28.36 | $28.87 | $27.92 | $28.76 | $28.76 | 1,945,678 |
| 2017-08-08 | $28.04 | $28.86 | $27.91 | $28.69 | $28.69 | 2,050,778 |
| 2017-08-07 | $28.10 | $28.21 | $27.70 | $27.80 | $27.80 | 1,333,778 |
| 2017-08-04 | $27.77 | $27.97 | $27.58 | $27.94 | $27.94 | 1,011,810 |
| 2017-08-03 | $27.52 | $28.19 | $27.52 | $27.76 | $27.76 | 1,219,113 |
| 2017-08-02 | $27.79 | $28.00 | $27.45 | $27.52 | $27.52 | 2,493,018 |
| 2017-08-01 | $28.12 | $28.40 | $27.80 | $27.93 | $27.93 | 1,429,976 |
| 2017-07-31 | $28.49 | $28.61 | $27.89 | $28.09 | $28.09 | 2,067,926 |
| 2017-07-28 | $27.64 | $28.57 | $27.64 | $28.51 | $28.51 | 1,698,671 |
| 2017-07-27 | $28.62 | $28.73 | $27.96 | $28.17 | $28.17 | 2,196,022 |
| 2017-07-26 | $29.29 | $29.38 | $28.65 | $28.67 | $28.67 | 1,777,510 |
| 2017-07-25 | $28.14 | $29.55 | $28.13 | $29.39 | $29.39 | 3,266,595 |
| 2017-07-24 | $28.10 | $28.60 | $28.00 | $28.12 | $28.12 | 3,092,022 |
| 2017-07-21 | $28.33 | $29.04 | $26.56 | $28.50 | $28.50 | 9,642,939 |
| 2017-07-20 | $28.71 | $28.79 | $28.24 | $28.31 | $28.31 | 4,320,082 |
| 2017-07-19 | $28.89 | $28.98 | $28.23 | $28.57 | $28.57 | 2,838,205 |
| 2017-07-18 | $29.08 | $29.18 | $28.56 | $28.74 | $28.74 | 2,203,488 |
| 2017-07-17 | $28.56 | $28.99 | $28.56 | $28.67 | $28.67 | 1,540,162 |
| 2017-07-14 | $28.50 | $29.00 | $28.38 | $28.76 | $28.76 | 2,330,143 |
| 2017-07-13 | $28.44 | $28.58 | $28.23 | $28.38 | $28.38 | 1,685,465 |
| 2017-07-12 | $27.56 | $28.52 | $27.56 | $28.31 | $28.31 | 2,074,159 |
| 2017-07-11 | $28.80 | $28.80 | $27.65 | $28.01 | $28.01 | 3,893,958 |
| 2017-07-10 | $28.99 | $29.19 | $28.76 | $28.96 | $28.96 | 2,426,312 |
| 2017-07-07 | $28.50 | $29.35 | $28.43 | $29.22 | $29.22 | 1,925,470 |
| 2017-07-06 | $28.82 | $29.13 | $28.50 | $28.57 | $28.57 | 1,798,707 |
| 2017-07-05 | $29.63 | $29.63 | $28.96 | $29.05 | $29.05 | 2,159,868 |
| 2017-07-03 | $29.68 | $29.90 | $29.52 | $29.73 | $29.73 | 1,241,548 |
| 2017-06-30 | $29.46 | $29.75 | $29.23 | $29.50 | $29.50 | 1,616,177 |
| 2017-06-29 | $29.10 | $29.44 | $28.88 | $29.20 | $29.20 | 1,629,981 |
| 2017-06-28 | $29.00 | $29.35 | $28.91 | $29.05 | $29.05 | 3,221,068 |
| 2017-06-27 | $28.75 | $29.26 | $28.75 | $28.90 | $28.90 | 1,685,914 |
| 2017-06-26 | $28.92 | $29.19 | $28.59 | $28.66 | $28.66 | 3,671,662 |
| 2017-06-23 | $27.78 | $28.85 | $27.52 | $28.85 | $28.85 | 4,560,749 |
| 2017-06-22 | $26.78 | $28.20 | $26.69 | $27.90 | $27.90 | 3,791,544 |
| 2017-06-21 | $26.24 | $26.88 | $26.19 | $26.87 | $26.87 | 1,532,445 |
| 2017-06-20 | $27.27 | $27.36 | $26.23 | $26.35 | $26.35 | 2,862,617 |
| 2017-06-19 | $27.53 | $27.70 | $27.15 | $27.44 | $27.44 | 2,516,930 |
| 2017-06-16 | $27.87 | $27.87 | $27.29 | $27.46 | $27.46 | 3,158,087 |
| 2017-06-15 | $27.65 | $28.18 | $27.51 | $27.89 | $27.89 | 2,645,049 |
| 2017-06-14 | $27.95 | $27.95 | $27.67 | $27.92 | $27.92 | 2,263,477 |
| 2017-06-13 | $27.43 | $27.95 | $27.22 | $27.76 | $27.76 | 2,653,389 |
| 2017-06-12 | $27.12 | $27.77 | $27.12 | $27.29 | $27.29 | 2,806,512 |
| 2017-06-09 | $26.84 | $27.58 | $26.76 | $27.32 | $27.32 | 3,094,922 |
| 2017-06-08 | $26.49 | $26.85 | $26.21 | $26.70 | $26.70 | 2,674,214 |
| 2017-06-07 | $26.96 | $27.10 | $26.39 | $26.40 | $26.40 | 3,157,314 |
| 2017-06-06 | $26.95 | $27.24 | $26.54 | $26.75 | $26.75 | 3,608,993 |
| 2017-06-05 | $26.85 | $27.39 | $26.59 | $27.23 | $27.23 | 4,648,535 |
| 2017-06-02 | $26.31 | $26.44 | $25.88 | $26.41 | $26.41 | 3,758,094 |
| 2017-06-01 | $25.84 | $26.25 | $25.63 | $26.22 | $26.22 | 5,131,622 |
| 2017-05-31 | $24.98 | $26.05 | $24.98 | $25.52 | $25.52 | 5,625,090 |
| 2017-05-30 | $24.97 | $25.09 | $24.71 | $24.87 | $24.87 | 2,672,876 |
| 2017-05-26 | $24.25 | $24.91 | $24.15 | $24.88 | $24.88 | 2,735,804 |
| 2017-05-25 | $24.30 | $24.65 | $24.01 | $24.15 | $24.15 | 3,407,023 |
| 2017-05-24 | $23.58 | $24.19 | $23.21 | $24.11 | $24.11 | 3,166,776 |
| 2017-05-23 | $23.45 | $23.77 | $22.99 | $23.65 | $23.65 | 3,232,303 |
| 2017-05-22 | $23.48 | $23.74 | $23.02 | $23.16 | $23.16 | 2,441,155 |
| 2017-05-19 | $23.01 | $23.59 | $22.85 | $23.45 | $23.45 | 2,227,750 |
| 2017-05-18 | $23.36 | $23.61 | $22.64 | $22.99 | $22.99 | 3,105,883 |
| 2017-05-17 | $24.16 | $24.17 | $23.31 | $23.35 | $23.35 | 3,247,582 |
| 2017-05-16 | $24.27 | $24.51 | $24.08 | $24.16 | $24.16 | 4,163,686 |
| 2017-05-15 | $23.85 | $24.66 | $23.77 | $24.38 | $24.38 | 3,434,048 |
