SPDR Portfolio Emerging Markets ETF (SPEM) Exchange: NYSE ARCA
Data as of Nov. 21, 2025
$45.96 ($-0.09) -0.20%
SPDR Portfolio Emerging Markets ETF - Daily Information
Click for more stock information on SPDR Portfolio Emerging Markets ETF.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $45.65 |
| Previous Close | $45.96 |
| High | $46.13 |
| Low | $45.42 |
| Adjusted Open | $45.65 |
| Previous Adjusted Close | $45.96 |
| Adjusted High | $46.13 |
| Adjusted Low | $45.42 |
About SPDR Portfolio Emerging Markets ETF (SPEM)
In seeking to track the performance of the S&P Emerging BMI Index (the “Index”), the Fund employs a sampling strategy, which means that the Fund is not required to purchase all of the securities represented in the Index. Instead, the Fund may purchase a subset of the securities in the Index in an effort to hold a portfolio of securities with generally the same risk and return characteristics of the Index. The quantity of holdings in the Fund will be based on a number of factors, including asset size of the Fund. Based on its analysis of these factors, SSGA Funds Management, Inc. (“SSGA FM” or the “Adviser”), the investment adviser to the Fund, either may invest the Fund's assets in a subset of securities in the Index or may invest the Fund's assets in substantially all of the securities represented in the Index in approximately the same proportions as the Index, as determined by the Adviser to be in the best interest of the Fund in pursuing its objective. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended; however, the Fund may become “non-diversified” solely as a result of changes in the composition of the Index (e.g., changes in weightings of one or more component securities). When the Fund is non-diversified, it may invest a relatively high percentage of its assets in a limited number of issuers.Under normal market conditions, the Fund generally invests substantially all, but at least 80%, of its total assets in the securities comprising the Index and in depositary receipts (including American Depositary Receipts (“ADRs”) or Global Depositary Receipts (“GDRs”)) based on securities comprising the Index. In addition, in seeking to track the Index, the Fund may invest in equity securities that are not included in the Index (including common stock, preferred stock, depositary receipts and shares of other investment companies), cash and cash equivalents or money market instruments, such as repurchase agreements and money market funds (including money market funds advised by the Adviser). In seeking to track the Index, the Fund's assets will generally be concentrated in an industry or group of industries to the extent that the Index concentrates in a particular industry or group of industries.The Index is a market capitalization weighted index designed to define and measure the investable universe of publicly traded companies domiciled in emerging markets. The Index component securities are a subset, based on region, of component securities included in the S&P Global BMI (Broad Market Index). The S&P Global BMI is a rules-based index that measures global stock market performance. A country will be eligible for inclusion in the S&P Global BMI if it is classified as either a developed or emerging market by the S&P Global Equity Index Committee. Country classification is reviewed annually and determined based on quantitative criteria and feedback from market participants via a publicly available market consultation. All publicly listed companies with float-adjusted market capitalizations of at least $100 million and sufficient liquidity based on 12-month median value traded ratio and 6-month median daily value traded are included for each country. Once included, all current constituents with float-adjusted market capitalizations of at least $75 million and sufficient liquidity will remain in the S&P Global BMI for each country. The Index is “float-adjusted,” meaning that only those shares publicly available to investors are included in the Index calculation. All stocks are weighted proportionally to their float-adjusted market capitalization and the Index is reconstituted annually in September. In addition, the Index rebalances quarterly to allow for the inclusion of eligible initial public offerings. As of November 30, 2019, a significant portion of the Fund comprised companies in the financial sector, although this may change from time to time. As of November 30, 2019, countries represented in the Fund included Brazil, Chile, China (which includes investments in China A Shares), Colombia, Cyprus, the Czech Republic, Egypt, Greece, Hong Kong, Hungary, India, Indonesia, Kuwait, Malaysia, Mexico, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, Taiwan, Thailand, Turkey and the United Arab Emirates. As of November 30, 2019, a significant portion of the Fund comprised companies located in China, although this may change from time to time. As of November 30, 2019, the Index comprised 4,183 securities.The Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider”), which is not affiliated with the Fund or the Adviser. The Index Provider determines the composition of the Index, relative weightings of the securities in the Index and publishes information regarding the market value of the Index.
Invest in SPDR Portfolio Emerging Markets ETF (SPEM)
Historical Stock Data for SPDR Portfolio Emerging Markets ETF (SPEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-21 | $45.65 | $46.13 | $45.42 | $45.96 | $45.96 | 3,153,592 |
| 2025-11-20 | $46.98 | $47.05 | $46.04 | $46.05 | $46.05 | 2,139,210 |
| 2025-11-19 | $46.62 | $46.84 | $46.46 | $46.62 | $46.62 | 2,717,604 |
| 2025-11-18 | $46.62 | $46.87 | $46.45 | $46.72 | $46.72 | 3,804,908 |
| 2025-11-17 | $47.07 | $47.34 | $46.78 | $46.94 | $46.94 | 1,861,572 |
| 2025-11-14 | $47.21 | $47.71 | $47.10 | $47.45 | $47.45 | 1,901,502 |
| 2025-11-13 | $47.95 | $47.97 | $47.37 | $47.44 | $47.44 | 2,232,100 |
| 2025-11-12 | $47.91 | $47.91 | $47.74 | $47.84 | $47.84 | 1,110,286 |
| 2025-11-11 | $47.78 | $47.98 | $47.74 | $47.85 | $47.85 | 4,483,612 |
| 2025-11-10 | $47.69 | $47.84 | $47.53 | $47.82 | $47.82 | 1,786,258 |
| 2025-11-07 | $47.01 | $47.25 | $46.70 | $47.23 | $47.23 | 1,160,821 |
| 2025-11-06 | $47.57 | $47.66 | $47.16 | $47.29 | $47.29 | 1,241,456 |
| 2025-11-05 | $47.17 | $47.57 | $47.08 | $47.47 | $47.47 | 1,403,336 |
| 2025-11-04 | $47.10 | $47.33 | $47.01 | $47.03 | $47.03 | 2,765,402 |
| 2025-11-03 | $47.73 | $47.76 | $47.48 | $47.67 | $47.67 | 6,022,583 |
| 2025-10-31 | $47.59 | $47.63 | $47.40 | $47.58 | $47.58 | 6,123,905 |
| 2025-10-30 | $47.86 | $48.00 | $47.76 | $47.83 | $47.83 | 1,512,518 |
| 2025-10-29 | $48.54 | $48.56 | $48.13 | $48.31 | $48.31 | 1,185,128 |
| 2025-10-28 | $47.97 | $48.25 | $47.93 | $48.18 | $48.18 | 928,294 |
| 2025-10-27 | $48.17 | $48.23 | $48.04 | $48.23 | $48.23 | 1,875,677 |
| 2025-10-24 | $47.78 | $47.85 | $47.69 | $47.76 | $47.76 | 869,833 |
| 2025-10-23 | $47.31 | $47.60 | $47.29 | $47.48 | $47.48 | 1,827,116 |
| 2025-10-22 | $47.22 | $47.42 | $46.91 | $47.14 | $47.14 | 1,545,904 |
| 2025-10-21 | $47.36 | $47.39 | $47.19 | $47.22 | $47.22 | 1,726,632 |
| 2025-10-20 | $47.28 | $47.62 | $47.26 | $47.58 | $47.58 | 1,143,400 |
| 2025-10-17 | $46.71 | $47.13 | $46.70 | $47.05 | $47.05 | 1,427,810 |
| 2025-10-16 | $47.20 | $47.40 | $46.99 | $47.11 | $47.11 | 1,596,916 |
| 2025-10-15 | $46.97 | $47.12 | $46.70 | $46.98 | $46.98 | 1,568,942 |
| 2025-10-14 | $46.02 | $46.57 | $45.91 | $46.31 | $46.31 | 1,538,500 |
| 2025-10-13 | $46.66 | $46.87 | $46.49 | $46.73 | $46.73 | 1,847,157 |
| 2025-10-10 | $47.10 | $47.16 | $45.35 | $45.45 | $45.45 | 6,270,868 |
| 2025-10-09 | $47.57 | $47.58 | $47.04 | $47.15 | $47.15 | 1,931,415 |
| 2025-10-08 | $47.30 | $47.53 | $47.24 | $47.53 | $47.53 | 1,090,867 |
| 2025-10-07 | $47.67 | $47.67 | $47.19 | $47.24 | $47.24 | 1,097,133 |
| 2025-10-06 | $47.34 | $47.54 | $47.33 | $47.48 | $47.48 | 923,581 |
| 2025-10-03 | $47.39 | $47.44 | $47.21 | $47.35 | $47.35 | 1,304,776 |
| 2025-10-02 | $47.43 | $47.44 | $47.06 | $47.20 | $47.20 | 1,379,271 |
| 2025-10-01 | $46.98 | $47.14 | $46.95 | $47.10 | $47.10 | 3,918,063 |
| 2025-09-30 | $46.82 | $46.86 | $46.68 | $46.81 | $46.81 | 1,514,851 |
| 2025-09-29 | $46.66 | $46.81 | $46.59 | $46.63 | $46.63 | 1,389,074 |
| 2025-09-26 | $46.08 | $46.30 | $46.01 | $46.26 | $46.26 | 1,678,667 |
| 2025-09-25 | $46.38 | $46.51 | $46.24 | $46.40 | $46.40 | 850,835 |
| 2025-09-24 | $46.70 | $46.80 | $46.59 | $46.63 | $46.63 | 876,485 |
| 2025-09-23 | $46.73 | $46.90 | $46.65 | $46.68 | $46.68 | 1,179,102 |
| 2025-09-22 | $46.62 | $46.78 | $46.56 | $46.77 | $46.77 | 867,111 |
| 2025-09-19 | $46.71 | $46.74 | $46.58 | $46.61 | $46.61 | 1,261,309 |
| 2025-09-18 | $46.66 | $46.74 | $46.49 | $46.71 | $46.71 | 3,001,506 |
| 2025-09-17 | $46.90 | $47.21 | $46.70 | $46.91 | $46.91 | 2,255,730 |
| 2025-09-16 | $46.49 | $46.68 | $46.42 | $46.64 | $46.64 | 1,948,793 |
| 2025-09-15 | $46.30 | $46.40 | $46.22 | $46.37 | $46.37 | 4,981,249 |
| 2025-09-12 | $46.04 | $46.10 | $45.97 | $46.03 | $46.03 | 883,677 |
| 2025-09-11 | $45.84 | $46.12 | $45.79 | $46.11 | $46.11 | 1,083,605 |
| 2025-09-10 | $45.60 | $45.69 | $45.49 | $45.57 | $45.57 | 2,309,794 |
| 2025-09-09 | $45.29 | $45.45 | $45.28 | $45.37 | $45.37 | 1,744,382 |
| 2025-09-08 | $45.02 | $45.21 | $44.96 | $45.21 | $45.21 | 1,804,143 |
| 2025-09-05 | $44.91 | $44.97 | $44.62 | $44.82 | $44.82 | 1,828,885 |
| 2025-09-04 | $44.18 | $44.31 | $44.04 | $44.28 | $44.28 | 1,162,479 |
| 2025-09-03 | $44.43 | $44.46 | $44.31 | $44.45 | $44.45 | 4,292,700 |
| 2025-09-02 | $43.94 | $44.34 | $43.91 | $44.33 | $44.33 | 2,600,360 |
| 2025-08-29 | $44.39 | $44.45 | $44.27 | $44.40 | $44.40 | 2,121,294 |
| 2025-08-28 | $44.44 | $44.64 | $44.37 | $44.60 | $44.60 | 1,138,119 |
| 2025-08-27 | $44.28 | $44.49 | $44.18 | $44.47 | $44.47 | 2,403,735 |
| 2025-08-26 | $44.78 | $44.82 | $44.68 | $44.76 | $44.76 | 753,256 |
| 2025-08-25 | $44.96 | $45.07 | $44.82 | $44.83 | $44.83 | 1,461,458 |
| 2025-08-22 | $44.48 | $45.03 | $44.42 | $45.01 | $45.01 | 2,431,951 |
| 2025-08-21 | $44.23 | $44.34 | $44.19 | $44.30 | $44.30 | 795,070 |
| 2025-08-20 | $44.30 | $44.38 | $44.11 | $44.35 | $44.35 | 1,599,036 |
| 2025-08-19 | $44.53 | $44.60 | $44.32 | $44.37 | $44.37 | 1,572,057 |
| 2025-08-18 | $44.60 | $44.69 | $44.55 | $44.69 | $44.69 | 1,527,592 |
| 2025-08-15 | $44.40 | $44.42 | $44.25 | $44.34 | $44.34 | 1,393,973 |
| 2025-08-14 | $44.16 | $44.28 | $44.09 | $44.19 | $44.19 | 1,199,100 |
| 2025-08-13 | $44.63 | $44.73 | $44.60 | $44.70 | $44.70 | 2,394,359 |
| 2025-08-12 | $43.90 | $44.23 | $43.86 | $44.23 | $44.23 | 991,595 |
| 2025-08-11 | $43.77 | $43.82 | $43.65 | $43.67 | $43.67 | 1,685,348 |
| 2025-08-08 | $43.71 | $43.79 | $43.66 | $43.78 | $43.78 | 948,683 |
| 2025-08-07 | $43.92 | $43.97 | $43.72 | $43.85 | $43.85 | 1,583,934 |
| 2025-08-06 | $43.41 | $43.54 | $43.29 | $43.51 | $43.51 | 2,137,536 |
| 2025-08-05 | $43.38 | $43.44 | $43.22 | $43.31 | $43.31 | 1,573,290 |
| 2025-08-04 | $43.23 | $43.27 | $43.08 | $43.20 | $43.20 | 1,933,207 |
| 2025-08-01 | $42.94 | $42.95 | $42.66 | $42.82 | $42.82 | 2,278,900 |
| 2025-07-31 | $43.15 | $43.21 | $42.94 | $43.01 | $43.01 | 1,151,144 |
| 2025-07-30 | $43.36 | $43.46 | $43.14 | $43.24 | $43.24 | 2,150,445 |
| 2025-07-29 | $43.63 | $43.67 | $43.50 | $43.58 | $43.58 | 1,200,311 |
| 2025-07-28 | $43.68 | $43.69 | $43.47 | $43.55 | $43.55 | 923,875 |
| 2025-07-25 | $43.77 | $43.88 | $43.68 | $43.87 | $43.87 | 622,176 |
| 2025-07-24 | $44.10 | $44.13 | $43.95 | $43.95 | $43.95 | 847,753 |
| 2025-07-23 | $44.04 | $44.22 | $43.97 | $44.21 | $44.21 | 873,004 |
| 2025-07-22 | $43.68 | $43.80 | $43.52 | $43.78 | $43.78 | 1,052,141 |
| 2025-07-21 | $43.67 | $43.91 | $43.62 | $43.74 | $43.74 | 3,004,112 |
| 2025-07-18 | $43.72 | $43.77 | $43.49 | $43.50 | $43.50 | 754,774 |
| 2025-07-17 | $43.33 | $43.61 | $43.28 | $43.57 | $43.57 | 778,888 |
| 2025-07-16 | $43.14 | $43.32 | $42.97 | $43.30 | $43.30 | 1,407,783 |
| 2025-07-15 | $43.23 | $43.25 | $43.04 | $43.09 | $43.09 | 2,004,847 |
| 2025-07-14 | $42.82 | $42.88 | $42.74 | $42.86 | $42.86 | 925,587 |
| 2025-07-11 | $42.86 | $42.87 | $42.77 | $42.81 | $42.81 | 891,015 |
| 2025-07-10 | $42.90 | $42.92 | $42.72 | $42.91 | $42.91 | 2,457,133 |
| 2025-07-09 | $42.90 | $42.90 | $42.72 | $42.83 | $42.83 | 920,041 |
| 2025-07-08 | $42.89 | $42.90 | $42.76 | $42.87 | $42.87 | 878,192 |
| 2025-07-07 | $42.79 | $42.93 | $42.61 | $42.67 | $42.67 | 2,748,864 |
| 2025-07-03 | $43.09 | $43.23 | $43.05 | $43.19 | $43.19 | 652,012 |
| 2025-07-02 | $42.69 | $43.01 | $42.66 | $43.00 | $43.00 | 1,328,084 |
| 2025-07-01 | $42.83 | $42.89 | $42.73 | $42.85 | $42.85 | 1,783,324 |
| 2025-06-30 | $42.52 | $42.75 | $42.34 | $42.74 | $42.74 | 1,657,175 |
| 2025-06-27 | $42.59 | $42.72 | $42.50 | $42.64 | $42.64 | 3,590,171 |
| 2025-06-26 | $42.52 | $42.72 | $42.48 | $42.66 | $42.66 | 1,127,380 |
| 2025-06-25 | $42.34 | $42.34 | $42.24 | $42.32 | $42.32 | 803,075 |
| 2025-06-24 | $41.86 | $42.25 | $41.82 | $42.20 | $42.20 | 2,045,068 |
| 2025-06-23 | $40.91 | $41.26 | $40.83 | $41.26 | $41.26 | 1,365,916 |
| 2025-06-20 | $41.89 | $41.89 | $41.45 | $41.49 | $41.49 | 1,442,720 |
| 2025-06-18 | $41.95 | $42.01 | $41.78 | $41.85 | $41.85 | 1,825,782 |
| 2025-06-17 | $42.20 | $42.24 | $41.89 | $41.94 | $41.94 | 1,382,949 |
| 2025-06-16 | $42.47 | $42.67 | $42.43 | $42.46 | $42.46 | 1,357,122 |
| 2025-06-13 | $42.00 | $42.19 | $41.93 | $42.01 | $42.01 | 1,477,296 |
| 2025-06-12 | $42.57 | $42.69 | $42.51 | $42.66 | $42.66 | 1,112,354 |
| 2025-06-11 | $42.70 | $42.81 | $42.61 | $42.65 | $42.65 | 1,321,585 |
| 2025-06-10 | $42.50 | $42.56 | $42.35 | $42.53 | $42.53 | 5,334,334 |
| 2025-06-09 | $42.16 | $42.33 | $42.10 | $42.26 | $42.26 | 1,357,948 |
| 2025-06-06 | $41.87 | $41.99 | $41.79 | $41.97 | $41.97 | 979,119 |
| 2025-06-05 | $41.93 | $41.99 | $41.72 | $41.80 | $41.80 | 1,393,948 |
| 2025-06-04 | $41.58 | $41.72 | $41.53 | $41.66 | $41.66 | 1,415,852 |
| 2025-06-03 | $41.13 | $41.31 | $41.08 | $41.27 | $41.27 | 2,830,231 |
| 2025-06-02 | $41.04 | $41.18 | $40.91 | $41.18 | $41.18 | 2,217,436 |
| 2025-05-30 | $41.07 | $41.07 | $40.67 | $40.88 | $40.88 | 1,741,304 |
| 2025-05-29 | $41.59 | $41.59 | $41.24 | $41.38 | $41.38 | 2,591,800 |
| 2025-05-28 | $41.31 | $41.33 | $41.20 | $41.23 | $41.23 | 1,354,956 |
| 2025-05-27 | $41.45 | $41.50 | $41.34 | $41.46 | $41.46 | 1,357,221 |
| 2025-05-23 | $41.39 | $41.68 | $41.33 | $41.63 | $41.63 | 2,229,216 |
| 2025-05-22 | $41.42 | $41.61 | $41.37 | $41.47 | $41.47 | 1,678,025 |
| 2025-05-21 | $41.87 | $41.92 | $41.52 | $41.59 | $41.59 | 1,678,623 |
| 2025-05-20 | $41.58 | $41.73 | $41.57 | $41.72 | $41.72 | 3,614,160 |
| 2025-05-19 | $41.45 | $41.81 | $41.45 | $41.79 | $41.79 | 1,159,564 |
| 2025-05-16 | $41.66 | $41.71 | $41.51 | $41.69 | $41.69 | 1,499,702 |
| 2025-05-15 | $41.66 | $41.71 | $41.50 | $41.71 | $41.71 | 1,139,201 |
| 2025-05-14 | $41.79 | $41.83 | $41.67 | $41.74 | $41.74 | 1,930,606 |
| 2025-05-13 | $41.13 | $41.57 | $41.08 | $41.43 | $41.43 | 6,094,082 |
| 2025-05-12 | $41.44 | $41.44 | $41.17 | $41.33 | $41.33 | 3,045,079 |
| 2025-05-09 | $40.51 | $40.59 | $40.31 | $40.37 | $40.37 | 1,259,206 |
| 2025-05-08 | $40.18 | $40.33 | $40.09 | $40.09 | $40.09 | 1,703,787 |
| 2025-05-07 | $40.33 | $40.33 | $40.07 | $40.14 | $40.14 | 1,581,886 |
| 2025-05-06 | $40.54 | $40.77 | $40.49 | $40.62 | $40.62 | 1,022,846 |
| 2025-05-05 | $40.96 | $40.96 | $40.77 | $40.77 | $40.77 | 1,429,015 |
| 2025-05-02 | $40.54 | $40.58 | $40.36 | $40.49 | $40.49 | 2,210,305 |
| 2025-05-01 | $39.56 | $39.62 | $39.40 | $39.45 | $39.45 | 2,556,754 |
| 2025-04-30 | $39.20 | $39.49 | $39.08 | $39.39 | $39.39 | 2,388,394 |
| 2025-04-29 | $39.31 | $39.43 | $39.26 | $39.34 | $39.34 | 1,035,047 |
| 2025-04-28 | $39.24 | $39.28 | $39.05 | $39.22 | $39.22 | 1,857,561 |
| 2025-04-25 | $38.96 | $39.13 | $38.89 | $39.09 | $39.09 | 1,472,344 |
| 2025-04-24 | $38.93 | $39.28 | $38.85 | $39.26 | $39.26 | 1,245,558 |
| 2025-04-23 | $38.93 | $39.15 | $38.70 | $38.74 | $38.74 | 1,233,266 |
| 2025-04-22 | $38.13 | $38.57 | $38.12 | $38.38 | $38.38 | 15,483,776 |
| 2025-04-21 | $37.85 | $37.92 | $37.46 | $37.74 | $37.74 | 1,477,080 |
| 2025-04-17 | $37.74 | $37.99 | $37.71 | $37.74 | $37.74 | 1,114,488 |
| 2025-04-16 | $37.54 | $37.76 | $37.26 | $37.38 | $37.38 | 2,743,330 |
| 2025-04-15 | $37.92 | $38.02 | $37.78 | $37.79 | $37.79 | 1,785,288 |
| 2025-04-14 | $37.74 | $37.97 | $37.56 | $37.81 | $37.81 | 2,328,753 |
| 2025-04-11 | $36.93 | $37.48 | $36.79 | $37.44 | $37.44 | 5,228,592 |
| 2025-04-10 | $36.77 | $36.77 | $35.81 | $36.46 | $36.46 | 6,024,628 |
| 2025-04-09 | $34.85 | $37.03 | $34.62 | $36.93 | $36.93 | 7,156,693 |
| 2025-04-08 | $36.09 | $36.24 | $34.38 | $34.72 | $34.72 | 5,637,373 |
| 2025-04-07 | $34.86 | $36.36 | $34.67 | $35.18 | $35.18 | 12,709,670 |
| 2025-04-04 | $37.37 | $37.46 | $36.29 | $36.66 | $36.66 | 6,319,906 |
| 2025-04-03 | $38.84 | $39.09 | $38.77 | $38.87 | $38.87 | 1,581,025 |
| 2025-04-02 | $39.38 | $39.70 | $39.38 | $39.61 | $39.61 | 2,108,995 |
| 2025-04-01 | $39.28 | $39.58 | $39.22 | $39.53 | $39.53 | 2,816,517 |
| 2025-03-31 | $39.08 | $39.44 | $38.93 | $39.37 | $39.37 | 1,701,026 |
| 2025-03-28 | $39.83 | $39.83 | $39.35 | $39.45 | $39.45 | 989,288 |
| 2025-03-27 | $39.94 | $40.21 | $39.93 | $40.07 | $40.07 | 1,195,144 |
| 2025-03-26 | $40.02 | $40.07 | $39.78 | $39.87 | $39.87 | 692,268 |
| 2025-03-25 | $40.09 | $40.24 | $40.03 | $40.08 | $40.08 | 1,125,937 |
| 2025-03-24 | $40.17 | $40.24 | $40.08 | $40.10 | $40.10 | 747,469 |
| 2025-03-21 | $39.89 | $40.06 | $39.84 | $40.03 | $40.03 | 1,077,489 |
| 2025-03-20 | $40.04 | $40.25 | $40.00 | $40.20 | $40.20 | 1,303,927 |
| 2025-03-19 | $40.56 | $40.67 | $40.37 | $40.55 | $40.55 | 1,036,262 |
| 2025-03-18 | $40.62 | $40.62 | $40.35 | $40.47 | $40.47 | 1,909,446 |
| 2025-03-17 | $40.11 | $40.67 | $40.11 | $40.63 | $40.63 | 1,151,230 |
| 2025-03-14 | $39.86 | $40.10 | $39.83 | $40.08 | $40.08 | 1,350,530 |
| 2025-03-13 | $39.16 | $39.45 | $39.08 | $39.35 | $39.35 | 833,293 |
| 2025-03-12 | $39.51 | $39.52 | $39.21 | $39.50 | $39.50 | 1,096,083 |
| 2025-03-11 | $39.48 | $39.53 | $39.09 | $39.32 | $39.32 | 1,425,788 |
| 2025-03-10 | $39.39 | $39.47 | $38.83 | $39.05 | $39.05 | 1,089,991 |
| 2025-03-07 | $39.85 | $40.06 | $39.60 | $39.95 | $39.95 | 1,315,816 |
| 2025-03-06 | $39.97 | $40.12 | $39.74 | $39.82 | $39.82 | 1,793,659 |
| 2025-03-05 | $39.49 | $40.02 | $39.43 | $39.95 | $39.95 | 1,793,757 |
| 2025-03-04 | $38.69 | $39.17 | $38.45 | $38.86 | $38.86 | 3,953,337 |
| 2025-03-03 | $39.08 | $39.15 | $38.42 | $38.54 | $38.54 | 3,015,564 |
| 2025-02-28 | $38.76 | $38.91 | $38.58 | $38.86 | $38.86 | 1,832,539 |