| 2017-05-12 | $24.00 | $24.29 | $23.48 | $23.85 | $23.85 | 4,522,982 |
| 2017-05-11 | $24.85 | $24.86 | $23.80 | $24.13 | $24.13 | 3,367,291 |
| 2017-05-10 | $24.20 | $25.12 | $24.20 | $24.98 | $24.98 | 2,769,964 |
| 2017-05-09 | $24.36 | $24.73 | $24.23 | $24.30 | $24.30 | 2,472,375 |
| 2017-05-08 | $24.62 | $24.79 | $24.16 | $24.31 | $24.31 | 2,469,661 |
| 2017-05-05 | $24.26 | $24.58 | $24.06 | $24.57 | $24.57 | 1,971,842 |
| 2017-05-04 | $24.60 | $24.74 | $23.95 | $24.24 | $24.24 | 2,955,555 |
| 2017-05-03 | $25.00 | $25.01 | $24.24 | $24.45 | $24.45 | 3,772,038 |
| 2017-05-02 | $25.57 | $25.72 | $24.94 | $25.14 | $25.14 | 2,266,697 |
| 2017-05-01 | $25.43 | $25.76 | $25.00 | $25.47 | $25.47 | 2,359,049 |
| 2017-04-28 | $25.14 | $25.35 | $24.73 | $25.25 | $25.25 | 3,140,789 |
| 2017-04-27 | $25.57 | $25.60 | $24.96 | $25.25 | $25.25 | 2,616,020 |
| 2017-04-26 | $25.83 | $26.09 | $25.48 | $25.49 | $25.49 | 2,731,951 |
| 2017-04-25 | $26.11 | $26.25 | $25.75 | $25.80 | $25.80 | 2,803,335 |
| 2017-04-24 | $25.96 | $26.29 | $25.64 | $26.06 | $26.06 | 4,627,879 |
| 2017-04-21 | $26.42 | $26.51 | $25.16 | $25.48 | $25.48 | 9,863,945 |
| 2017-04-20 | $25.99 | $26.43 | $25.71 | $26.15 | $26.15 | 6,728,779 |
| 2017-04-19 | $25.10 | $26.08 | $24.96 | $25.91 | $25.91 | 3,836,446 |
| 2017-04-18 | $25.60 | $25.60 | $24.75 | $24.89 | $24.89 | 3,688,748 |
| 2017-04-17 | $25.01 | $25.89 | $25.01 | $25.55 | $25.55 | 5,488,736 |
| 2017-04-13 | $25.20 | $25.41 | $24.88 | $24.97 | $24.97 | 1,678,938 |
| 2017-04-12 | $25.35 | $25.47 | $25.04 | $25.16 | $25.16 | 1,976,248 |
| 2017-04-11 | $25.40 | $25.52 | $25.08 | $25.18 | $25.18 | 1,895,677 |
| 2017-04-10 | $25.21 | $25.78 | $24.96 | $25.39 | $25.39 | 3,764,655 |
| 2017-04-07 | $25.43 | $25.47 | $24.64 | $24.85 | $24.85 | 5,550,923 |
| 2017-04-06 | $26.22 | $26.40 | $25.51 | $25.57 | $25.57 | 3,300,703 |
| 2017-04-05 | $26.28 | $26.62 | $25.97 | $26.09 | $26.09 | 2,512,782 |
| 2017-04-04 | $26.70 | $26.77 | $26.02 | $26.21 | $26.21 | 3,157,404 |
| 2017-04-03 | $27.60 | $27.60 | $26.72 | $26.80 | $26.80 | 2,680,211 |
| 2017-03-31 | $27.80 | $27.94 | $27.27 | $27.45 | $27.45 | 3,027,938 |
| 2017-03-30 | $28.23 | $28.51 | $27.52 | $27.76 | $27.76 | 2,602,606 |
| 2017-03-29 | $28.03 | $29.28 | $27.67 | $28.54 | $28.54 | 6,743,393 |
| 2017-03-28 | $28.99 | $30.00 | $28.99 | $29.96 | $29.96 | 2,356,165 |
| 2017-03-27 | $28.51 | $29.24 | $28.43 | $28.88 | $28.88 | 1,959,578 |
| 2017-03-24 | $28.50 | $28.96 | $27.87 | $28.87 | $28.87 | 3,537,425 |
| 2017-03-23 | $27.65 | $27.85 | $27.32 | $27.44 | $27.44 | 1,323,144 |
| 2017-03-22 | $26.34 | $27.58 | $26.12 | $27.53 | $27.53 | 1,706,187 |
| 2017-03-21 | $27.48 | $27.49 | $26.41 | $26.87 | $26.87 | 1,456,466 |
| 2017-03-20 | $27.83 | $27.86 | $27.17 | $27.38 | $27.38 | 1,354,636 |
| 2017-03-17 | $27.64 | $28.29 | $27.64 | $27.92 | $27.92 | 3,450,549 |
| 2017-03-16 | $27.44 | $28.03 | $27.28 | $27.65 | $27.65 | 3,556,001 |
| 2017-03-15 | $26.38 | $27.63 | $26.23 | $27.41 | $27.41 | 2,524,635 |
| 2017-03-14 | $26.34 | $26.78 | $26.16 | $26.16 | $26.16 | 1,346,188 |
| 2017-03-13 | $26.20 | $26.54 | $26.14 | $26.46 | $26.46 | 1,745,544 |
| 2017-03-10 | $25.61 | $26.28 | $25.56 | $26.24 | $26.24 | 1,364,691 |
| 2017-03-09 | $25.94 | $26.16 | $25.66 | $25.73 | $25.73 | 1,238,811 |
| 2017-03-08 | $25.27 | $26.11 | $25.27 | $25.94 | $25.94 | 1,543,826 |
| 2017-03-07 | $25.31 | $25.47 | $25.16 | $25.26 | $25.26 | 1,222,237 |
| 2017-03-06 | $25.41 | $25.55 | $25.19 | $25.46 | $25.46 | 1,202,799 |
| 2017-03-03 | $25.98 | $26.34 | $25.49 | $25.59 | $25.59 | 2,259,968 |
| 2017-03-02 | $25.73 | $26.25 | $25.68 | $25.86 | $25.86 | 2,132,850 |
| 2017-03-01 | $26.00 | $26.25 | $25.48 | $25.74 | $25.74 | 1,926,131 |
| 2017-02-28 | $26.31 | $26.36 | $25.62 | $25.67 | $25.67 | 1,639,226 |
| 2017-02-27 | $26.39 | $26.61 | $26.15 | $26.48 | $26.48 | 1,901,161 |
| 2017-02-24 | $26.16 | $26.78 | $25.85 | $26.50 | $26.50 | 2,303,695 |
| 2017-02-23 | $26.56 | $26.80 | $26.20 | $26.22 | $26.22 | 1,784,048 |
| 2017-02-22 | $26.36 | $26.61 | $26.30 | $26.50 | $26.50 | 1,260,594 |
| 2017-02-21 | $26.42 | $26.76 | $26.30 | $26.46 | $26.46 | 2,087,820 |
| 2017-02-17 | $25.57 | $26.29 | $25.50 | $26.28 | $26.28 | 2,409,805 |
| 2017-02-16 | $26.39 | $26.53 | $25.52 | $25.57 | $25.57 | 2,727,639 |
| 2017-02-15 | $26.36 | $26.85 | $26.33 | $26.39 | $26.39 | 1,866,225 |