| 2025-02-27 | $39.79 | $39.85 | $39.35 | $39.37 | $39.37 | 2,514,192 |
| 2025-02-26 | $40.20 | $40.38 | $39.99 | $40.07 | $40.07 | 5,446,249 |
| 2025-02-25 | $39.89 | $39.89 | $39.62 | $39.79 | $39.79 | 1,460,805 |
| 2025-02-24 | $40.13 | $40.13 | $39.73 | $39.74 | $39.74 | 1,326,459 |
| 2025-02-21 | $40.65 | $40.78 | $40.25 | $40.35 | $40.35 | 1,938,412 |
| 2025-02-20 | $40.38 | $40.60 | $40.26 | $40.42 | $40.42 | 1,086,797 |
| 2025-02-19 | $40.13 | $40.15 | $40.01 | $40.08 | $40.08 | 879,978 |
| 2025-02-18 | $40.20 | $40.23 | $40.09 | $40.17 | $40.17 | 1,626,271 |
| 2025-02-14 | $39.98 | $40.04 | $39.86 | $40.01 | $40.01 | 1,733,991 |
| 2025-02-13 | $39.30 | $39.79 | $39.30 | $39.76 | $39.76 | 1,674,698 |
| 2025-02-12 | $39.37 | $39.72 | $39.32 | $39.61 | $39.61 | 1,269,778 |
| 2025-02-11 | $39.30 | $39.51 | $39.25 | $39.39 | $39.39 | 1,106,094 |
| 2025-02-10 | $39.49 | $39.60 | $39.42 | $39.60 | $39.60 | 973,757 |
| 2025-02-07 | $39.52 | $39.61 | $39.17 | $39.18 | $39.18 | 1,608,754 |
| 2025-02-06 | $39.08 | $39.19 | $39.06 | $39.17 | $39.17 | 1,128,816 |
| 2025-02-05 | $38.97 | $39.08 | $38.91 | $39.04 | $39.04 | 1,542,312 |
| 2025-02-04 | $38.89 | $39.22 | $38.86 | $39.13 | $39.13 | 3,051,512 |
| 2025-02-03 | $38.16 | $38.69 | $38.10 | $38.48 | $38.48 | 3,649,366 |
| 2025-01-31 | $39.09 | $39.20 | $38.67 | $38.73 | $38.73 | 3,295,181 |
| 2025-01-30 | $38.56 | $39.19 | $38.56 | $39.04 | $39.04 | 3,081,496 |
| 2025-01-29 | $38.67 | $38.75 | $38.45 | $38.53 | $38.53 | 2,790,375 |
| 2025-01-28 | $38.21 | $38.52 | $38.10 | $38.52 | $38.52 | 3,083,018 |
| 2025-01-27 | $38.46 | $38.46 | $38.19 | $38.30 | $38.30 | 7,369,969 |
| 2025-01-24 | $38.90 | $38.99 | $38.75 | $38.92 | $38.92 | 2,300,265 |
| 2025-01-23 | $38.51 | $38.73 | $38.46 | $38.73 | $38.73 | 1,090,295 |
| 2025-01-22 | $38.56 | $38.65 | $38.47 | $38.60 | $38.60 | 1,336,517 |
| 2025-01-21 | $38.53 | $38.62 | $38.35 | $38.59 | $38.59 | 2,787,103 |
| 2025-01-17 | $38.06 | $38.44 | $38.06 | $38.26 | $38.26 | 1,033,817 |
| 2025-01-16 | $38.03 | $38.04 | $37.90 | $37.93 | $37.93 | 1,248,784 |
| 2025-01-15 | $37.88 | $37.96 | $37.78 | $37.96 | $37.96 | 2,389,035 |
| 2025-01-14 | $37.54 | $37.59 | $37.39 | $37.51 | $37.51 | 1,771,510 |
| 2025-01-13 | $36.86 | $37.08 | $36.85 | $37.07 | $37.07 | 3,340,702 |
| 2025-01-10 | $37.44 | $37.53 | $37.25 | $37.34 | $37.34 | 1,563,467 |
| 2025-01-08 | $38.00 | $38.07 | $37.87 | $38.04 | $38.04 | 1,260,543 |
| 2025-01-07 | $38.64 | $38.68 | $38.23 | $38.28 | $38.28 | 1,382,614 |
| 2025-01-06 | $38.60 | $38.83 | $38.37 | $38.48 | $38.48 | 3,300,954 |
| 2025-01-03 | $38.40 | $38.50 | $38.30 | $38.47 | $38.47 | 1,619,733 |
| 2025-01-02 | $38.39 | $38.47 | $38.19 | $38.23 | $38.23 | 2,335,281 |
| 2024-12-31 | $38.44 | $38.53 | $38.32 | $38.37 | $38.37 | 1,566,526 |
| 2024-12-30 | $38.62 | $38.62 | $38.37 | $38.49 | $38.49 | 2,010,600 |
| 2024-12-27 | $38.78 | $38.80 | $38.61 | $38.80 | $38.80 | 1,501,249 |
| 2024-12-26 | $38.90 | $38.97 | $38.78 | $38.90 | $38.90 | 1,000,904 |
| 2024-12-24 | $38.85 | $38.99 | $38.80 | $38.96 | $38.96 | 452,296 |
| 2024-12-23 | $38.76 | $38.83 | $38.53 | $38.79 | $38.79 | 1,128,804 |
| 2024-12-20 | $39.02 | $39.44 | $38.95 | $39.29 | $39.29 | 1,258,411 |
| 2024-12-19 | $39.33 | $39.33 | $39.10 | $39.13 | $39.13 | 1,385,067 |
| 2024-12-18 | $39.75 | $39.86 | $38.89 | $38.95 | $38.95 | 1,181,950 |
| 2024-12-17 | $39.72 | $39.89 | $39.63 | $39.86 | $39.86 | 2,008,845 |
| 2024-12-16 | $40.01 | $40.07 | $39.91 | $39.95 | $39.95 | 1,546,652 |
| 2024-12-13 | $40.28 | $40.28 | $40.04 | $40.18 | $40.18 | 2,092,907 |
| 2024-12-12 | $40.23 | $40.33 | $40.10 | $40.18 | $40.18 | 1,480,135 |
| 2024-12-11 | $40.34 | $40.42 | $40.22 | $40.40 | $40.40 | 1,385,089 |
| 2024-12-10 | $40.38 | $40.54 | $40.26 | $40.26 | $40.26 | 4,063,954 |
| 2024-12-09 | $41.08 | $41.41 | $41.06 | $41.10 | $41.10 | 1,762,541 |
| 2024-12-06 | $40.33 | $40.33 | $40.10 | $40.14 | $40.14 | 969,740 |
| 2024-12-05 | $40.10 | $40.19 | $40.03 | $40.17 | $40.17 | 1,415,486 |
| 2024-12-04 | $40.00 | $40.00 | $39.76 | $39.86 | $39.86 | 889,484 |
| 2024-12-03 | $39.67 | $39.79 | $39.53 | $39.78 | $39.78 | 2,109,416 |
| 2024-12-02 | $39.60 | $39.66 | $39.40 | $39.64 | $39.64 | 2,626,209 |
| 2024-11-29 | $39.03 | $39.43 | $39.01 | $39.40 | $39.40 | 1,145,445 |
| 2024-11-27 | $39.40 | $39.44 | $39.08 | $39.22 | $39.22 | 975,357 |
| 2024-11-26 | $39.25 | $39.25 | $39.05 | $39.12 | $39.12 | 1,230,716 |
| 2024-11-25 | $39.44 | $39.46 | $39.22 | $39.32 | $39.32 | 1,948,712 |
| 2024-11-22 | $39.16 | $39.31 | $39.14 | $39.29 | $39.29 | 1,212,137 |
| 2024-11-21 | $39.23 | $39.32 | $39.11 | $39.31 | $39.31 | 1,363,717 |
| 2024-11-20 | $39.39 | $39.46 | $39.23 | $39.46 | $39.46 | 1,339,863 |
| 2024-11-19 | $39.30 | $39.50 | $39.26 | $39.44 | $39.44 | 1,362,942 |
| 2024-11-18 | $39.12 | $39.35 | $39.06 | $39.34 | $39.34 | 1,640,095 |
| 2024-11-15 | $39.16 | $39.16 | $38.94 | $39.01 | $39.01 | 2,190,261 |
| 2024-11-14 | $39.36 | $39.36 | $39.09 | $39.09 | $39.09 | 1,397,709 |
| 2024-11-13 | $39.67 | $39.67 | $39.30 | $39.39 | $39.39 | 4,739,258 |
| 2024-11-12 | $39.71 | $39.80 | $39.46 | $39.62 | $39.62 | 1,880,551 |
| 2024-11-11 | $40.41 | $40.49 | $40.16 | $40.27 | $40.27 | 1,058,304 |
| 2024-11-08 | $40.77 | $40.84 | $40.31 | $40.48 | $40.48 | 1,194,531 |
| 2024-11-07 | $41.29 | $41.54 | $41.25 | $41.43 | $41.43 | 2,248,089 |
| 2024-11-06 | $40.34 | $40.73 | $40.24 | $40.62 | $40.62 | 1,510,836 |
| 2024-11-05 | $40.89 | $41.03 | $40.85 | $40.98 | $40.98 | 933,994 |
| 2024-11-04 | $40.55 | $40.65 | $40.35 | $40.35 | $40.35 | 1,088,513 |
| 2024-11-01 | $40.31 | $40.54 | $40.20 | $40.25 | $40.25 | 1,818,258 |
| 2024-10-31 | $40.15 | $40.29 | $39.97 | $40.21 | $40.21 | 1,329,509 |
| 2024-10-30 | $40.25 | $40.45 | $40.12 | $40.29 | $40.29 | 1,709,512 |
| 2024-10-29 | $40.68 | $40.76 | $40.58 | $40.58 | $40.58 | 1,104,357 |
| 2024-10-28 | $40.66 | $40.88 | $40.66 | $40.80 | $40.80 | 640,603 |
| 2024-10-25 | $40.69 | $40.86 | $40.56 | $40.60 | $40.60 | 886,805 |
| 2024-10-24 | $40.63 | $40.65 | $40.44 | $40.60 | $40.60 | 526,857 |
| 2024-10-23 | $40.76 | $40.87 | $40.52 | $40.67 | $40.67 | 1,021,344 |
| 2024-10-22 | $40.88 | $41.04 | $40.85 | $40.96 | $40.96 | 871,517 |
| 2024-10-21 | $40.98 | $41.10 | $40.82 | $41.04 | $41.04 | 872,453 |
| 2024-10-18 | $41.47 | $41.56 | $41.21 | $41.25 | $41.25 | 2,129,370 |
| 2024-10-17 | $40.73 | $40.84 | $40.57 | $40.76 | $40.76 | 1,271,788 |
| 2024-10-16 | $40.85 | $41.03 | $40.82 | $40.93 | $40.93 | 951,745 |
| 2024-10-15 | $40.94 | $41.10 | $40.50 | $40.55 | $40.55 | 1,079,747 |
| 2024-10-14 | $41.27 | $41.65 | $41.21 | $41.41 | $41.41 | 1,362,737 |
| 2024-10-11 | $41.07 | $41.61 | $41.03 | $41.54 | $41.54 | 1,789,376 |
| 2024-10-10 | $41.29 | $41.42 | $41.00 | $41.31 | $41.31 | 1,891,410 |
| 2024-10-09 | $40.84 | $41.42 | $40.77 | $41.25 | $41.25 | 6,766,800 |
| 2024-10-08 | $41.56 | $41.70 | $41.26 | $41.54 | $41.54 | 2,599,694 |
| 2024-10-07 | $42.66 | $42.88 | $42.47 | $42.82 | $42.82 | 1,516,178 |
| 2024-10-04 | $42.28 | $42.36 | $42.07 | $42.34 | $42.34 | 901,469 |
| 2024-10-03 | $41.64 | $42.05 | $41.61 | $41.90 | $41.90 | 3,389,341 |
| 2024-10-02 | $42.50 | $42.55 | $42.09 | $42.42 | $42.42 | 2,479,420 |
| 2024-10-01 | $41.47 | $41.70 | $41.13 | $41.67 | $41.67 | 9,153,411 |
| 2024-09-30 | $41.70 | $41.76 | $41.20 | $41.28 | $41.28 | 1,791,826 |
| 2024-09-27 | $41.66 | $41.90 | $41.61 | $41.66 | $41.66 | 1,968,763 |
| 2024-09-26 | $41.72 | $41.80 | $41.38 | $41.68 | $41.68 | 1,527,683 |
| 2024-09-25 | $40.65 | $40.66 | $40.38 | $40.38 | $40.38 | 779,330 |
| 2024-09-24 | $40.38 | $40.85 | $40.31 | $40.80 | $40.80 | 769,692 |
| 2024-09-23 | $39.40 | $39.55 | $39.32 | $39.44 | $39.44 | 523,071 |
| 2024-09-20 | $39.29 | $39.29 | $39.03 | $39.14 | $39.14 | 616,751 |
| 2024-09-19 | $39.00 | $39.25 | $38.88 | $39.20 | $39.20 | 916,956 |
| 2024-09-18 | $38.60 | $38.83 | $38.35 | $38.40 | $38.40 | 1,118,008 |
| 2024-09-17 | $38.65 | $38.68 | $38.42 | $38.50 | $38.50 | 780,908 |
| 2024-09-16 | $38.46 | $38.46 | $38.30 | $38.45 | $38.45 | 711,259 |
| 2024-09-13 | $38.14 | $38.35 | $37.74 | $38.31 | $38.31 | 699,022 |
| 2024-09-12 | $37.90 | $38.15 | $37.86 | $38.15 | $38.15 | 857,130 |
| 2024-09-11 | $37.56 | $37.91 | $37.29 | $37.89 | $37.89 | 1,117,063 |
| 2024-09-10 | $37.67 | $37.72 | $37.39 | $37.65 | $37.65 | 1,484,756 |
| 2024-09-09 | $37.64 | $37.80 | $37.59 | $37.72 | $37.72 | 750,938 |
| 2024-09-06 | $38.05 | $38.18 | $37.41 | $37.42 | $37.42 | 979,585 |
| 2024-09-05 | $38.01 | $38.17 | $37.94 | $38.04 | $38.04 | 1,337,070 |
| 2024-09-04 | $37.87 | $38.15 | $37.87 | $37.94 | $37.94 | 3,345,609 |
| 2024-09-03 | $38.38 | $38.38 | $37.93 | $38.01 | $38.01 | 1,534,956 |
| 2024-08-30 | $38.68 | $38.71 | $38.44 | $38.59 | $38.59 | 744,678 |
| 2024-08-29 | $38.50 | $38.65 | $38.46 | $38.49 | $38.49 | 907,441 |
| 2024-08-28 | $38.54 | $38.56 | $38.32 | $38.43 | $38.43 | 888,257 |
| 2024-08-27 | $38.61 | $38.77 | $38.52 | $38.67 | $38.67 | 721,127 |
| 2024-08-26 | $38.60 | $38.72 | $38.52 | $38.58 | $38.58 | 1,727,053 |
| 2024-08-23 | $38.54 | $38.87 | $38.50 | $38.81 | $38.81 | 667,327 |
| 2024-08-22 | $38.63 | $38.63 | $38.22 | $38.26 | $38.26 | 911,850 |
| 2024-08-21 | $38.61 | $38.79 | $38.59 | $38.74 | $38.74 | 1,288,447 |
| 2024-08-20 | $38.74 | $38.74 | $38.48 | $38.53 | $38.53 | 916,724 |
| 2024-08-19 | $38.71 | $38.95 | $38.71 | $38.90 | $38.90 | 1,824,991 |
| 2024-08-16 | $38.32 | $38.54 | $38.32 | $38.51 | $38.51 | 810,007 |
| 2024-08-15 | $37.90 | $38.21 | $37.90 | $38.14 | $38.14 | 629,771 |
| 2024-08-14 | $37.83 | $37.88 | $37.63 | $37.73 | $37.73 | 851,961 |
| 2024-08-13 | $37.65 | $37.92 | $37.62 | $37.91 | $37.91 | 500,848 |
| 2024-08-12 | $37.52 | $37.68 | $37.45 | $37.58 | $37.58 | 571,220 |
| 2024-08-09 | $37.18 | $37.47 | $37.18 | $37.41 | $37.41 | 1,387,662 |
| 2024-08-08 | $36.95 | $37.30 | $36.86 | $37.27 | $37.27 | 655,234 |
| 2024-08-07 | $37.03 | $37.05 | $36.47 | $36.50 | $36.50 | 1,850,213 |
| 2024-08-06 | $35.96 | $36.50 | $35.90 | $36.23 | $36.23 | 3,438,660 |
| 2024-08-05 | $35.00 | $36.20 | $35.00 | $36.02 | $36.02 | 2,798,655 |
| 2024-08-02 | $37.12 | $37.12 | $36.82 | $37.03 | $37.03 | 2,119,552 |
| 2024-08-01 | $38.01 | $38.04 | $37.41 | $37.49 | $37.49 | 1,726,931 |
| 2024-07-31 | $38.11 | $38.25 | $38.03 | $38.13 | $38.13 | 1,200,263 |
| 2024-07-30 | $37.53 | $37.57 | $37.31 | $37.43 | $37.43 | 505,998 |
| 2024-07-29 | $37.59 | $37.65 | $37.40 | $37.52 | $37.52 | 645,741 |
| 2024-07-26 | $37.63 | $37.74 | $37.53 | $37.67 | $37.67 | 749,006 |
| 2024-07-25 | $37.16 | $37.54 | $37.16 | $37.30 | $37.30 | 717,782 |
| 2024-07-24 | $37.69 | $37.73 | $37.36 | $37.36 | $37.36 | 1,635,402 |
| 2024-07-23 | $37.86 | $37.88 | $37.71 | $37.80 | $37.80 | 3,280,512 |
| 2024-07-22 | $38.07 | $38.18 | $37.99 | $38.16 | $38.16 | 834,518 |
| 2024-07-19 | $38.05 | $38.11 | $37.85 | $37.87 | $37.87 | 548,909 |
| 2024-07-18 | $38.67 | $38.67 | $38.16 | $38.23 | $38.23 | 944,259 |
| 2024-07-17 | $38.68 | $38.73 | $38.51 | $38.54 | $38.54 | 1,202,926 |
| 2024-07-16 | $38.86 | $39.08 | $38.85 | $39.08 | $39.08 | 795,123 |
| 2024-07-15 | $39.01 | $39.03 | $38.83 | $38.85 | $38.85 | 679,976 |
| 2024-07-12 | $39.21 | $39.32 | $39.17 | $39.19 | $39.19 | 1,812,392 |
| 2024-07-11 | $39.11 | $39.21 | $38.96 | $39.04 | $39.04 | 2,374,538 |
| 2024-07-10 | $38.70 | $38.78 | $38.63 | $38.77 | $38.77 | 3,737,075 |
| 2024-07-09 | $38.52 | $38.62 | $38.46 | $38.59 | $38.59 | 828,820 |
| 2024-07-08 | $38.49 | $38.53 | $38.38 | $38.43 | $38.43 | 853,331 |
| 2024-07-05 | $38.44 | $38.49 | $38.17 | $38.42 | $38.42 | 1,403,726 |
| 2024-07-03 | $38.13 | $38.41 | $38.13 | $38.38 | $38.38 | 671,069 |
| 2024-07-02 | $37.69 | $37.90 | $37.66 | $37.87 | $37.87 | 2,944,704 |
| 2024-07-01 | $37.93 | $37.93 | $37.70 | $37.74 | $37.74 | 1,506,470 |
| 2024-06-28 | $37.84 | $37.84 | $37.59 | $37.67 | $37.67 | 1,943,359 |
| 2024-06-27 | $37.69 | $37.75 | $37.51 | $37.57 | $37.57 | 1,504,450 |
| 2024-06-26 | $37.59 | $37.65 | $37.48 | $37.58 | $37.58 | 1,055,461 |
| 2024-06-25 | $37.63 | $37.66 | $37.55 | $37.66 | $37.66 | 958,575 |
| 2024-06-24 | $37.77 | $37.96 | $37.71 | $37.75 | $37.75 | 1,034,201 |
| 2024-06-21 | $38.25 | $38.30 | $38.20 | $38.21 | $37.76 | 890,374 |
| 2024-06-20 | $38.49 | $38.49 | $38.18 | $38.35 | $37.90 | 1,612,951 |
| 2024-06-18 | $38.23 | $38.43 | $38.17 | $38.38 | $37.93 | 1,372,242 |
| 2024-06-17 | $37.97 | $38.13 | $37.86 | $38.09 | $38.09 | 924,755 |
| 2024-06-14 | $37.72 | $37.90 | $37.67 | $37.88 | $37.88 | 3,303,958 |
| 2024-06-13 | $37.86 | $37.90 | $37.63 | $37.76 | $37.76 | 702,814 |
| 2024-06-12 | $37.84 | $38.01 | $37.76 | $37.80 | $37.80 | 1,204,125 |
| 2024-06-11 | $37.52 | $37.53 | $37.35 | $37.52 | $37.52 | 941,759 |
| 2024-06-10 | $37.43 | $37.67 | $37.39 | $37.62 | $37.62 | 625,992 |
| 2024-06-07 | $37.59 | $37.65 | $37.35 | $37.39 | $37.39 | 1,235,004 |
| 2024-06-06 | $37.74 | $37.74 | $37.55 | $37.68 | $37.68 | 1,278,790 |
| 2024-06-05 | $37.34 | $37.52 | $37.28 | $37.50 | $37.50 | 1,637,957 |
| 2024-06-04 | $37.03 | $37.06 | $36.81 | $37.02 | $37.02 | 1,712,149 |
| 2024-06-03 | $37.80 | $37.81 | $37.50 | $37.66 | $37.66 | 1,380,449 |
| 2024-05-31 | $37.34 | $37.34 | $37.04 | $37.30 | $37.30 | 2,196,223 |
| 2024-05-30 | $37.52 | $37.68 | $37.36 | $37.59 | $37.59 | 1,424,290 |
| 2024-05-29 | $37.69 | $37.73 | $37.59 | $37.64 | $37.64 | 1,075,478 |
| 2024-05-28 | $38.20 | $38.29 | $38.01 | $38.10 | $38.10 | 740,898 |
| 2024-05-24 | $38.19 | $38.28 | $38.15 | $38.19 | $38.19 | 937,101 |
| 2024-05-23 | $38.45 | $38.47 | $38.00 | $38.07 | $38.07 | 1,022,616 |
| 2024-05-22 | $38.53 | $38.53 | $38.27 | $38.34 | $38.34 | 1,091,629 |
| 2024-05-21 | $38.45 | $38.52 | $38.37 | $38.45 | $38.45 | 694,123 |
| 2024-05-20 | $38.60 | $38.74 | $38.54 | $38.68 | $38.68 | 747,084 |
| 2024-05-17 | $38.63 | $38.84 | $38.61 | $38.79 | $38.79 | 833,599 |
| 2024-05-16 | $38.43 | $38.58 | $38.38 | $38.51 | $38.51 | 699,999 |
| 2024-05-15 | $38.24 | $38.38 | $38.11 | $38.37 | $38.37 | 981,232 |
| 2024-05-14 | $37.89 | $38.06 | $37.85 | $38.03 | $38.03 | 989,056 |
| 2024-05-13 | $37.69 | $37.94 | $37.69 | $37.82 | $37.82 | 924,631 |
| 2024-05-10 | $37.74 | $37.74 | $37.53 | $37.55 | $37.55 | 1,419,279 |
| 2024-05-09 | $37.34 | $37.50 | $37.30 | $37.48 | $37.48 | 1,335,710 |
| 2024-05-08 | $37.18 | $37.40 | $37.15 | $37.38 | $37.38 | 756,359 |
| 2024-05-07 | $37.43 | $37.49 | $37.37 | $37.42 | $37.42 | 747,141 |
| 2024-05-06 | $37.63 | $37.69 | $37.58 | $37.66 | $37.66 | 763,266 |
| 2024-05-03 | $37.52 | $37.65 | $37.40 | $37.63 | $37.63 | 1,070,684 |
| 2024-05-02 | $36.98 | $37.42 | $36.86 | $37.36 | $37.36 | 1,529,909 |
| 2024-05-01 | $36.50 | $36.84 | $36.46 | $36.49 | $36.49 | 1,748,848 |
| 2024-04-30 | $36.57 | $36.99 | $36.44 | $36.44 | $36.44 | 1,565,149 |
| 2024-04-29 | $36.78 | $36.95 | $36.74 | $36.93 | $36.93 | 1,094,940 |
| 2024-04-26 | $36.49 | $36.57 | $36.44 | $36.57 | $36.57 | 1,028,053 |
| 2024-04-25 | $35.81 | $36.20 | $35.75 | $36.15 | $36.15 | 1,217,182 |
| 2024-04-24 | $36.08 | $36.12 | $35.93 | $36.04 | $36.04 | 3,799,046 |
| 2024-04-23 | $35.76 | $36.01 | $35.74 | $35.99 | $35.99 | 1,580,324 |
| 2024-04-22 | $35.36 | $35.74 | $35.36 | $35.70 | $35.70 | 1,582,778 |
| 2024-04-19 | $35.33 | $35.42 | $35.27 | $35.36 | $35.36 | 1,387,746 |
| 2024-04-18 | $35.50 | $35.65 | $35.40 | $35.49 | $35.49 | 1,114,541 |
| 2024-04-17 | $35.57 | $35.65 | $35.30 | $35.38 | $35.38 | 2,048,110 |
| 2024-04-16 | $35.38 | $35.45 | $35.24 | $35.30 | $35.30 | 4,108,156 |
| 2024-04-15 | $36.19 | $36.19 | $35.73 | $35.77 | $35.77 | 1,463,466 |
| 2024-04-12 | $36.31 | $36.34 | $35.96 | $36.01 | $36.01 | 1,295,481 |
| 2024-04-11 | $36.73 | $36.77 | $36.52 | $36.74 | $36.74 | 1,340,420 |
| 2024-04-10 | $36.64 | $36.69 | $36.49 | $36.60 | $36.60 | 1,678,007 |
| 2024-04-09 | $36.95 | $37.06 | $36.86 | $37.03 | $37.03 | 4,545,892 |
| 2024-04-08 | $36.64 | $36.77 | $36.63 | $36.69 | $36.69 | 842,707 |
| 2024-04-05 | $36.33 | $36.51 | $36.28 | $36.45 | $36.45 | 968,295 |
| 2024-04-04 | $36.78 | $36.85 | $36.36 | $36.37 | $36.37 | 982,412 |
| 2024-04-03 | $36.31 | $36.55 | $36.28 | $36.49 | $36.49 | 1,095,213 |
| 2024-04-02 | $36.43 | $36.53 | $36.37 | $36.43 | $36.43 | 1,428,225 |
| 2024-04-01 | $36.41 | $36.53 | $36.24 | $36.30 | $36.30 | 1,442,618 |
| 2024-03-28 | $36.07 | $36.27 | $36.07 | $36.19 | $36.19 | 1,228,261 |
| 2024-03-27 | $35.99 | $36.03 | $35.89 | $36.03 | $36.03 | 872,996 |
| 2024-03-26 | $36.03 | $36.04 | $35.93 | $35.95 | $35.95 | 1,380,576 |
| 2024-03-25 | $35.97 | $36.07 | $35.96 | $36.03 | $36.03 | 699,676 |
| 2024-03-22 | $36.11 | $36.12 | $35.99 | $36.06 | $36.06 | 1,090,642 |
| 2024-03-21 | $36.47 | $36.47 | $36.24 | $36.27 | $36.27 | 1,307,455 |
| 2024-03-20 | $35.99 | $36.29 | $35.93 | $36.27 | $36.27 | 1,285,566 |
| 2024-03-19 | $35.91 | $36.01 | $35.80 | $35.96 | $35.96 | 956,144 |
| 2024-03-18 | $36.19 | $36.27 | $36.06 | $36.09 | $36.09 | 1,228,609 |
| 2024-03-15 | $36.08 | $36.14 | $35.98 | $36.00 | $36.00 | 814,868 |
| 2024-03-14 | $36.32 | $36.34 | $36.03 | $36.13 | $36.13 | 1,578,601 |
| 2024-03-13 | $36.27 | $36.35 | $36.20 | $36.26 | $36.26 | 1,118,399 |
| 2024-03-12 | $36.40 | $36.47 | $36.22 | $36.47 | $36.47 | 1,070,051 |
| 2024-03-11 | $36.06 | $36.22 | $36.02 | $36.14 | $36.14 | 1,120,710 |
| 2024-03-08 | $36.20 | $36.26 | $36.01 | $36.02 | $36.02 | 1,953,572 |
| 2024-03-07 | $36.00 | $36.12 | $35.89 | $36.11 | $36.11 | 1,224,186 |
| 2024-03-06 | $35.98 | $36.04 | $35.88 | $35.92 | $35.92 | 2,269,228 |
| 2024-03-05 | $35.55 | $35.66 | $35.42 | $35.46 | $35.46 | 1,810,417 |
| 2024-03-04 | $35.85 | $35.85 | $35.67 | $35.69 | $35.69 | 945,790 |
| 2024-03-01 | $35.69 | $35.91 | $35.61 | $35.85 | $35.85 | 1,134,050 |
| 2024-02-29 | $35.51 | $35.54 | $35.35 | $35.41 | $35.41 | 1,843,296 |
| 2024-02-28 | $35.45 | $35.45 | $35.26 | $35.31 | $35.31 | 1,491,141 |
| 2024-02-27 | $35.83 | $35.90 | $35.80 | $35.87 | $35.87 | 1,463,586 |
| 2024-02-26 | $35.66 | $35.76 | $35.66 | $35.72 | $35.72 | 1,132,871 |
| 2024-02-23 | $35.77 | $35.83 | $35.69 | $35.80 | $35.80 | 2,056,116 |
| 2024-02-22 | $35.77 | $35.82 | $35.66 | $35.79 | $35.79 | 1,797,732 |
| 2024-02-21 | $35.41 | $35.54 | $35.36 | $35.45 | $35.45 | 3,246,272 |
| 2024-02-20 | $35.44 | $35.54 | $35.31 | $35.40 | $35.40 | 1,092,504 |
| 2024-02-16 | $35.25 | $35.40 | $35.24 | $35.30 | $35.30 | 1,073,534 |
| 2024-02-15 | $34.98 | $35.14 | $34.98 | $35.14 | $35.14 | 899,520 |
| 2024-02-14 | $34.84 | $34.96 | $34.74 | $34.92 | $34.92 | 1,096,229 |
| 2024-02-13 | $34.65 | $34.75 | $34.30 | $34.41 | $34.41 | 2,286,827 |
| 2024-02-12 | $34.81 | $35.18 | $34.81 | $35.05 | $35.05 | 1,028,296 |
| 2024-02-09 | $34.79 | $34.92 | $34.61 | $34.89 | $34.89 | 1,387,582 |