| 2017-02-14 | $26.78 | $26.87 | $26.50 | $26.64 | $26.64 | 3,076,565 |
| 2017-02-13 | $27.80 | $27.80 | $26.90 | $26.99 | $26.99 | 4,599,340 |
| 2017-02-10 | $26.30 | $28.50 | $26.26 | $27.78 | $27.78 | 131,663 |
| 2017-02-09 | $22.54 | $23.53 | $22.53 | $23.28 | $23.28 | 4,509,204 |
| 2017-02-08 | $22.70 | $22.77 | $22.31 | $22.54 | $22.54 | 4,168,568 |
| 2017-02-07 | $23.23 | $23.23 | $22.57 | $22.59 | $22.59 | 2,777,725 |
| 2017-02-06 | $23.50 | $23.58 | $23.14 | $23.26 | $23.26 | 1,947,035 |
| 2017-02-03 | $23.52 | $23.93 | $23.10 | $23.51 | $23.51 | 2,184,597 |
| 2017-02-02 | $24.06 | $24.37 | $23.62 | $23.66 | $23.66 | 2,277,554 |
| 2017-02-01 | $25.07 | $25.08 | $24.25 | $24.29 | $24.29 | 2,178,832 |
| 2017-01-31 | $24.50 | $25.13 | $24.16 | $25.12 | $25.12 | 2,926,509 |
| 2017-01-30 | $24.75 | $25.03 | $24.32 | $24.92 | $24.92 | 1,935,473 |
| 2017-01-27 | $24.90 | $25.60 | $24.89 | $24.97 | $24.97 | 1,787,984 |
| 2017-01-26 | $25.62 | $25.73 | $24.94 | $24.98 | $24.98 | 1,672,046 |
| 2017-01-25 | $26.08 | $26.40 | $25.58 | $25.78 | $25.78 | 1,558,353 |
| 2017-01-24 | $24.98 | $25.96 | $24.94 | $25.90 | $25.90 | 2,091,723 |
| 2017-01-23 | $24.78 | $25.00 | $24.33 | $24.86 | $24.86 | 1,617,643 |
| 2017-01-20 | $24.76 | $25.11 | $24.64 | $24.97 | $24.97 | 1,419,662 |
| 2017-01-19 | $25.34 | $25.48 | $24.40 | $24.55 | $24.55 | 1,699,392 |
| 2017-01-18 | $25.40 | $25.44 | $24.73 | $25.23 | $25.23 | 2,069,616 |
| 2017-01-17 | $25.17 | $25.59 | $25.07 | $25.27 | $25.27 | 1,801,731 |
| 2017-01-13 | $25.62 | $25.86 | $25.24 | $25.46 | $25.46 | 1,080,180 |
| 2017-01-12 | $25.02 | $25.61 | $24.91 | $25.51 | $25.51 | 1,132,407 |
| 2017-01-11 | $25.54 | $25.76 | $25.16 | $25.24 | $25.24 | 1,245,359 |
| 2017-01-10 | $25.25 | $25.86 | $25.25 | $25.62 | $25.62 | 977,396 |
| 2017-01-09 | $24.99 | $25.18 | $24.84 | $25.15 | $25.15 | 1,091,753 |
| 2017-01-06 | $25.36 | $25.49 | $24.93 | $25.03 | $25.03 | 1,420,233 |
| 2017-01-05 | $25.24 | $25.30 | $24.68 | $25.22 | $25.22 | 1,480,889 |
| 2017-01-04 | $24.96 | $25.67 | $24.96 | $25.61 | $25.61 | 1,391,278 |
| 2017-01-03 | $25.00 | $25.24 | $24.62 | $24.89 | $24.89 | 1,147,669 |
| 2016-12-30 | $24.71 | $24.85 | $24.51 | $24.58 | $24.58 | 1,171,998 |
| 2016-12-29 | $24.71 | $24.93 | $24.44 | $24.65 | $24.65 | 744,472 |
| 2016-12-28 | $24.66 | $24.85 | $24.33 | $24.60 | $24.60 | 1,043,973 |
| 2016-12-27 | $24.45 | $25.01 | $24.45 | $24.59 | $24.59 | 1,183,341 |
| 2016-12-23 | $24.47 | $24.86 | $24.40 | $24.48 | $24.48 | 1,485,135 |
| 2016-12-22 | $24.96 | $24.96 | $23.96 | $24.05 | $24.05 | 2,184,989 |
| 2016-12-21 | $25.19 | $25.20 | $24.67 | $25.13 | $25.13 | 1,151,866 |
| 2016-12-20 | $25.35 | $25.47 | $24.91 | $25.18 | $25.18 | 1,658,292 |
| 2016-12-19 | $25.22 | $25.58 | $25.03 | $25.34 | $25.34 | 1,454,181 |
| 2016-12-16 | $25.67 | $25.67 | $25.15 | $25.17 | $25.17 | 2,477,905 |
| 2016-12-15 | $26.10 | $26.20 | $25.48 | $25.61 | $25.61 | 2,034,459 |
| 2016-12-14 | $26.23 | $26.30 | $25.77 | $26.02 | $26.02 | 1,371,325 |
| 2016-12-13 | $26.22 | $26.76 | $26.14 | $26.16 | $26.16 | 1,381,775 |
| 2016-12-12 | $26.99 | $26.99 | $26.17 | $26.41 | $26.41 | 1,568,150 |
| 2016-12-09 | $27.57 | $27.65 | $26.92 | $27.21 | $27.21 | 1,737,184 |
| 2016-12-08 | $27.22 | $27.76 | $27.20 | $27.54 | $27.54 | 2,413,430 |
| 2016-12-07 | $26.56 | $27.41 | $26.51 | $27.33 | $27.33 | 2,924,611 |
| 2016-12-06 | $26.20 | $26.51 | $25.96 | $26.50 | $26.50 | 3,280,409 |
| 2016-12-05 | $26.06 | $26.35 | $25.98 | $26.14 | $26.14 | 3,107,858 |
| 2016-12-02 | $25.87 | $26.57 | $25.58 | $26.16 | $26.16 | 4,738,449 |
| 2016-12-01 | $24.72 | $26.48 | $24.65 | $26.40 | $26.40 | 13,014,745 |
| 2016-11-30 | $21.48 | $23.09 | $21.42 | $22.78 | $22.78 | 6,721,218 |
| 2016-11-29 | $22.21 | $22.25 | $21.33 | $21.48 | $21.48 | 3,593,239 |
| 2016-11-28 | $22.14 | $22.41 | $21.97 | $22.28 | $22.28 | 2,347,803 |
| 2016-11-25 | $22.65 | $22.68 | $22.04 | $22.14 | $22.14 | 1,176,741 |
| 2016-11-23 | $22.30 | $22.84 | $22.30 | $22.72 | $22.72 | 1,837,066 |
| 2016-11-22 | $22.30 | $22.64 | $22.25 | $22.37 | $22.37 | 1,586,728 |
| 2016-11-21 | $22.20 | $22.50 | $22.20 | $22.28 | $22.28 | 2,000,555 |
| 2016-11-18 | $22.48 | $22.56 | $22.11 | $22.23 | $22.23 | 1,528,607 |
| 2016-11-17 | $22.23 | $22.74 | $22.20 | $22.54 | $22.54 | 1,900,025 |
| 2016-11-16 | $22.12 | $22.60 | $22.12 | $22.24 | $22.24 | 2,347,657 |