| 2024-02-08 | $34.76 | $34.83 | $34.66 | $34.71 | $34.71 | 2,081,821 |
| 2024-02-07 | $34.86 | $34.99 | $34.83 | $34.93 | $34.93 | 2,815,977 |
| 2024-02-06 | $34.69 | $34.97 | $34.64 | $34.96 | $34.96 | 1,298,869 |
| 2024-02-05 | $33.97 | $34.16 | $33.94 | $34.10 | $34.10 | 2,198,668 |
| 2024-02-02 | $34.10 | $34.14 | $33.95 | $34.11 | $34.11 | 2,244,218 |
| 2024-02-01 | $34.25 | $34.37 | $34.18 | $34.35 | $34.35 | 1,570,197 |
| 2024-01-31 | $34.23 | $34.43 | $34.07 | $34.12 | $34.12 | 3,796,040 |
| 2024-01-30 | $34.19 | $34.31 | $34.13 | $34.27 | $34.27 | 2,015,893 |
| 2024-01-29 | $34.68 | $34.68 | $34.42 | $34.61 | $34.61 | 1,826,137 |
| 2024-01-26 | $34.52 | $34.69 | $34.50 | $34.58 | $34.58 | 1,596,543 |
| 2024-01-25 | $34.67 | $34.71 | $34.49 | $34.61 | $34.61 | 1,899,263 |
| 2024-01-24 | $34.66 | $34.69 | $34.46 | $34.50 | $34.50 | 1,871,362 |
| 2024-01-23 | $33.99 | $34.10 | $33.91 | $34.09 | $34.09 | 1,982,648 |
| 2024-01-22 | $33.80 | $33.94 | $33.78 | $33.87 | $33.87 | 1,834,366 |
| 2024-01-19 | $33.94 | $34.15 | $33.77 | $34.14 | $34.14 | 1,852,789 |
| 2024-01-18 | $33.86 | $33.93 | $33.72 | $33.84 | $33.84 | 8,256,725 |
| 2024-01-17 | $33.53 | $33.71 | $33.52 | $33.69 | $33.69 | 1,859,648 |
| 2024-01-16 | $34.41 | $34.41 | $34.17 | $34.20 | $34.20 | 8,131,267 |
| 2024-01-12 | $35.00 | $35.08 | $34.86 | $34.88 | $34.88 | 2,797,045 |
| 2024-01-11 | $34.66 | $34.76 | $34.45 | $34.73 | $34.73 | 5,834,510 |
| 2024-01-10 | $34.55 | $34.56 | $34.45 | $34.51 | $34.51 | 1,426,862 |
| 2024-01-09 | $34.54 | $34.61 | $34.48 | $34.54 | $34.54 | 1,808,458 |
| 2024-01-08 | $34.63 | $34.96 | $34.63 | $34.96 | $34.96 | 1,581,008 |
| 2024-01-05 | $34.91 | $35.08 | $34.84 | $34.93 | $34.93 | 1,942,658 |
| 2024-01-04 | $34.82 | $34.99 | $34.82 | $34.85 | $34.85 | 2,467,308 |
| 2024-01-03 | $34.77 | $34.99 | $34.75 | $34.90 | $34.90 | 2,159,723 |
| 2024-01-02 | $35.12 | $35.18 | $34.92 | $34.98 | $34.98 | 3,882,198 |
| 2023-12-29 | $35.36 | $35.55 | $35.36 | $35.41 | $35.41 | 2,350,016 |
| 2023-12-28 | $35.34 | $35.52 | $35.34 | $35.39 | $35.39 | 2,350,823 |
| 2023-12-27 | $35.02 | $35.16 | $35.00 | $35.14 | $35.14 | 2,780,880 |
| 2023-12-26 | $34.94 | $35.01 | $34.86 | $34.94 | $34.94 | 1,556,840 |
| 2023-12-22 | $34.58 | $34.79 | $34.58 | $34.73 | $34.73 | 1,730,433 |
| 2023-12-21 | $34.77 | $34.89 | $34.67 | $34.88 | $34.88 | 1,648,203 |
| 2023-12-20 | $34.62 | $34.67 | $34.23 | $34.24 | $34.24 | 1,860,172 |
| 2023-12-19 | $34.83 | $34.99 | $34.76 | $34.96 | $34.96 | 1,830,095 |
| 2023-12-18 | $34.66 | $34.70 | $34.54 | $34.68 | $34.68 | 3,923,302 |
| 2023-12-15 | $35.55 | $35.55 | $35.24 | $35.26 | $34.71 | 2,298,529 |
| 2023-12-14 | $35.26 | $35.50 | $35.19 | $35.46 | $34.91 | 2,729,098 |
| 2023-12-13 | $34.52 | $35.00 | $34.38 | $34.99 | $34.45 | 3,448,943 |
| 2023-12-12 | $34.54 | $34.68 | $34.43 | $34.67 | $34.13 | 1,762,553 |
| 2023-12-11 | $34.50 | $34.69 | $34.44 | $34.68 | $34.14 | 3,171,204 |
| 2023-12-08 | $34.47 | $34.60 | $34.40 | $34.53 | $33.99 | 796,773 |
| 2023-12-07 | $34.66 | $34.70 | $34.55 | $34.69 | $34.15 | 894,867 |
| 2023-12-06 | $34.71 | $34.78 | $34.52 | $34.54 | $34.00 | 1,392,528 |
| 2023-12-05 | $34.48 | $34.58 | $34.40 | $34.55 | $34.01 | 1,472,250 |
| 2023-12-04 | $34.75 | $34.86 | $34.63 | $34.68 | $34.14 | 2,305,112 |
| 2023-12-01 | $34.59 | $34.99 | $34.58 | $34.99 | $34.45 | 1,972,250 |
| 2023-11-30 | $34.76 | $34.83 | $34.58 | $34.80 | $34.26 | 1,409,800 |
| 2023-11-29 | $34.79 | $34.91 | $34.67 | $34.69 | $34.15 | 1,408,430 |
| 2023-11-28 | $34.73 | $34.95 | $34.73 | $34.92 | $34.38 | 1,659,897 |
| 2023-11-27 | $34.64 | $34.66 | $34.55 | $34.62 | $34.08 | 1,232,743 |
| 2023-11-24 | $34.51 | $34.77 | $34.51 | $34.75 | $34.21 | 494,231 |
| 2023-11-22 | $34.74 | $34.80 | $34.60 | $34.68 | $34.14 | 3,057,330 |
| 2023-11-21 | $34.88 | $34.96 | $34.73 | $34.78 | $34.24 | 1,765,332 |
| 2023-11-20 | $34.74 | $35.01 | $34.72 | $34.97 | $34.43 | 1,373,288 |
| 2023-11-17 | $34.51 | $34.66 | $34.51 | $34.61 | $34.07 | 1,289,313 |
| 2023-11-16 | $34.44 | $34.62 | $34.35 | $34.47 | $33.93 | 2,624,290 |
| 2023-11-15 | $34.77 | $34.98 | $34.74 | $34.81 | $34.27 | 1,542,838 |
| 2023-11-14 | $34.24 | $34.63 | $34.23 | $34.60 | $34.06 | 1,035,115 |
| 2023-11-13 | $33.68 | $33.90 | $33.64 | $33.80 | $33.28 | 860,414 |
| 2023-11-10 | $33.53 | $33.74 | $33.49 | $33.72 | $33.72 | 1,155,276 |
| 2023-11-09 | $33.75 | $33.86 | $33.48 | $33.51 | $33.51 | 1,661,058 |
| 2023-11-08 | $33.83 | $33.93 | $33.75 | $33.78 | $33.78 | 2,006,595 |
| 2023-11-07 | $33.81 | $33.93 | $33.67 | $33.90 | $33.90 | 1,513,269 |
| 2023-11-06 | $33.99 | $34.02 | $33.88 | $33.94 | $33.94 | 2,449,157 |
| 2023-11-03 | $33.50 | $33.84 | $33.50 | $33.78 | $33.78 | 2,053,040 |
| 2023-11-02 | $33.08 | $33.19 | $32.99 | $33.17 | $33.17 | 2,536,434 |
| 2023-11-01 | $32.41 | $32.70 | $32.40 | $32.70 | $32.70 | 1,753,624 |
| 2023-10-31 | $32.40 | $32.47 | $32.23 | $32.47 | $32.47 | 2,413,595 |
| 2023-10-30 | $32.76 | $32.80 | $32.52 | $32.61 | $32.61 | 1,935,732 |
| 2023-10-27 | $32.60 | $32.64 | $32.26 | $32.30 | $32.30 | 3,947,780 |
| 2023-10-26 | $32.23 | $32.36 | $32.16 | $32.26 | $32.26 | 2,568,232 |
| 2023-10-25 | $32.47 | $32.55 | $32.34 | $32.40 | $32.40 | 2,438,281 |
| 2023-10-24 | $32.44 | $32.77 | $32.44 | $32.72 | $32.72 | 1,688,791 |
| 2023-10-23 | $32.18 | $32.44 | $32.06 | $32.34 | $32.34 | 1,977,069 |
| 2023-10-20 | $32.59 | $32.67 | $32.43 | $32.45 | $32.45 | 3,013,511 |
| 2023-10-19 | $32.95 | $33.08 | $32.82 | $32.84 | $32.84 | 2,658,394 |
| 2023-10-18 | $33.29 | $33.29 | $32.93 | $32.98 | $32.98 | 1,746,817 |
| 2023-10-17 | $33.35 | $33.67 | $33.35 | $33.53 | $33.53 | 1,709,659 |
| 2023-10-16 | $33.43 | $33.69 | $33.39 | $33.65 | $33.65 | 1,218,155 |
| 2023-10-13 | $33.55 | $33.65 | $33.35 | $33.42 | $33.42 | 1,652,325 |
| 2023-10-12 | $33.88 | $33.92 | $33.43 | $33.54 | $33.54 | 1,095,182 |
| 2023-10-11 | $33.92 | $34.00 | $33.77 | $33.88 | $33.88 | 1,438,684 |
| 2023-10-10 | $33.52 | $33.82 | $33.49 | $33.78 | $33.78 | 1,465,236 |
| 2023-10-09 | $33.05 | $33.29 | $33.01 | $33.28 | $33.28 | 1,516,033 |
| 2023-10-06 | $33.05 | $33.55 | $33.00 | $33.49 | $33.49 | 1,497,944 |
| 2023-10-05 | $32.95 | $33.04 | $32.82 | $33.03 | $33.03 | 2,299,224 |
| 2023-10-04 | $32.92 | $32.98 | $32.80 | $32.89 | $32.89 | 2,697,367 |
| 2023-10-03 | $33.14 | $33.23 | $32.94 | $33.00 | $33.00 | 2,529,462 |
| 2023-10-02 | $33.55 | $33.58 | $33.34 | $33.45 | $33.45 | 3,257,053 |
| 2023-09-29 | $33.88 | $33.88 | $33.50 | $33.57 | $33.57 | 3,325,194 |
| 2023-09-28 | $33.30 | $33.56 | $33.27 | $33.53 | $33.53 | 1,114,552 |
| 2023-09-27 | $33.53 | $33.53 | $33.27 | $33.42 | $33.42 | 1,900,217 |
| 2023-09-26 | $33.46 | $33.56 | $33.32 | $33.36 | $33.36 | 1,479,910 |
| 2023-09-25 | $33.58 | $33.75 | $33.54 | $33.72 | $33.72 | 2,069,381 |
| 2023-09-22 | $33.96 | $34.01 | $33.80 | $33.83 | $33.83 | 1,868,954 |
| 2023-09-21 | $33.53 | $33.60 | $33.43 | $33.44 | $33.44 | 1,786,918 |
| 2023-09-20 | $34.18 | $34.28 | $33.96 | $33.96 | $33.96 | 1,258,548 |
| 2023-09-19 | $34.14 | $34.18 | $34.02 | $34.09 | $34.09 | 1,021,016 |
| 2023-09-18 | $34.20 | $34.28 | $34.11 | $34.26 | $34.26 | 1,034,196 |
| 2023-09-15 | $34.38 | $34.50 | $34.27 | $34.33 | $34.33 | 2,105,858 |
| 2023-09-14 | $34.44 | $34.56 | $34.37 | $34.50 | $34.50 | 1,324,470 |
| 2023-09-13 | $34.30 | $34.39 | $34.23 | $34.29 | $34.29 | 1,164,035 |
| 2023-09-12 | $34.17 | $34.41 | $34.17 | $34.34 | $34.34 | 4,315,205 |
| 2023-09-11 | $34.36 | $34.42 | $34.26 | $34.41 | $34.41 | 937,680 |
| 2023-09-08 | $34.00 | $34.08 | $33.94 | $34.03 | $34.03 | 1,559,605 |
| 2023-09-07 | $33.98 | $34.02 | $33.86 | $33.93 | $33.93 | 1,316,978 |
| 2023-09-06 | $34.42 | $34.58 | $34.27 | $34.31 | $34.31 | 1,088,995 |
| 2023-09-05 | $34.54 | $34.59 | $34.42 | $34.45 | $34.45 | 895,481 |
| 2023-09-01 | $34.71 | $34.82 | $34.61 | $34.68 | $34.68 | 1,175,979 |
| 2023-08-31 | $34.51 | $34.51 | $34.27 | $34.32 | $34.32 | 1,299,011 |
| 2023-08-30 | $34.69 | $34.80 | $34.65 | $34.73 | $34.73 | 1,777,622 |
| 2023-08-29 | $34.52 | $34.83 | $34.44 | $34.81 | $34.81 | 4,715,394 |
| 2023-08-28 | $34.26 | $34.40 | $34.21 | $34.39 | $34.39 | 1,315,063 |
| 2023-08-25 | $34.05 | $34.09 | $33.79 | $34.03 | $34.03 | 1,618,031 |
| 2023-08-24 | $34.28 | $34.31 | $34.03 | $34.06 | $34.06 | 1,338,510 |
| 2023-08-23 | $33.93 | $34.26 | $33.93 | $34.19 | $34.19 | 1,302,099 |
| 2023-08-22 | $33.89 | $33.92 | $33.66 | $33.73 | $33.73 | 1,459,414 |
| 2023-08-21 | $33.65 | $33.77 | $33.56 | $33.75 | $33.75 | 1,438,831 |
| 2023-08-18 | $33.57 | $33.72 | $33.52 | $33.69 | $33.69 | 1,588,489 |
| 2023-08-17 | $34.23 | $34.24 | $33.86 | $33.90 | $33.90 | 2,992,268 |
| 2023-08-16 | $33.94 | $34.06 | $33.80 | $33.83 | $33.83 | 1,851,044 |
| 2023-08-15 | $34.22 | $34.22 | $33.99 | $34.05 | $34.05 | 2,208,090 |
| 2023-08-14 | $34.21 | $34.43 | $34.11 | $34.37 | $34.37 | 1,066,252 |
| 2023-08-11 | $34.64 | $34.68 | $34.45 | $34.56 | $34.56 | 1,279,280 |
| 2023-08-10 | $35.16 | $35.43 | $34.94 | $35.03 | $35.03 | 1,718,963 |
| 2023-08-09 | $35.08 | $35.10 | $34.82 | $34.96 | $34.96 | 1,346,775 |
| 2023-08-08 | $34.80 | $34.93 | $34.65 | $34.91 | $34.91 | 1,240,132 |
| 2023-08-07 | $35.38 | $35.40 | $35.12 | $35.27 | $35.27 | 1,365,994 |
| 2023-08-04 | $35.43 | $35.58 | $35.26 | $35.30 | $35.30 | 2,223,269 |
| 2023-08-03 | $35.20 | $35.36 | $35.15 | $35.24 | $35.24 | 1,173,962 |
| 2023-08-02 | $35.37 | $35.37 | $35.04 | $35.12 | $35.12 | 2,262,467 |
| 2023-08-01 | $36.03 | $36.07 | $35.84 | $35.85 | $35.85 | 1,604,860 |
| 2023-07-31 | $36.21 | $36.39 | $36.15 | $36.37 | $36.37 | 1,578,474 |
| 2023-07-28 | $36.13 | $36.31 | $36.09 | $36.30 | $36.30 | 1,513,354 |
| 2023-07-27 | $35.87 | $35.89 | $35.44 | $35.49 | $35.49 | 1,193,793 |
| 2023-07-26 | $35.55 | $35.97 | $35.53 | $35.89 | $35.89 | 1,186,897 |
| 2023-07-25 | $35.76 | $35.79 | $35.61 | $35.64 | $35.64 | 1,169,405 |
| 2023-07-24 | $35.03 | $35.50 | $34.99 | $35.39 | $35.39 | 1,460,997 |
| 2023-07-21 | $35.05 | $35.10 | $34.93 | $34.97 | $34.97 | 900,101 |
| 2023-07-20 | $35.07 | $35.11 | $34.91 | $34.97 | $34.97 | 2,369,318 |
| 2023-07-19 | $35.26 | $35.38 | $35.11 | $35.16 | $35.16 | 1,246,082 |
| 2023-07-18 | $35.23 | $35.32 | $35.11 | $35.21 | $35.21 | 1,220,281 |
| 2023-07-17 | $35.25 | $35.43 | $35.11 | $35.43 | $35.43 | 1,001,490 |
| 2023-07-14 | $35.45 | $35.47 | $35.34 | $35.35 | $35.35 | 1,277,530 |
| 2023-07-13 | $35.33 | $35.60 | $35.32 | $35.59 | $35.59 | 1,867,276 |
| 2023-07-12 | $34.99 | $35.23 | $34.99 | $35.20 | $35.20 | 1,432,302 |
| 2023-07-11 | $34.42 | $34.59 | $34.30 | $34.58 | $34.58 | 875,004 |
| 2023-07-10 | $34.06 | $34.28 | $34.06 | $34.26 | $34.26 | 868,393 |
| 2023-07-07 | $33.99 | $34.41 | $33.99 | $34.28 | $34.28 | 1,121,086 |
| 2023-07-06 | $34.10 | $34.12 | $33.79 | $33.89 | $33.89 | 1,413,151 |
| 2023-07-05 | $34.58 | $34.59 | $34.48 | $34.53 | $34.53 | 1,196,354 |
| 2023-07-03 | $34.70 | $34.85 | $34.66 | $34.70 | $34.70 | 673,758 |
| 2023-06-30 | $34.35 | $34.49 | $34.30 | $34.38 | $34.38 | 1,110,083 |
| 2023-06-29 | $34.01 | $34.11 | $34.00 | $34.11 | $34.11 | 945,460 |
| 2023-06-28 | $34.15 | $34.23 | $34.08 | $34.21 | $34.21 | 1,195,585 |
| 2023-06-27 | $34.27 | $34.36 | $34.20 | $34.35 | $34.35 | 1,147,192 |
| 2023-06-26 | $34.00 | $34.15 | $33.98 | $34.03 | $34.03 | 1,200,596 |
| 2023-06-23 | $33.96 | $33.97 | $33.85 | $33.91 | $33.91 | 2,598,018 |
| 2023-06-22 | $34.33 | $34.44 | $34.26 | $34.40 | $34.40 | 1,320,451 |
| 2023-06-21 | $34.51 | $34.59 | $34.43 | $34.54 | $34.54 | 1,189,516 |
| 2023-06-20 | $34.80 | $34.82 | $34.53 | $34.60 | $34.60 | 1,521,482 |
| 2023-06-16 | $35.80 | $35.80 | $35.58 | $35.65 | $35.65 | 2,651,035 |
| 2023-06-15 | $35.57 | $35.75 | $35.55 | $35.75 | $35.75 | 1,004,240 |
| 2023-06-14 | $35.16 | $35.43 | $35.14 | $35.39 | $35.39 | 1,625,611 |
| 2023-06-13 | $35.13 | $35.21 | $35.02 | $35.10 | $35.10 | 1,005,588 |
| 2023-06-12 | $34.78 | $34.83 | $34.72 | $34.79 | $34.79 | 876,186 |
| 2023-06-09 | $34.69 | $34.86 | $34.66 | $34.72 | $34.72 | 1,283,125 |
| 2023-06-08 | $34.46 | $34.65 | $34.46 | $34.63 | $34.63 | 1,858,168 |
| 2023-06-07 | $34.54 | $34.70 | $34.38 | $34.43 | $34.43 | 1,171,267 |
| 2023-06-06 | $34.16 | $34.52 | $34.12 | $34.50 | $34.50 | 1,427,841 |
| 2023-06-05 | $34.16 | $34.26 | $34.10 | $34.25 | $34.25 | 804,726 |
| 2023-06-02 | $34.19 | $34.33 | $34.19 | $34.25 | $34.25 | 1,500,771 |
| 2023-06-01 | $33.22 | $33.75 | $33.22 | $33.75 | $33.75 | 1,320,956 |
| 2023-05-31 | $33.23 | $33.23 | $32.93 | $33.20 | $33.20 | 1,476,071 |
| 2023-05-30 | $33.67 | $33.73 | $33.33 | $33.43 | $33.43 | 1,252,113 |
| 2023-05-26 | $33.61 | $33.86 | $33.56 | $33.84 | $33.84 | 1,142,481 |
| 2023-05-25 | $33.48 | $33.48 | $33.26 | $33.31 | $33.31 | 1,713,134 |
| 2023-05-24 | $33.58 | $33.60 | $33.38 | $33.43 | $33.43 | 2,017,347 |
| 2023-05-23 | $33.84 | $33.90 | $33.62 | $33.63 | $33.63 | 1,497,819 |
| 2023-05-22 | $34.07 | $34.22 | $34.07 | $34.09 | $34.09 | 1,088,796 |
| 2023-05-19 | $33.89 | $33.95 | $33.80 | $33.88 | $33.88 | 1,107,198 |
| 2023-05-18 | $33.93 | $33.93 | $33.76 | $33.91 | $33.91 | 1,393,120 |
| 2023-05-17 | $33.96 | $34.16 | $33.91 | $34.11 | $34.11 | 949,930 |
| 2023-05-16 | $34.01 | $34.14 | $34.01 | $34.02 | $34.02 | 908,201 |
| 2023-05-15 | $34.01 | $34.30 | $33.92 | $34.28 | $34.28 | 902,368 |
| 2023-05-12 | $33.87 | $33.87 | $33.64 | $33.70 | $33.70 | 879,941 |
| 2023-05-11 | $33.94 | $34.07 | $33.83 | $34.05 | $34.05 | 1,199,305 |
| 2023-05-10 | $34.18 | $34.23 | $33.98 | $34.17 | $34.17 | 1,253,817 |
| 2023-05-09 | $34.00 | $34.17 | $33.96 | $34.13 | $34.13 | 3,823,582 |
| 2023-05-08 | $34.40 | $34.42 | $34.26 | $34.32 | $34.32 | 827,451 |
| 2023-05-05 | $34.04 | $34.32 | $33.98 | $34.29 | $34.29 | 833,813 |
| 2023-05-04 | $33.97 | $34.03 | $33.86 | $33.92 | $33.92 | 1,519,417 |
| 2023-05-03 | $33.71 | $33.86 | $33.64 | $33.67 | $33.67 | 1,130,439 |
| 2023-05-02 | $33.88 | $33.88 | $33.56 | $33.68 | $33.68 | 2,016,008 |
| 2023-05-01 | $34.01 | $34.22 | $34.00 | $34.03 | $34.03 | 1,848,994 |
| 2023-04-28 | $33.95 | $34.14 | $33.93 | $34.12 | $34.12 | 732,518 |
| 2023-04-27 | $33.68 | $33.96 | $33.64 | $33.93 | $33.93 | 817,965 |
| 2023-04-26 | $33.73 | $33.73 | $33.48 | $33.51 | $33.51 | 1,463,678 |
| 2023-04-25 | $33.50 | $33.50 | $33.25 | $33.29 | $33.29 | 1,272,904 |
| 2023-04-24 | $33.84 | $33.89 | $33.75 | $33.86 | $33.86 | 1,123,358 |
| 2023-04-21 | $33.93 | $33.94 | $33.72 | $33.90 | $33.90 | 853,718 |
| 2023-04-20 | $34.19 | $34.36 | $34.11 | $34.21 | $34.21 | 1,009,941 |
| 2023-04-19 | $34.23 | $34.30 | $34.14 | $34.25 | $34.25 | 905,304 |
| 2023-04-18 | $34.62 | $34.70 | $34.47 | $34.56 | $34.56 | 1,030,126 |
| 2023-04-17 | $34.61 | $34.65 | $34.49 | $34.63 | $34.63 | 1,460,075 |
| 2023-04-14 | $34.50 | $34.61 | $34.32 | $34.45 | $34.45 | 977,523 |
| 2023-04-13 | $34.50 | $34.64 | $34.49 | $34.61 | $34.61 | 1,187,329 |
| 2023-04-12 | $34.53 | $34.55 | $34.17 | $34.20 | $34.20 | 2,544,957 |
| 2023-04-11 | $34.46 | $34.54 | $34.39 | $34.43 | $34.43 | 1,424,988 |
| 2023-04-10 | $34.06 | $34.23 | $34.05 | $34.22 | $34.22 | 1,584,505 |
| 2023-04-06 | $34.05 | $34.33 | $33.98 | $34.25 | $34.25 | 796,603 |
| 2023-04-05 | $34.26 | $34.27 | $33.94 | $34.04 | $34.04 | 1,284,425 |
| 2023-04-04 | $34.24 | $34.34 | $34.16 | $34.34 | $34.34 | 1,143,288 |
| 2023-04-03 | $34.17 | $34.33 | $34.13 | $34.31 | $34.31 | 1,849,142 |
| 2023-03-31 | $34.22 | $34.30 | $34.06 | $34.13 | $34.13 | 1,589,269 |
| 2023-03-30 | $34.16 | $34.28 | $34.08 | $34.23 | $34.23 | 1,121,935 |
| 2023-03-29 | $33.79 | $33.94 | $33.71 | $33.91 | $33.91 | 1,284,402 |
| 2023-03-28 | $33.58 | $33.73 | $33.57 | $33.73 | $33.73 | 1,827,852 |
| 2023-03-27 | $33.27 | $33.35 | $33.18 | $33.35 | $33.35 | 1,023,866 |
| 2023-03-24 | $33.32 | $33.48 | $33.26 | $33.48 | $33.48 | 1,230,070 |
| 2023-03-23 | $33.66 | $33.88 | $33.36 | $33.53 | $33.53 | 1,896,837 |
| 2023-03-22 | $33.27 | $33.59 | $33.12 | $33.12 | $33.12 | 2,511,226 |
| 2023-03-21 | $33.01 | $33.14 | $32.92 | $33.06 | $33.06 | 1,105,547 |
| 2023-03-20 | $32.56 | $32.81 | $32.51 | $32.73 | $32.73 | 1,801,283 |
| 2023-03-17 | $32.75 | $32.89 | $32.56 | $32.65 | $32.65 | 3,981,117 |
| 2023-03-16 | $32.37 | $32.85 | $32.32 | $32.84 | $32.84 | 5,143,414 |
| 2023-03-15 | $32.38 | $32.50 | $32.20 | $32.49 | $32.49 | 3,404,980 |
| 2023-03-14 | $32.96 | $33.10 | $32.89 | $33.05 | $33.05 | 1,603,219 |
| 2023-03-13 | $32.92 | $33.25 | $32.82 | $32.99 | $32.99 | 6,986,864 |
| 2023-03-10 | $33.20 | $33.37 | $33.03 | $33.09 | $33.09 | 3,863,425 |
| 2023-03-09 | $33.64 | $33.69 | $33.20 | $33.22 | $33.22 | 2,124,465 |
| 2023-03-08 | $33.85 | $33.99 | $33.82 | $33.94 | $33.94 | 1,210,323 |
| 2023-03-07 | $34.15 | $34.15 | $33.74 | $33.79 | $33.79 | 1,687,782 |
| 2023-03-06 | $34.30 | $34.47 | $34.24 | $34.30 | $34.30 | 1,227,438 |
| 2023-03-03 | $34.20 | $34.41 | $34.17 | $34.38 | $34.38 | 1,738,215 |
| 2023-03-02 | $33.85 | $34.19 | $33.79 | $34.13 | $34.13 | 2,128,373 |
| 2023-03-01 | $34.03 | $34.10 | $33.89 | $33.98 | $33.98 | 2,636,201 |
| 2023-02-28 | $33.37 | $33.50 | $33.28 | $33.29 | $33.29 | 1,524,696 |
| 2023-02-27 | $33.51 | $33.54 | $33.41 | $33.47 | $33.47 | 1,554,446 |
| 2023-02-24 | $33.32 | $33.44 | $33.18 | $33.32 | $33.32 | 2,005,164 |
| 2023-02-23 | $34.20 | $34.25 | $33.77 | $33.97 | $33.97 | 1,233,721 |
| 2023-02-22 | $33.93 | $34.00 | $33.75 | $33.85 | $33.85 | 1,596,570 |
| 2023-02-21 | $34.14 | $34.31 | $33.98 | $34.00 | $34.00 | 1,634,375 |
| 2023-02-17 | $34.34 | $34.40 | $34.21 | $34.36 | $34.36 | 1,280,491 |
| 2023-02-16 | $34.51 | $34.81 | $34.41 | $34.66 | $34.66 | 2,409,835 |
| 2023-02-15 | $34.53 | $34.73 | $34.46 | $34.73 | $34.73 | 1,056,460 |
| 2023-02-14 | $34.70 | $35.00 | $34.60 | $34.82 | $34.82 | 1,914,543 |
| 2023-02-13 | $34.79 | $35.01 | $34.72 | $34.97 | $34.97 | 875,503 |
| 2023-02-10 | $34.73 | $34.77 | $34.54 | $34.65 | $34.65 | 1,863,798 |
| 2023-02-09 | $35.20 | $35.27 | $34.86 | $34.96 | $34.96 | 1,747,977 |
| 2023-02-08 | $34.90 | $34.95 | $34.66 | $34.82 | $34.82 | 1,482,189 |
| 2023-02-07 | $34.80 | $34.98 | $34.55 | $34.88 | $34.88 | 1,464,251 |
| 2023-02-06 | $34.68 | $34.83 | $34.54 | $34.80 | $34.80 | 2,103,881 |
| 2023-02-03 | $35.36 | $35.57 | $35.10 | $35.14 | $35.14 | 2,139,851 |
| 2023-02-02 | $35.93 | $35.93 | $35.56 | $35.71 | $35.71 | 1,943,466 |
| 2023-02-01 | $35.67 | $36.03 | $35.47 | $35.94 | $35.94 | 2,344,830 |
| 2023-01-31 | $35.40 | $35.57 | $35.32 | $35.56 | $35.56 | 2,007,190 |
| 2023-01-30 | $35.69 | $35.76 | $35.53 | $35.54 | $35.54 | 1,250,266 |
| 2023-01-27 | $36.23 | $36.26 | $36.05 | $36.17 | $36.17 | 3,660,685 |
| 2023-01-26 | $36.37 | $36.44 | $36.19 | $36.44 | $36.44 | 3,953,329 |