| 2016-11-15 | $22.15 | $22.44 | $21.73 | $22.18 | $22.18 | 1,952,782 |
| 2016-11-14 | $21.76 | $22.45 | $21.75 | $21.99 | $21.99 | 2,027,419 |
| 2016-11-11 | $21.71 | $21.87 | $21.46 | $21.71 | $21.71 | 1,965,561 |
| 2016-11-10 | $21.37 | $22.02 | $21.20 | $21.41 | $21.41 | 2,758,601 |
| 2016-11-09 | $20.25 | $21.47 | $20.01 | $21.20 | $21.20 | 2,760,290 |
| 2016-11-08 | $20.46 | $21.04 | $20.31 | $20.93 | $20.93 | 2,017,864 |
| 2016-11-07 | $20.01 | $20.82 | $20.01 | $20.54 | $20.54 | 2,644,342 |
| 2016-11-04 | $19.65 | $20.28 | $19.65 | $19.95 | $19.95 | 2,636,147 |
| 2016-11-03 | $20.13 | $20.18 | $19.59 | $19.62 | $19.62 | 2,758,481 |
| 2016-11-02 | $20.49 | $21.10 | $20.34 | $20.42 | $20.42 | 2,589,021 |
| 2016-11-01 | $21.06 | $21.47 | $20.54 | $20.72 | $20.72 | 2,726,913 |
| 2016-10-31 | $20.81 | $21.23 | $20.70 | $21.03 | $21.03 | 2,893,637 |
| 2016-10-28 | $20.36 | $21.00 | $20.36 | $20.80 | $20.80 | 3,140,032 |
| 2016-10-27 | $20.19 | $20.60 | $20.08 | $20.33 | $20.33 | 2,507,347 |
| 2016-10-26 | $19.80 | $20.54 | $19.75 | $20.08 | $20.08 | 4,222,355 |
| 2016-10-25 | $19.04 | $19.79 | $19.02 | $19.77 | $19.77 | 4,630,568 |
| 2016-10-24 | $19.12 | $19.38 | $19.02 | $19.34 | $19.34 | 6,248,458 |
| 2016-10-21 | $19.23 | $19.92 | $18.81 | $18.98 | $18.98 | 24,658,303 |
| 2016-10-20 | $22.91 | $23.10 | $22.56 | $22.94 | $22.94 | 5,499,610 |
| 2016-10-19 | $22.80 | $23.20 | $22.79 | $22.92 | $22.92 | 3,719,153 |
| 2016-10-18 | $22.32 | $22.76 | $22.29 | $22.67 | $22.67 | 3,987,645 |
| 2016-10-17 | $22.77 | $22.89 | $22.02 | $22.12 | $22.12 | 2,972,416 |
| 2016-10-14 | $22.94 | $23.15 | $22.76 | $22.83 | $22.83 | 1,896,340 |
| 2016-10-13 | $22.88 | $22.92 | $22.31 | $22.75 | $22.75 | 1,956,643 |
| 2016-10-12 | $22.64 | $23.31 | $22.54 | $23.08 | $23.08 | 1,734,365 |
| 2016-10-11 | $22.90 | $22.99 | $22.44 | $22.59 | $22.59 | 1,746,378 |
| 2016-10-10 | $22.94 | $23.39 | $22.93 | $23.04 | $23.04 | 2,077,280 |
| 2016-10-07 | $22.93 | $22.95 | $22.74 | $22.90 | $22.90 | 1,721,688 |
| 2016-10-06 | $22.88 | $22.95 | $22.57 | $22.87 | $22.87 | 1,475,640 |
| 2016-10-05 | $23.14 | $23.43 | $22.97 | $23.02 | $23.02 | 2,253,083 |
| 2016-10-04 | $23.08 | $23.25 | $22.72 | $23.13 | $23.13 | 2,260,539 |
| 2016-10-03 | $22.90 | $23.13 | $22.84 | $23.05 | $23.05 | 2,402,819 |
| 2016-09-30 | $22.50 | $23.14 | $22.36 | $22.90 | $22.90 | 3,755,624 |
| 2016-09-29 | $22.37 | $22.45 | $21.90 | $21.91 | $21.91 | 2,733,919 |
| 2016-09-28 | $22.28 | $22.74 | $22.18 | $22.48 | $22.48 | 2,581,532 |
| 2016-09-27 | $22.00 | $22.24 | $21.82 | $22.16 | $22.16 | 2,478,257 |
| 2016-09-26 | $22.00 | $22.21 | $21.88 | $22.02 | $22.02 | 2,137,069 |
| 2016-09-23 | $21.90 | $22.60 | $21.84 | $22.09 | $22.09 | 3,793,074 |
| 2016-09-22 | $21.30 | $21.98 | $21.05 | $21.93 | $21.93 | 5,712,984 |
| 2016-09-21 | $22.09 | $22.35 | $20.90 | $21.22 | $21.22 | 13,164,913 |
| 2016-09-20 | $23.30 | $23.34 | $23.09 | $23.23 | $23.23 | 2,423,677 |
| 2016-09-19 | $22.98 | $23.37 | $22.82 | $23.13 | $23.13 | 2,531,025 |
| 2016-09-16 | $23.13 | $23.13 | $22.62 | $22.84 | $22.84 | 3,539,633 |
| 2016-09-15 | $22.70 | $23.34 | $22.44 | $23.25 | $23.25 | 3,298,803 |
| 2016-09-14 | $23.09 | $23.15 | $22.60 | $22.87 | $22.87 | 2,560,268 |
| 2016-09-13 | $23.45 | $23.65 | $22.77 | $23.09 | $23.09 | 3,374,595 |
| 2016-09-12 | $23.32 | $23.82 | $23.23 | $23.72 | $23.72 | 2,306,155 |
| 2016-09-09 | $24.00 | $24.00 | $23.48 | $23.48 | $23.48 | 1,904,737 |
| 2016-09-08 | $24.25 | $24.40 | $24.01 | $24.11 | $24.11 | 1,803,434 |
| 2016-09-07 | $24.25 | $24.35 | $24.09 | $24.32 | $24.32 | 2,383,901 |
| 2016-09-06 | $24.41 | $24.50 | $24.12 | $24.30 | $24.30 | 1,614,499 |
| 2016-09-02 | $24.49 | $24.70 | $24.21 | $24.37 | $24.37 | 1,292,576 |
| 2016-09-01 | $24.30 | $24.54 | $24.00 | $24.46 | $24.46 | 2,052,597 |
| 2016-08-31 | $24.67 | $24.86 | $24.10 | $24.31 | $24.31 | 1,984,151 |
| 2016-08-30 | $24.83 | $24.95 | $24.65 | $24.71 | $24.71 | 1,530,021 |
| 2016-08-29 | $24.80 | $25.05 | $24.79 | $24.93 | $24.93 | 980,295 |
| 2016-08-26 | $24.82 | $25.10 | $24.52 | $24.72 | $24.72 | 1,354,171 |
| 2016-08-25 | $24.90 | $25.30 | $24.83 | $24.91 | $24.91 | 1,816,854 |
| 2016-08-24 | $25.18 | $25.48 | $24.83 | $24.90 | $24.90 | 1,603,855 |
| 2016-08-23 | $25.23 | $25.48 | $25.15 | $25.18 | $25.18 | 2,447,030 |
| 2016-08-22 | $25.14 | $25.42 | $24.64 | $24.88 | $24.88 | 2,112,592 |
| 2016-08-19 | $24.91 | $25.35 | $24.86 | $25.04 | $25.04 | 2,218,252 |
| 2016-08-18 | $24.76 | $25.26 | $24.73 | $24.92 | $24.92 | 3,264,200 |
| 2016-08-17 | $24.75 | $24.94 | $24.52 | $24.56 | $24.56 | 2,066,389 |
| 2016-08-16 | $25.00 | $25.20 | $24.55 | $24.75 | $24.75 | 4,570,391 |
| 2016-08-15 | $25.34 | $25.92 | $25.10 | $25.18 | $25.18 | 4,118,684 |
| 2016-08-12 | $24.62 | $25.43 | $24.50 | $25.32 | $25.32 | 4,409,477 |
| 2016-08-11 | $23.95 | $24.93 | $23.84 | $24.78 | $24.78 | 4,948,413 |
| 2016-08-10 | $23.59 | $23.89 | $23.52 | $23.61 | $23.61 | 2,018,328 |
| 2016-08-09 | $23.61 | $23.83 | $23.35 | $23.46 | $23.46 | 2,107,738 |
| 2016-08-08 | $23.69 | $24.04 | $23.60 | $23.65 | $23.65 | 1,942,511 |
| 2016-08-05 | $23.64 | $23.95 | $23.47 | $23.52 | $23.52 | 2,218,872 |
| 2016-08-04 | $23.59 | $23.99 | $23.30 | $23.42 | $23.42 | 2,640,401 |
| 2016-08-03 | $22.55 | $23.87 | $22.50 | $23.52 | $23.52 | 2,953,488 |
| 2016-08-02 | $23.75 | $23.81 | $22.81 | $22.88 | $22.88 | 3,796,455 |
| 2016-08-01 | $23.82 | $24.16 | $23.55 | $23.81 | $23.81 | 3,157,737 |
| 2016-07-29 | $24.04 | $24.27 | $23.70 | $24.02 | $24.02 | 3,488,742 |
| 2016-07-28 | $24.50 | $24.59 | $24.03 | $24.05 | $24.05 | 3,004,421 |
| 2016-07-27 | $24.63 | $24.71 | $24.13 | $24.33 | $24.33 | 3,578,575 |
| 2016-07-26 | $24.50 | $24.76 | $24.25 | $24.36 | $24.36 | 4,180,465 |
| 2016-07-25 | $25.18 | $25.39 | $24.10 | $24.38 | $24.38 | 9,283,922 |
| 2016-07-22 | $27.36 | $27.39 | $24.16 | $24.99 | $24.99 | 32,840,584 |
| 2016-07-21 | $32.30 | $32.54 | $31.85 | $32.18 | $32.18 | 4,518,914 |
| 2016-07-20 | $32.15 | $32.62 | $32.01 | $32.28 | $32.28 | 1,926,598 |
| 2016-07-19 | $32.60 | $32.63 | $31.89 | $31.94 | $31.94 | 1,888,763 |
| 2016-07-18 | $32.32 | $32.71 | $32.14 | $32.58 | $32.58 | 2,314,520 |
| 2016-07-15 | $31.99 | $32.67 | $31.87 | $32.39 | $32.39 | 2,694,432 |
| 2016-07-14 | $32.41 | $32.66 | $31.75 | $32.00 | $32.00 | 2,522,831 |
| 2016-07-13 | $32.53 | $32.63 | $31.65 | $32.52 | $32.52 | 2,072,713 |
| 2016-07-12 | $31.12 | $32.64 | $31.10 | $32.52 | $32.52 | 3,680,192 |
| 2016-07-11 | $30.79 | $31.67 | $30.79 | $31.12 | $31.12 | 1,782,507 |
| 2016-07-08 | $30.42 | $31.15 | $30.40 | $30.79 | $30.79 | 1,802,795 |
| 2016-07-07 | $29.50 | $30.27 | $29.50 | $30.04 | $30.04 | 1,674,152 |
| 2016-07-06 | $28.92 | $29.61 | $28.65 | $29.52 | $29.52 | 2,597,023 |
| 2016-07-05 | $29.30 | $29.38 | $28.80 | $29.01 | $29.01 | 1,822,960 |
| 2016-07-01 | $29.72 | $30.24 | $29.21 | $29.38 | $29.38 | 2,025,856 |
| 2016-06-30 | $30.01 | $30.07 | $29.36 | $29.72 | $29.72 | 2,777,715 |
| 2016-06-29 | $28.58 | $30.15 | $28.46 | $30.04 | $30.04 | 3,492,775 |
| 2016-06-28 | $27.66 | $28.23 | $27.48 | $28.16 | $28.16 | 2,236,400 |
| 2016-06-27 | $28.00 | $28.08 | $26.92 | $27.26 | $27.26 | 2,701,744 |
| 2016-06-24 | $28.10 | $28.91 | $28.10 | $28.20 | $28.20 | 3,648,712 |
| 2016-06-23 | $29.39 | $29.68 | $29.17 | $29.30 | $29.30 | 2,224,633 |
| 2016-06-22 | $29.44 | $29.47 | $29.05 | $29.06 | $29.06 | 1,646,588 |
| 2016-06-21 | $29.64 | $29.83 | $29.30 | $29.44 | $29.44 | 1,225,226 |
| 2016-06-20 | $29.43 | $29.78 | $29.34 | $29.54 | $29.54 | 1,734,058 |
| 2016-06-17 | $28.91 | $29.41 | $28.81 | $28.99 | $28.99 | 1,700,460 |
| 2016-06-16 | $29.14 | $29.17 | $28.57 | $28.97 | $28.97 | 1,417,494 |
| 2016-06-15 | $29.36 | $29.87 | $29.18 | $29.24 | $29.24 | 1,699,979 |
| 2016-06-14 | $28.97 | $29.37 | $28.81 | $29.07 | $29.07 | 2,016,879 |
| 2016-06-13 | $29.53 | $29.82 | $29.01 | $29.05 | $29.05 | 1,698,006 |
| 2016-06-10 | $30.38 | $30.50 | $29.62 | $29.75 | $29.75 | 2,247,707 |
| 2016-06-09 | $30.30 | $30.73 | $29.85 | $30.65 | $30.65 | 3,048,987 |
| 2016-06-08 | $31.31 | $31.49 | $30.27 | $30.34 | $30.34 | 4,007,318 |
| 2016-06-07 | $31.40 | $31.60 | $31.21 | $31.29 | $31.29 | 5,632,856 |
| 2016-06-06 | $31.50 | $31.60 | $30.76 | $31.56 | $31.56 | 2,261,537 |
| 2016-06-03 | $31.50 | $32.03 | $31.31 | $31.84 | $31.84 | 1,889,028 |
| 2016-06-02 | $31.43 | $31.77 | $31.24 | $31.66 | $31.66 | 2,350,929 |
| 2016-06-01 | $30.97 | $31.68 | $30.80 | $31.47 | $31.47 | 2,108,191 |
| 2016-05-31 | $30.86 | $31.21 | $30.60 | $31.17 | $31.17 | 2,387,816 |
| 2016-05-27 | $30.16 | $30.83 | $30.14 | $30.68 | $30.68 | 1,705,344 |
| 2016-05-26 | $29.93 | $30.43 | $29.85 | $30.19 | $30.19 | 2,236,377 |