| 2023-01-25 | $35.93 | $36.14 | $35.75 | $36.14 | $36.14 | 1,916,149 |
| 2023-01-24 | $35.97 | $36.13 | $35.93 | $36.10 | $36.10 | 1,416,030 |
| 2023-01-23 | $35.94 | $36.24 | $35.89 | $36.11 | $36.11 | 2,671,819 |
| 2023-01-20 | $35.60 | $35.87 | $35.52 | $35.87 | $35.87 | 1,033,314 |
| 2023-01-19 | $35.32 | $35.53 | $35.30 | $35.43 | $35.43 | 1,480,409 |
| 2023-01-18 | $35.64 | $35.71 | $35.17 | $35.18 | $35.18 | 1,281,662 |
| 2023-01-17 | $35.36 | $35.41 | $35.25 | $35.38 | $35.38 | 1,186,261 |
| 2023-01-13 | $35.25 | $35.56 | $35.25 | $35.54 | $35.54 | 1,958,857 |
| 2023-01-12 | $35.17 | $35.38 | $34.90 | $35.30 | $35.30 | 2,617,806 |
| 2023-01-11 | $34.95 | $35.16 | $34.89 | $35.14 | $35.14 | 4,193,120 |
| 2023-01-10 | $34.86 | $35.03 | $34.73 | $35.02 | $35.02 | 1,279,054 |
| 2023-01-09 | $34.90 | $35.01 | $34.76 | $34.79 | $34.79 | 4,401,391 |
| 2023-01-06 | $34.15 | $34.60 | $33.98 | $34.57 | $34.57 | 3,121,842 |
| 2023-01-05 | $33.84 | $34.11 | $33.78 | $34.03 | $34.03 | 2,051,191 |
| 2023-01-04 | $33.74 | $34.13 | $33.59 | $34.13 | $34.13 | 6,424,498 |
| 2023-01-03 | $33.39 | $33.65 | $33.24 | $33.32 | $33.32 | 3,344,584 |
| 2022-12-30 | $33.14 | $33.28 | $32.87 | $32.96 | $32.96 | 3,370,156 |
| 2022-12-29 | $33.22 | $33.42 | $33.16 | $33.36 | $33.36 | 2,331,614 |
| 2022-12-28 | $33.18 | $33.21 | $32.81 | $32.83 | $32.83 | 2,083,308 |
| 2022-12-27 | $33.01 | $33.39 | $33.00 | $33.25 | $33.25 | 2,275,732 |
| 2022-12-23 | $32.76 | $32.85 | $32.62 | $32.76 | $32.76 | 2,120,183 |
| 2022-12-22 | $32.94 | $32.99 | $32.58 | $32.83 | $32.83 | 5,720,597 |
| 2022-12-21 | $32.81 | $33.10 | $32.74 | $33.10 | $33.10 | 1,575,889 |
| 2022-12-20 | $32.70 | $32.96 | $32.67 | $32.83 | $32.83 | 2,417,451 |
| 2022-12-19 | $33.69 | $33.72 | $33.47 | $33.54 | $32.88 | 1,802,029 |
| 2022-12-16 | $33.64 | $33.75 | $33.50 | $33.54 | $32.88 | 2,921,198 |
| 2022-12-15 | $34.02 | $34.10 | $33.49 | $33.54 | $32.88 | 2,770,878 |
| 2022-12-14 | $34.16 | $34.33 | $33.93 | $34.15 | $33.48 | 2,358,760 |
| 2022-12-13 | $34.56 | $34.64 | $34.08 | $34.14 | $33.47 | 2,073,218 |
| 2022-12-12 | $33.94 | $33.95 | $33.67 | $33.93 | $33.27 | 2,498,405 |
| 2022-12-09 | $34.31 | $34.36 | $34.04 | $34.04 | $34.04 | 2,506,943 |
| 2022-12-08 | $34.25 | $34.43 | $34.17 | $34.31 | $34.31 | 1,948,026 |
| 2022-12-07 | $33.90 | $34.07 | $33.86 | $33.95 | $33.95 | 2,443,085 |
| 2022-12-06 | $34.28 | $34.31 | $34.06 | $34.16 | $34.16 | 2,322,738 |
| 2022-12-05 | $34.47 | $34.52 | $34.07 | $34.16 | $34.16 | 2,614,282 |
| 2022-12-02 | $34.05 | $34.59 | $34.00 | $34.51 | $34.51 | 1,694,449 |
| 2022-12-01 | $34.41 | $34.53 | $34.19 | $34.30 | $34.30 | 2,355,464 |
| 2022-11-30 | $34.12 | $34.49 | $33.95 | $34.41 | $34.41 | 5,024,709 |
| 2022-11-29 | $33.41 | $33.59 | $33.37 | $33.46 | $33.46 | 1,921,688 |
| 2022-11-28 | $32.86 | $33.16 | $32.81 | $32.82 | $32.82 | 2,119,355 |
| 2022-11-25 | $32.95 | $33.04 | $32.92 | $32.95 | $32.95 | 1,092,275 |
| 2022-11-23 | $32.88 | $33.09 | $32.88 | $33.06 | $33.06 | 1,951,437 |
| 2022-11-22 | $32.72 | $32.88 | $32.67 | $32.85 | $32.85 | 3,095,413 |
| 2022-11-21 | $32.76 | $32.84 | $32.63 | $32.77 | $32.77 | 2,717,895 |
| 2022-11-18 | $33.16 | $33.16 | $32.95 | $33.06 | $33.06 | 2,208,788 |
| 2022-11-17 | $32.69 | $33.34 | $32.68 | $33.32 | $33.32 | 1,989,320 |
| 2022-11-16 | $33.41 | $33.42 | $33.14 | $33.15 | $33.15 | 1,402,049 |
| 2022-11-15 | $33.88 | $33.94 | $33.47 | $33.67 | $33.67 | 2,672,455 |
| 2022-11-14 | $33.04 | $33.24 | $32.91 | $33.02 | $33.02 | 4,592,286 |
| 2022-11-11 | $32.95 | $33.21 | $32.86 | $33.12 | $33.12 | 1,966,676 |
| 2022-11-10 | $32.18 | $32.47 | $32.07 | $32.44 | $32.44 | 3,050,705 |
| 2022-11-09 | $31.79 | $31.91 | $31.45 | $31.48 | $31.48 | 2,760,964 |
| 2022-11-08 | $31.90 | $32.21 | $31.79 | $32.07 | $32.07 | 2,489,509 |
| 2022-11-07 | $32.09 | $32.14 | $31.83 | $31.92 | $31.92 | 1,446,201 |
| 2022-11-04 | $31.85 | $31.97 | $31.55 | $31.97 | $31.97 | 3,701,102 |
| 2022-11-03 | $30.36 | $30.84 | $30.35 | $30.76 | $30.76 | 4,858,543 |
| 2022-11-02 | $30.81 | $31.15 | $30.50 | $30.50 | $30.50 | 4,053,385 |
| 2022-11-01 | $30.96 | $31.03 | $30.66 | $30.76 | $30.76 | 4,006,772 |
| 2022-10-31 | $30.05 | $30.32 | $30.02 | $30.26 | $30.26 | 2,488,275 |
| 2022-10-28 | $30.14 | $30.39 | $30.08 | $30.38 | $30.38 | 2,259,745 |
| 2022-10-27 | $30.59 | $30.82 | $30.52 | $30.56 | $30.56 | 3,405,884 |
| 2022-10-26 | $30.45 | $31.03 | $30.44 | $30.79 | $30.79 | 3,584,333 |
| 2022-10-25 | $30.16 | $30.40 | $30.15 | $30.37 | $30.37 | 5,004,233 |
| 2022-10-24 | $30.19 | $30.20 | $29.80 | $30.18 | $30.18 | 2,845,982 |
| 2022-10-21 | $30.76 | $31.29 | $30.67 | $31.26 | $31.26 | 1,400,034 |
| 2022-10-20 | $30.84 | $31.25 | $30.78 | $30.82 | $30.82 | 1,649,261 |
| 2022-10-19 | $30.71 | $30.87 | $30.54 | $30.61 | $30.61 | 2,688,060 |
| 2022-10-18 | $31.41 | $31.47 | $30.92 | $31.15 | $31.15 | 3,161,839 |
| 2022-10-17 | $30.95 | $31.27 | $30.95 | $31.13 | $31.13 | 2,041,957 |
| 2022-10-14 | $30.97 | $31.00 | $30.36 | $30.40 | $30.40 | 5,445,133 |
| 2022-10-13 | $30.00 | $30.96 | $29.96 | $30.81 | $30.81 | 2,399,325 |
| 2022-10-12 | $30.70 | $30.83 | $30.59 | $30.68 | $30.68 | 1,684,534 |
| 2022-10-11 | $30.84 | $31.02 | $30.59 | $30.67 | $30.67 | 2,282,100 |
| 2022-10-10 | $31.33 | $31.36 | $31.04 | $31.12 | $31.12 | 1,686,548 |
| 2022-10-07 | $31.87 | $31.92 | $31.48 | $31.52 | $31.52 | 2,388,597 |
| 2022-10-06 | $32.28 | $32.42 | $32.15 | $32.17 | $32.17 | 5,510,199 |
| 2022-10-05 | $32.31 | $32.51 | $32.12 | $32.43 | $32.43 | 3,219,287 |
| 2022-10-04 | $32.06 | $32.44 | $32.03 | $32.38 | $32.38 | 3,535,999 |
| 2022-10-03 | $31.23 | $31.58 | $31.08 | $31.49 | $31.49 | 2,340,465 |
| 2022-09-30 | $30.99 | $31.29 | $30.99 | $31.04 | $31.04 | 6,791,646 |
| 2022-09-29 | $31.16 | $31.16 | $30.78 | $31.04 | $31.04 | 4,002,411 |
| 2022-09-28 | $31.20 | $31.72 | $31.19 | $31.64 | $31.64 | 3,976,952 |
| 2022-09-27 | $31.63 | $31.83 | $31.28 | $31.40 | $31.40 | 3,695,622 |
| 2022-09-26 | $31.58 | $31.74 | $31.35 | $31.42 | $31.42 | 2,670,423 |
| 2022-09-23 | $32.05 | $32.10 | $31.69 | $31.86 | $31.86 | 8,316,617 |
| 2022-09-22 | $32.72 | $32.80 | $32.52 | $32.60 | $32.60 | 4,284,354 |
| 2022-09-21 | $33.06 | $33.22 | $32.71 | $32.73 | $32.73 | 3,418,123 |
| 2022-09-20 | $33.24 | $33.39 | $33.14 | $33.25 | $33.25 | 3,327,410 |
| 2022-09-19 | $32.95 | $33.37 | $32.95 | $33.36 | $33.36 | 2,598,863 |
| 2022-09-16 | $33.23 | $33.34 | $33.09 | $33.23 | $33.23 | 2,641,698 |
| 2022-09-15 | $33.73 | $33.93 | $33.58 | $33.66 | $33.66 | 1,933,424 |
| 2022-09-14 | $34.01 | $34.06 | $33.84 | $33.99 | $33.99 | 2,291,367 |
| 2022-09-13 | $34.19 | $34.31 | $33.76 | $33.80 | $33.80 | 2,480,280 |
| 2022-09-12 | $34.65 | $34.87 | $34.60 | $34.87 | $34.87 | 1,379,542 |
| 2022-09-09 | $34.20 | $34.41 | $34.20 | $34.38 | $34.38 | 747,396 |
| 2022-09-08 | $33.71 | $33.92 | $33.64 | $33.90 | $33.90 | 2,573,315 |
| 2022-09-07 | $33.57 | $34.00 | $33.54 | $33.98 | $33.98 | 1,587,270 |
| 2022-09-06 | $33.97 | $34.01 | $33.67 | $33.70 | $33.70 | 1,602,677 |
| 2022-09-02 | $34.20 | $34.36 | $33.92 | $33.98 | $33.98 | 1,722,590 |
| 2022-09-01 | $34.19 | $34.25 | $33.92 | $34.23 | $34.23 | 3,108,361 |
| 2022-08-31 | $34.64 | $34.76 | $34.40 | $34.40 | $34.40 | 2,430,687 |
| 2022-08-30 | $34.89 | $34.89 | $34.28 | $34.36 | $34.36 | 1,293,527 |
| 2022-08-29 | $34.83 | $35.01 | $34.76 | $34.77 | $34.77 | 1,453,399 |
| 2022-08-26 | $35.62 | $35.64 | $34.88 | $34.91 | $34.91 | 1,415,503 |
| 2022-08-25 | $35.02 | $35.37 | $34.95 | $35.36 | $35.36 | 1,308,505 |
| 2022-08-24 | $34.48 | $34.90 | $34.44 | $34.73 | $34.73 | 1,089,931 |
| 2022-08-23 | $34.59 | $34.86 | $34.53 | $34.72 | $34.72 | 2,071,977 |
| 2022-08-22 | $34.56 | $34.62 | $34.48 | $34.54 | $34.54 | 2,118,211 |
| 2022-08-19 | $34.89 | $34.91 | $34.65 | $34.72 | $34.72 | 1,145,715 |
| 2022-08-18 | $35.26 | $35.28 | $35.02 | $35.16 | $35.16 | 1,964,808 |
| 2022-08-17 | $35.31 | $35.49 | $35.25 | $35.35 | $35.35 | 879,860 |
| 2022-08-16 | $35.33 | $35.50 | $35.31 | $35.44 | $35.44 | 875,549 |
| 2022-08-15 | $35.24 | $35.45 | $35.22 | $35.40 | $35.40 | 1,691,029 |
| 2022-08-12 | $35.21 | $35.55 | $35.18 | $35.55 | $35.55 | 839,374 |
| 2022-08-11 | $35.32 | $35.62 | $35.14 | $35.21 | $35.21 | 1,714,205 |
| 2022-08-10 | $34.90 | $35.11 | $34.77 | $35.09 | $35.09 | 1,246,676 |
| 2022-08-09 | $34.74 | $34.79 | $34.55 | $34.62 | $34.62 | 1,902,609 |
| 2022-08-08 | $34.70 | $34.88 | $34.62 | $34.66 | $34.66 | 1,141,300 |
| 2022-08-05 | $34.37 | $34.63 | $34.33 | $34.61 | $34.61 | 1,513,843 |
| 2022-08-04 | $34.53 | $34.64 | $34.44 | $34.58 | $34.58 | 1,703,160 |
| 2022-08-03 | $34.14 | $34.38 | $33.99 | $34.32 | $34.32 | 1,222,076 |
| 2022-08-02 | $34.06 | $34.47 | $33.95 | $34.14 | $34.14 | 1,981,886 |
| 2022-08-01 | $34.29 | $34.52 | $34.13 | $34.31 | $34.31 | 2,151,281 |
| 2022-07-29 | $34.30 | $34.56 | $34.19 | $34.55 | $34.55 | 1,792,832 |
| 2022-07-28 | $34.63 | $34.75 | $34.26 | $34.71 | $34.71 | 1,157,956 |
| 2022-07-27 | $34.23 | $34.65 | $34.11 | $34.58 | $34.58 | 1,163,187 |
| 2022-07-26 | $34.22 | $34.28 | $33.90 | $33.96 | $33.96 | 2,368,753 |
| 2022-07-25 | $34.16 | $34.26 | $34.09 | $34.24 | $34.24 | 1,167,007 |
| 2022-07-22 | $34.37 | $34.42 | $33.97 | $34.10 | $34.10 | 1,566,771 |
| 2022-07-21 | $34.17 | $34.43 | $34.11 | $34.42 | $34.42 | 2,690,015 |
| 2022-07-20 | $34.11 | $34.17 | $33.93 | $34.07 | $34.07 | 2,460,619 |