| 2016-05-25 | $29.66 | $30.02 | $29.40 | $29.72 | $29.72 | 1,388,318 |
| 2016-05-24 | $29.55 | $29.94 | $29.47 | $29.58 | $29.58 | 2,178,039 |
| 2016-05-23 | $30.10 | $30.33 | $29.64 | $29.67 | $29.67 | 1,583,707 |
| 2016-05-20 | $29.44 | $30.06 | $29.20 | $29.98 | $29.98 | 2,407,605 |
| 2016-05-19 | $28.98 | $29.73 | $28.90 | $29.44 | $29.44 | 1,826,234 |
| 2016-05-18 | $29.99 | $30.00 | $28.77 | $29.03 | $29.03 | 3,713,743 |
| 2016-05-17 | $31.00 | $31.23 | $29.99 | $30.08 | $30.08 | 3,216,523 |
| 2016-05-16 | $30.92 | $31.31 | $30.53 | $31.04 | $31.04 | 1,841,608 |
| 2016-05-13 | $31.24 | $32.23 | $30.65 | $30.99 | $30.99 | 2,156,283 |
| 2016-05-12 | $30.86 | $31.67 | $30.73 | $31.44 | $31.44 | 1,877,328 |
| 2016-05-11 | $31.56 | $31.70 | $30.64 | $30.68 | $30.68 | 2,505,582 |
| 2016-05-10 | $32.17 | $32.55 | $31.81 | $31.98 | $31.98 | 1,595,537 |
| 2016-05-09 | $31.56 | $32.39 | $31.47 | $32.16 | $32.16 | 1,838,405 |
| 2016-05-06 | $31.48 | $31.53 | $30.49 | $31.43 | $31.43 | 2,455,433 |
| 2016-05-05 | $32.49 | $32.60 | $31.37 | $31.54 | $31.54 | 3,481,352 |
| 2016-05-04 | $32.59 | $33.21 | $32.31 | $32.80 | $32.80 | 2,512,305 |
| 2016-05-03 | $33.61 | $33.75 | $32.56 | $32.66 | $32.66 | 3,051,912 |
| 2016-05-02 | $33.10 | $34.03 | $33.06 | $33.90 | $33.90 | 2,640,228 |
| 2016-04-29 | $33.41 | $33.48 | $32.51 | $33.05 | $33.05 | 2,533,840 |
| 2016-04-28 | $33.40 | $34.16 | $33.32 | $33.40 | $33.40 | 2,333,071 |
| 2016-04-27 | $34.05 | $34.10 | $33.47 | $33.73 | $33.73 | 2,275,272 |
| 2016-04-26 | $33.51 | $34.20 | $33.51 | $34.06 | $34.06 | 4,171,298 |
| 2016-04-25 | $32.80 | $33.83 | $32.70 | $33.54 | $33.54 | 5,067,305 |
| 2016-04-22 | $32.87 | $33.60 | $31.77 | $32.73 | $32.73 | 9,857,731 |
| 2016-04-21 | $30.38 | $30.90 | $29.91 | $30.80 | $30.80 | 6,048,958 |
| 2016-04-20 | $29.85 | $30.15 | $29.64 | $30.04 | $30.04 | 2,949,682 |
| 2016-04-19 | $29.55 | $29.77 | $29.20 | $29.51 | $29.51 | 3,197,255 |
| 2016-04-18 | $28.65 | $29.51 | $28.54 | $29.36 | $29.36 | 3,059,679 |
| 2016-04-15 | $28.21 | $28.79 | $28.05 | $28.69 | $28.69 | 3,108,009 |
| 2016-04-14 | $28.39 | $29.00 | $28.25 | $28.31 | $28.31 | 3,290,352 |
| 2016-04-13 | $27.37 | $28.38 | $27.34 | $28.30 | $28.30 | 3,760,362 |
| 2016-04-12 | $26.29 | $27.38 | $25.89 | $27.08 | $27.08 | 3,810,427 |
| 2016-04-11 | $26.69 | $27.21 | $26.20 | $26.26 | $26.26 | 3,396,864 |
| 2016-04-08 | $27.62 | $27.69 | $26.51 | $26.70 | $26.70 | 3,265,022 |
| 2016-04-07 | $27.78 | $27.87 | $26.85 | $27.31 | $27.31 | 6,609,272 |
| 2016-04-06 | $28.39 | $28.49 | $27.82 | $28.41 | $28.41 | 3,288,492 |
| 2016-04-05 | $28.18 | $28.60 | $27.96 | $28.36 | $28.36 | 2,773,973 |
| 2016-04-04 | $30.32 | $30.32 | $28.36 | $28.51 | $28.51 | 5,050,507 |
| 2016-04-01 | $30.45 | $30.67 | $29.89 | $30.32 | $30.32 | 2,371,442 |
| 2016-03-31 | $31.30 | $31.78 | $30.31 | $30.45 | $30.45 | 4,379,702 |
| 2016-03-30 | $31.01 | $31.54 | $31.01 | $31.29 | $31.29 | 1,802,238 |
| 2016-03-29 | $30.72 | $30.89 | $30.00 | $30.78 | $30.78 | 2,744,037 |
| 2016-03-28 | $30.42 | $31.37 | $30.42 | $30.78 | $30.78 | 2,414,475 |
| 2016-03-24 | $30.15 | $30.30 | $29.58 | $30.22 | $30.22 | 2,299,483 |
| 2016-03-23 | $30.80 | $30.87 | $29.86 | $30.23 | $30.23 | 3,595,354 |
| 2016-03-22 | $32.30 | $32.30 | $30.88 | $31.06 | $31.06 | 3,776,861 |
| 2016-03-21 | $32.98 | $33.18 | $32.39 | $32.50 | $32.50 | 1,351,478 |
| 2016-03-18 | $33.05 | $33.36 | $32.94 | $32.94 | $32.94 | 3,080,316 |
| 2016-03-17 | $31.28 | $33.14 | $31.20 | $33.11 | $33.11 | 3,532,080 |
| 2016-03-16 | $32.34 | $32.58 | $31.11 | $31.39 | $31.39 | 2,156,216 |
| 2016-03-15 | $31.60 | $32.77 | $31.57 | $32.37 | $32.37 | 1,373,999 |
| 2016-03-14 | $32.17 | $32.46 | $31.48 | $31.53 | $31.53 | 1,968,985 |
| 2016-03-11 | $32.17 | $32.76 | $31.93 | $32.33 | $32.33 | 1,737,962 |
| 2016-03-10 | $31.52 | $32.26 | $31.42 | $32.02 | $32.02 | 2,117,252 |
| 2016-03-09 | $31.50 | $31.51 | $30.55 | $31.38 | $31.38 | 2,938,171 |
| 2016-03-08 | $32.55 | $32.55 | $31.40 | $31.45 | $31.45 | 2,032,742 |
| 2016-03-07 | $33.44 | $33.66 | $32.51 | $32.67 | $32.67 | 2,230,697 |
| 2016-03-04 | $33.77 | $34.27 | $33.33 | $33.72 | $33.72 | 1,804,817 |
| 2016-03-03 | $33.52 | $33.89 | $33.11 | $33.78 | $33.78 | 2,668,295 |
| 2016-03-02 | $33.48 | $33.60 | $33.07 | $33.59 | $33.59 | 1,965,783 |
| 2016-03-01 | $33.10 | $33.68 | $32.22 | $33.54 | $33.54 | 2,194,942 |
| 2016-02-29 | $33.05 | $33.30 | $32.91 | $32.92 | $32.92 | 1,862,956 |
| 2016-02-26 | $33.25 | $33.25 | $32.70 | $32.93 | $32.93 | 1,675,890 |
| 2016-02-25 | $32.83 | $33.47 | $32.62 | $33.00 | $33.00 | 2,011,915 |
| 2016-02-24 | $31.94 | $32.69 | $31.67 | $32.58 | $32.58 | 1,580,698 |
| 2016-02-23 | $32.42 | $32.68 | $32.20 | $32.22 | $32.22 | 1,458,571 |
| 2016-02-22 | $32.24 | $32.65 | $32.06 | $32.43 | $32.43 | 1,574,915 |
| 2016-02-19 | $31.88 | $31.88 | $31.10 | $31.88 | $31.88 | 1,565,461 |
| 2016-02-18 | $32.83 | $32.92 | $31.88 | $32.01 | $32.01 | 2,548,966 |
| 2016-02-17 | $31.56 | $33.07 | $31.51 | $32.62 | $32.62 | 3,754,075 |
| 2016-02-16 | $31.01 | $31.91 | $30.97 | $31.39 | $31.39 | 4,034,785 |
| 2016-02-12 | $28.68 | $30.49 | $27.78 | $30.38 | $30.38 | 5,908,635 |
| 2016-02-11 | $29.30 | $30.35 | $26.35 | $28.24 | $28.24 | 12,055,619 |
| 2016-02-10 | $27.23 | $28.14 | $27.01 | $27.17 | $27.17 | 4,566,146 |
| 2016-02-09 | $26.62 | $27.50 | $26.38 | $26.88 | $26.88 | 3,740,482 |
| 2016-02-08 | $27.22 | $27.48 | $26.05 | $26.85 | $26.85 | 4,301,876 |
| 2016-02-05 | $28.32 | $29.04 | $27.58 | $27.66 | $27.66 | 3,512,667 |
| 2016-02-04 | $28.76 | $29.12 | $27.50 | $29.08 | $29.08 | 3,576,236 |
| 2016-02-03 | $29.18 | $29.28 | $27.88 | $29.13 | $29.13 | 3,264,942 |
| 2016-02-02 | $28.69 | $29.93 | $28.62 | $29.07 | $29.07 | 2,768,267 |
| 2016-02-01 | $28.06 | $28.99 | $27.81 | $28.79 | $28.79 | 2,031,617 |
| 2016-01-29 | $27.18 | $28.21 | $27.07 | $28.19 | $28.19 | 3,092,311 |
| 2016-01-28 | $28.25 | $28.25 | $26.90 | $27.00 | $27.00 | 2,834,661 |
| 2016-01-27 | $27.67 | $28.04 | $27.14 | $27.47 | $27.47 | 2,258,765 |
| 2016-01-26 | $27.31 | $28.53 | $27.11 | $27.81 | $27.81 | 2,464,180 |
| 2016-01-25 | $27.47 | $27.70 | $27.01 | $27.24 | $27.24 | 1,734,523 |
| 2016-01-22 | $27.87 | $28.39 | $26.79 | $27.48 | $27.48 | 3,925,917 |
| 2016-01-21 | $27.54 | $28.25 | $27.08 | $28.02 | $28.02 | 2,911,701 |
| 2016-01-20 | $26.86 | $27.93 | $25.56 | $27.53 | $27.53 | 2,733,647 |
| 2016-01-19 | $27.25 | $28.13 | $26.70 | $27.31 | $27.31 | 3,138,498 |
| 2016-01-15 | $25.60 | $27.21 | $25.57 | $26.99 | $26.99 | 3,512,901 |
| 2016-01-14 | $26.75 | $26.85 | $25.47 | $26.39 | $26.39 | 2,905,722 |
| 2016-01-13 | $27.62 | $27.68 | $26.47 | $26.74 | $26.74 | 2,200,980 |
| 2016-01-12 | $27.59 | $27.97 | $26.87 | $27.38 | $27.38 | 1,558,746 |
| 2016-01-11 | $26.92 | $27.26 | $26.39 | $27.12 | $27.12 | 2,066,237 |
| 2016-01-08 | $28.04 | $28.28 | $26.46 | $26.77 | $26.77 | 3,383,740 |
| 2016-01-07 | $27.98 | $28.86 | $27.81 | $27.94 | $27.94 | 3,600,408 |
| 2016-01-06 | $28.80 | $29.32 | $28.57 | $28.87 | $28.87 | 2,660,905 |
| 2016-01-05 | $30.01 | $30.47 | $29.07 | $29.13 | $29.13 | 2,437,382 |
| 2016-01-04 | $29.40 | $29.97 | $29.05 | $29.96 | $29.96 | 2,973,421 |
| 2015-12-31 | $30.88 | $31.11 | $30.20 | $30.21 | $30.21 | 3,063,378 |
| 2015-12-30 | $31.41 | $31.62 | $30.99 | $31.05 | $31.05 | 1,949,828 |
| 2015-12-29 | $30.65 | $31.54 | $30.61 | $31.53 | $31.53 | 2,180,590 |
| 2015-12-28 | $30.60 | $30.89 | $30.18 | $30.50 | $30.50 | 1,907,645 |
| 2015-12-24 | $30.58 | $30.83 | $30.24 | $30.66 | $30.66 | 1,255,712 |
| 2015-12-23 | $30.94 | $31.11 | $30.50 | $30.64 | $30.64 | 2,574,468 |
| 2015-12-22 | $30.25 | $30.70 | $29.94 | $30.60 | $30.60 | 1,845,044 |
| 2015-12-21 | $30.10 | $30.26 | $29.45 | $30.26 | $30.26 | 1,701,932 |
| 2015-12-18 | $30.08 | $30.65 | $29.87 | $30.00 | $30.00 | 3,042,449 |
| 2015-12-17 | $30.80 | $30.87 | $30.22 | $30.23 | $30.23 | 2,034,987 |
| 2015-12-16 | $30.05 | $30.80 | $30.04 | $30.67 | $30.67 | 2,806,932 |
| 2015-12-15 | $29.63 | $30.23 | $29.19 | $29.84 | $29.84 | 2,715,330 |
| 2015-12-14 | $29.55 | $30.24 | $28.65 | $29.30 | $29.30 | 2,976,495 |
| 2015-12-11 | $29.85 | $30.17 | $29.25 | $29.51 | $29.51 | 3,187,070 |
| 2015-12-10 | $30.51 | $30.84 | $30.19 | $30.36 | $30.36 | 1,678,485 |
| 2015-12-09 | $30.62 | $31.20 | $29.87 | $30.36 | $30.36 | 2,185,515 |
| 2015-12-08 | $30.15 | $31.09 | $29.97 | $30.99 | $30.99 | 3,153,352 |
| 2015-12-07 | $30.68 | $30.75 | $29.84 | $30.67 | $30.67 | 2,700,557 |
| 2015-12-04 | $30.04 | $30.67 | $29.60 | $30.48 | $30.48 | 3,582,820 |
| 2015-12-03 | $32.33 | $32.70 | $29.93 | $29.99 | $29.99 | 6,316,363 |
| 2015-12-02 | $32.39 | $33.25 | $31.95 | $32.26 | $32.26 | 5,696,499 |
| 2015-12-01 | $30.14 | $31.66 | $30.08 | $31.63 | $31.63 | 4,599,659 |
| 2015-11-30 | $30.37 | $30.59 | $30.05 | $30.20 | $30.20 | 2,710,788 |
| 2015-11-27 | $30.06 | $30.78 | $29.83 | $30.34 | $30.34 | 1,258,809 |
| 2015-11-25 | $30.21 | $30.60 | $29.79 | $30.10 | $30.10 | 2,664,865 |
| 2015-11-24 | $29.34 | $30.55 | $29.15 | $30.18 | $30.18 | 3,420,197 |
| 2015-11-23 | $28.94 | $29.89 | $28.94 | $29.42 | $29.42 | 3,360,753 |
| 2015-11-20 | $29.52 | $30.78 | $28.93 | $29.03 | $29.03 | 6,448,299 |
| 2015-11-19 | $27.89 | $29.29 | $27.89 | $29.18 | $29.18 | 7,178,787 |
| 2015-11-18 | $25.32 | $28.00 | $25.32 | $27.89 | $27.89 | 6,755,808 |
| 2015-11-17 | $25.38 | $25.65 | $24.60 | $25.32 | $25.32 | 3,474,848 |
| 2015-11-16 | $24.98 | $25.50 | $24.56 | $25.37 | $25.37 | 4,738,979 |
| 2015-11-13 | $26.09 | $26.21 | $24.81 | $25.40 | $25.40 | 6,079,378 |
| 2015-11-12 | $26.32 | $27.17 | $26.20 | $26.60 | $26.60 | 5,030,413 |
| 2015-11-11 | $27.99 | $28.08 | $26.12 | $26.36 | $26.36 | 6,176,190 |
| 2015-11-10 | $28.15 | $28.64 | $27.30 | $28.13 | $28.13 | 4,990,594 |
| 2015-11-09 | $29.06 | $29.15 | $28.09 | $28.37 | $28.37 | 4,993,536 |
| 2015-11-06 | $29.26 | $29.74 | $29.00 | $29.27 | $29.27 | 3,492,408 |
| 2015-11-05 | $30.14 | $30.37 | $29.05 | $29.29 | $29.29 | 5,306,869 |
| 2015-11-04 | $31.39 | $31.72 | $29.76 | $30.00 | $30.00 | 6,235,217 |
| 2015-11-03 | $31.37 | $31.69 | $31.10 | $31.55 | $31.55 | 2,805,941 |
| 2015-11-02 | $31.40 | $31.72 | $31.02 | $31.45 | $31.45 | 3,264,650 |
| 2015-10-30 | $31.88 | $32.04 | $31.17 | $31.20 | $31.20 | 2,836,259 |
| 2015-10-29 | $31.02 | $32.29 | $31.00 | $31.63 | $31.63 | 3,168,625 |
| 2015-10-28 | $31.01 | $31.38 | $30.19 | $31.31 | $31.31 | 4,558,811 |
| 2015-10-27 | $31.55 | $31.70 | $30.08 | $31.07 | $31.07 | 7,611,760 |
| 2015-10-26 | $32.77 | $34.10 | $31.50 | $31.86 | $31.86 | 14,736,430 |
| 2015-10-23 | $33.26 | $33.53 | $29.55 | $31.64 | $31.64 | 36,768,111 |
| 2015-10-22 | $45.87 | $46.28 | $45.01 | $46.19 | $46.19 | 6,962,556 |
| 2015-10-21 | $46.74 | $46.95 | $45.09 | $45.71 | $45.71 | 2,849,027 |
| 2015-10-20 | $48.03 | $49.28 | $45.51 | $46.49 | $46.49 | 5,378,102 |
| 2015-10-19 | $45.81 | $47.56 | $45.00 | $47.47 | $47.47 | 3,872,112 |
| 2015-10-16 | $44.60 | $45.36 | $43.50 | $45.15 | $45.15 | 2,621,718 |
| 2015-10-15 | $129.50 | $133.28 | $128.63 | $132.67 | $44.22 | 2,390,051 |
| 2015-10-14 | $131.57 | $132.02 | $127.33 | $128.18 | $42.73 | 2,690,441 |
| 2015-10-13 | $130.31 | $133.49 | $129.70 | $130.94 | $43.65 | 3,124,389 |
| 2015-10-12 | $128.13 | $131.57 | $126.84 | $130.31 | $43.44 | 2,889,122 |
| 2015-10-09 | $125.03 | $128.19 | $123.65 | $127.56 | $42.52 | 3,277,341 |
| 2015-10-08 | $126.33 | $126.82 | $121.23 | $124.88 | $41.63 | 3,203,685 |
| 2015-10-07 | $128.25 | $128.79 | $119.31 | $126.28 | $42.09 | 6,719,865 |
| 2015-10-06 | $133.07 | $134.22 | $126.36 | $127.64 | $42.55 | 4,114,909 |
| 2015-10-05 | $132.97 | $133.70 | $130.21 | $132.74 | $44.25 | 2,404,262 |
| 2015-10-02 | $129.98 | $132.43 | $128.01 | $132.00 | $44.00 | 2,603,969 |
| 2015-10-01 | $133.53 | $135.00 | $129.73 | $132.70 | $44.23 | 3,268,722 |
| 2015-09-30 | $132.00 | $134.72 | $130.00 | $134.08 | $44.69 | 2,450,378 |
| 2015-09-29 | $129.87 | $133.70 | $126.74 | $129.97 | $43.32 | 3,476,151 |
| 2015-09-28 | $139.18 | $139.18 | $126.50 | $129.47 | $43.16 | 5,993,999 |
| 2015-09-25 | $142.73 | $143.15 | $138.17 | $139.22 | $46.41 | 2,445,896 |
| 2015-09-24 | $141.50 | $141.67 | $138.29 | $139.61 | $46.54 | 2,456,654 |
| 2015-09-23 | $141.43 | $145.20 | $141.43 | $142.72 | $47.57 | 1,871,440 |
| 2015-09-22 | $137.95 | $141.78 | $137.95 | $141.43 | $47.14 | 1,907,548 |
| 2015-09-21 | $141.57 | $143.43 | $138.72 | $140.74 | $46.91 | 3,092,514 |
| 2015-09-18 | $144.22 | $146.49 | $140.01 | $140.70 | $46.90 | 4,328,422 |
| 2015-09-17 | $143.82 | $148.75 | $143.10 | $146.21 | $48.74 | 3,592,752 |
| 2015-09-16 | $140.00 | $143.82 | $137.41 | $143.63 | $47.88 | 3,204,336 |
| 2015-09-15 | $137.17 | $140.62 | $135.83 | $139.92 | $46.64 | 2,453,849 |
| 2015-09-14 | $135.26 | $137.34 | $134.73 | $136.45 | $45.48 | 2,531,429 |
| 2015-09-11 | $135.56 | $135.76 | $132.16 | $135.35 | $45.12 | 2,279,126 |
| 2015-09-10 | $135.07 | $137.29 | $133.31 | $135.76 | $45.25 | 2,019,836 |
| 2015-09-09 | $137.88 | $138.51 | $135.40 | $135.66 | $45.22 | 2,282,924 |
| 2015-09-08 | $139.54 | $139.72 | $135.56 | $136.68 | $45.56 | 3,450,657 |