| 2022-07-19 | $34.04 | $34.22 | $33.97 | $34.19 | $34.19 | 1,187,321 |
| 2022-07-18 | $33.92 | $34.09 | $33.62 | $33.68 | $33.68 | 1,967,873 |
| 2022-07-15 | $33.30 | $33.46 | $33.03 | $33.45 | $33.45 | 1,524,216 |
| 2022-07-14 | $33.30 | $33.36 | $33.01 | $33.36 | $33.36 | 3,835,436 |
| 2022-07-13 | $33.21 | $33.72 | $33.19 | $33.55 | $33.55 | 2,946,814 |
| 2022-07-12 | $33.68 | $33.83 | $33.52 | $33.63 | $33.63 | 2,916,253 |
| 2022-07-11 | $34.00 | $34.01 | $33.72 | $33.80 | $33.80 | 1,992,697 |
| 2022-07-08 | $34.58 | $34.78 | $34.46 | $34.64 | $34.64 | 1,754,131 |
| 2022-07-07 | $34.47 | $34.84 | $34.47 | $34.76 | $34.76 | 2,678,780 |
| 2022-07-06 | $34.09 | $34.19 | $33.83 | $34.10 | $34.10 | 2,872,155 |
| 2022-07-05 | $33.90 | $34.33 | $33.79 | $34.32 | $34.32 | 2,360,945 |
| 2022-07-01 | $34.40 | $34.60 | $34.22 | $34.57 | $34.57 | 5,196,476 |
| 2022-06-30 | $34.50 | $34.82 | $34.30 | $34.77 | $34.77 | 3,582,300 |
| 2022-06-29 | $34.98 | $35.03 | $34.81 | $34.96 | $34.96 | 1,453,300 |
| 2022-06-28 | $35.45 | $35.58 | $34.97 | $35.00 | $35.00 | 2,546,112 |
| 2022-06-27 | $35.31 | $35.34 | $35.12 | $35.18 | $35.18 | 1,798,285 |
| 2022-06-24 | $34.76 | $35.15 | $34.73 | $35.14 | $35.14 | 1,442,522 |
| 2022-06-23 | $34.44 | $34.61 | $34.16 | $34.45 | $34.45 | 2,212,946 |
| 2022-06-22 | $34.19 | $34.53 | $34.19 | $34.30 | $34.30 | 2,879,838 |
| 2022-06-21 | $34.81 | $34.97 | $34.75 | $34.85 | $34.85 | 1,997,692 |
| 2022-06-17 | $34.89 | $34.98 | $34.51 | $34.76 | $34.31 | 4,111,194 |
| 2022-06-16 | $34.65 | $34.71 | $34.33 | $34.58 | $34.13 | 3,800,929 |
| 2022-06-15 | $35.29 | $35.83 | $35.08 | $35.61 | $35.15 | 3,377,849 |
| 2022-06-14 | $35.01 | $35.23 | $34.88 | $35.11 | $34.65 | 2,469,419 |
| 2022-06-13 | $35.00 | $35.17 | $34.55 | $34.65 | $34.20 | 3,555,680 |
| 2022-06-10 | $36.13 | $36.16 | $35.72 | $35.80 | $35.34 | 2,835,933 |
| 2022-06-09 | $36.66 | $36.69 | $36.11 | $36.11 | $35.64 | 1,519,540 |
| 2022-06-08 | $36.92 | $37.09 | $36.81 | $36.96 | $36.48 | 1,488,533 |
| 2022-06-07 | $36.45 | $36.83 | $36.39 | $36.81 | $36.33 | 1,554,488 |
| 2022-06-06 | $36.98 | $37.07 | $36.54 | $36.64 | $36.16 | 1,527,471 |
| 2022-06-03 | $36.60 | $36.67 | $36.35 | $36.40 | $35.93 | 1,747,609 |
| 2022-06-02 | $36.47 | $36.99 | $36.42 | $36.98 | $36.50 | 2,321,188 |
| 2022-06-01 | $36.73 | $36.81 | $36.18 | $36.31 | $35.84 | 2,079,276 |
| 2022-05-31 | $36.91 | $36.91 | $36.51 | $36.52 | $36.05 | 1,987,442 |
| 2022-05-27 | $35.87 | $36.06 | $35.74 | $36.06 | $35.59 | 2,657,416 |
| 2022-05-26 | $35.04 | $35.74 | $35.00 | $35.66 | $35.20 | 2,027,805 |
| 2022-05-25 | $34.82 | $35.18 | $34.77 | $35.07 | $34.61 | 2,652,649 |
| 2022-05-24 | $35.03 | $35.07 | $34.63 | $34.95 | $34.50 | 3,045,883 |
| 2022-05-23 | $35.49 | $35.62 | $35.33 | $35.54 | $35.08 | 3,636,363 |
| 2022-05-20 | $35.49 | $35.59 | $34.80 | $35.28 | $34.82 | 2,743,068 |
| 2022-05-19 | $34.76 | $35.28 | $34.76 | $35.16 | $34.70 | 3,441,736 |
| 2022-05-18 | $35.19 | $35.29 | $34.56 | $34.63 | $34.18 | 4,228,596 |
| 2022-05-17 | $35.42 | $35.46 | $35.09 | $35.37 | $34.91 | 3,935,150 |
| 2022-05-16 | $34.46 | $34.70 | $34.37 | $34.55 | $34.10 | 2,810,148 |
| 2022-05-13 | $34.12 | $34.66 | $34.12 | $34.65 | $34.20 | 3,441,794 |
| 2022-05-12 | $33.71 | $34.13 | $33.47 | $33.85 | $33.41 | 7,529,187 |
| 2022-05-11 | $34.45 | $34.72 | $33.99 | $34.04 | $33.60 | 13,297,910 |
| 2022-05-10 | $34.56 | $34.62 | $33.96 | $34.25 | $33.81 | 6,165,792 |
| 2022-05-09 | $34.43 | $34.61 | $34.06 | $34.10 | $33.66 | 4,476,695 |
| 2022-05-06 | $35.23 | $35.34 | $34.86 | $35.07 | $34.61 | 5,971,542 |
| 2022-05-05 | $36.12 | $36.16 | $35.25 | $35.54 | $35.08 | 5,085,577 |
| 2022-05-04 | $36.13 | $36.92 | $35.90 | $36.87 | $36.39 | 4,537,185 |
| 2022-05-03 | $36.50 | $36.54 | $36.33 | $36.49 | $36.02 | 4,771,663 |
| 2022-05-02 | $36.16 | $36.37 | $35.81 | $36.23 | $35.76 | 3,539,370 |
| 2022-04-29 | $36.85 | $37.00 | $36.29 | $36.30 | $35.83 | 2,618,493 |
| 2022-04-28 | $36.06 | $36.33 | $35.71 | $36.27 | $35.80 | 3,066,908 |
| 2022-04-27 | $35.65 | $35.99 | $35.59 | $35.81 | $35.34 | 4,474,111 |
| 2022-04-26 | $35.85 | $35.85 | $35.32 | $35.34 | $34.88 | 3,795,429 |
| 2022-04-25 | $35.78 | $36.11 | $35.69 | $36.07 | $35.60 | 4,800,334 |
| 2022-04-22 | $36.81 | $37.03 | $36.42 | $36.44 | $35.97 | 3,822,672 |
| 2022-04-21 | $37.41 | $37.50 | $36.65 | $36.73 | $36.25 | 5,330,299 |
| 2022-04-20 | $37.70 | $37.70 | $37.35 | $37.41 | $36.92 | 1,976,965 |
| 2022-04-19 | $37.43 | $37.70 | $37.35 | $37.67 | $37.18 | 2,015,473 |
| 2022-04-18 | $37.81 | $38.06 | $37.71 | $37.90 | $37.41 | 2,019,682 |
| 2022-04-14 | $38.26 | $38.27 | $37.98 | $38.01 | $37.52 | 2,107,106 |
| 2022-04-13 | $38.17 | $38.46 | $38.13 | $38.40 | $37.90 | 4,161,559 |
| 2022-04-12 | $38.46 | $38.48 | $37.99 | $38.05 | $37.56 | 2,987,019 |
| 2022-04-11 | $38.35 | $38.47 | $38.20 | $38.22 | $37.72 | 1,884,641 |
| 2022-04-08 | $38.68 | $38.87 | $38.61 | $38.67 | $38.17 | 1,378,800 |
| 2022-04-07 | $38.67 | $38.76 | $38.41 | $38.62 | $38.12 | 2,099,272 |
| 2022-04-06 | $39.14 | $39.16 | $38.73 | $38.92 | $38.41 | 1,676,964 |
| 2022-04-05 | $39.89 | $39.89 | $39.28 | $39.33 | $38.82 | 2,276,049 |
| 2022-04-04 | $39.83 | $40.07 | $39.72 | $40.03 | $39.51 | 2,072,926 |
| 2022-04-01 | $39.45 | $39.53 | $39.11 | $39.37 | $38.86 | 2,809,028 |
| 2022-03-31 | $39.03 | $39.05 | $38.62 | $38.64 | $38.14 | 2,988,669 |
| 2022-03-30 | $39.24 | $39.49 | $39.10 | $39.21 | $38.70 | 2,063,336 |
| 2022-03-29 | $39.25 | $39.36 | $39.08 | $39.28 | $38.77 | 1,473,276 |
| 2022-03-28 | $38.55 | $38.70 | $38.36 | $38.69 | $38.19 | 1,430,672 |
| 2022-03-25 | $38.50 | $38.61 | $38.33 | $38.61 | $38.11 | 1,382,084 |
| 2022-03-24 | $38.65 | $38.86 | $38.54 | $38.84 | $38.34 | 2,161,646 |
| 2022-03-23 | $38.52 | $38.99 | $38.41 | $38.60 | $38.10 | 3,215,623 |
| 2022-03-22 | $38.75 | $39.00 | $38.71 | $38.88 | $38.38 | 2,359,652 |
| 2022-03-21 | $38.27 | $38.42 | $37.97 | $38.28 | $37.78 | 2,931,984 |
| 2022-03-18 | $37.97 | $38.88 | $37.87 | $38.81 | $38.31 | 3,526,746 |
| 2022-03-17 | $38.03 | $38.24 | $37.71 | $38.23 | $37.73 | 4,680,410 |
| 2022-03-16 | $37.25 | $38.42 | $37.08 | $38.39 | $37.89 | 4,345,875 |
| 2022-03-15 | $35.21 | $35.75 | $35.07 | $35.69 | $35.23 | 5,321,789 |
| 2022-03-14 | $36.21 | $36.43 | $35.63 | $35.72 | $35.26 | 3,505,961 |
| 2022-03-11 | $37.52 | $37.57 | $36.59 | $36.60 | $36.12 | 2,507,063 |
| 2022-03-10 | $37.34 | $37.44 | $37.07 | $37.28 | $36.80 | 3,288,663 |
| 2022-03-09 | $37.27 | $37.90 | $37.27 | $37.81 | $37.32 | 4,504,980 |
| 2022-03-08 | $36.94 | $37.29 | $36.56 | $36.85 | $36.37 | 5,098,666 |
| 2022-03-07 | $37.50 | $37.60 | $36.75 | $36.76 | $36.28 | 4,029,104 |
| 2022-03-04 | $38.22 | $38.39 | $37.99 | $38.20 | $37.70 | 3,587,804 |
| 2022-03-03 | $39.30 | $39.34 | $38.83 | $38.94 | $38.43 | 4,429,812 |
| 2022-03-02 | $39.32 | $39.58 | $39.03 | $39.45 | $38.94 | 5,124,952 |
| 2022-03-01 | $39.67 | $39.91 | $39.12 | $39.25 | $38.74 | 5,397,154 |
| 2022-02-28 | $39.57 | $39.90 | $39.49 | $39.83 | $39.31 | 5,032,421 |
| 2022-02-25 | $39.96 | $40.42 | $39.72 | $40.41 | $39.89 | 4,729,772 |
| 2022-02-24 | $38.62 | $39.74 | $38.46 | $39.71 | $39.19 | 7,573,010 |
| 2022-02-23 | $41.23 | $41.24 | $40.56 | $40.62 | $40.09 | 6,735,506 |
| 2022-02-22 | $41.01 | $41.28 | $40.76 | $40.97 | $40.44 | 3,379,011 |
| 2022-02-18 | $41.92 | $41.92 | $41.57 | $41.64 | $41.10 | 3,375,507 |
| 2022-02-17 | $42.32 | $42.39 | $41.95 | $42.02 | $41.47 | 2,531,053 |
| 2022-02-16 | $42.24 | $42.71 | $42.16 | $42.56 | $42.01 | 2,823,823 |
| 2022-02-15 | $41.92 | $42.26 | $41.90 | $42.26 | $41.71 | 2,108,934 |
| 2022-02-14 | $41.45 | $41.50 | $41.08 | $41.31 | $40.77 | 3,409,345 |
| 2022-02-11 | $42.20 | $42.36 | $41.54 | $41.62 | $41.08 | 2,799,162 |
| 2022-02-10 | $42.18 | $42.76 | $42.18 | $42.24 | $41.69 | 2,988,173 |
| 2022-02-09 | $42.27 | $42.56 | $42.21 | $42.54 | $41.99 | 7,067,015 |
| 2022-02-08 | $41.48 | $41.93 | $41.48 | $41.92 | $41.38 | 3,365,799 |
| 2022-02-07 | $41.43 | $41.73 | $41.41 | $41.54 | $41.00 | 1,922,583 |
| 2022-02-04 | $41.27 | $41.74 | $41.22 | $41.58 | $41.04 | 3,571,981 |
| 2022-02-03 | $41.44 | $41.70 | $41.38 | $41.51 | $40.97 | 3,678,830 |
| 2022-02-02 | $42.10 | $42.11 | $41.64 | $41.88 | $41.34 | 3,110,421 |
| 2022-02-01 | $41.91 | $41.95 | $41.56 | $41.94 | $41.40 | 2,348,143 |
| 2022-01-31 | $40.97 | $41.78 | $40.92 | $41.75 | $41.21 | 2,297,440 |
| 2022-01-28 | $40.39 | $40.54 | $40.00 | $40.49 | $39.96 | 8,852,010 |
| 2022-01-27 | $40.83 | $40.86 | $40.37 | $40.39 | $39.87 | 3,734,447 |
| 2022-01-26 | $41.41 | $41.50 | $40.65 | $40.73 | $40.20 | 4,145,958 |
| 2022-01-25 | $40.90 | $41.35 | $40.67 | $41.12 | $40.59 | 6,291,060 |
| 2022-01-24 | $41.08 | $41.14 | $40.21 | $41.13 | $40.60 | 9,423,550 |
| 2022-01-21 | $42.23 | $42.25 | $41.64 | $41.70 | $41.16 | 9,881,809 |
| 2022-01-20 | $42.68 | $42.91 | $42.25 | $42.29 | $41.74 | 11,635,975 |
| 2022-01-19 | $42.23 | $42.28 | $42.02 | $42.07 | $41.52 | 2,135,678 |
| 2022-01-18 | $41.91 | $42.11 | $41.84 | $41.93 | $41.39 | 3,923,576 |
| 2022-01-14 | $42.38 | $42.56 | $42.28 | $42.53 | $41.98 | 1,574,274 |
| 2022-01-13 | $42.85 | $42.89 | $42.41 | $42.43 | $41.88 | 1,704,947 |
| 2022-01-12 | $42.87 | $43.05 | $42.75 | $43.02 | $42.46 | 3,499,462 |
| 2022-01-11 | $41.82 | $42.46 | $41.76 | $42.46 | $41.91 | 6,553,746 |
| 2022-01-10 | $41.61 | $41.71 | $41.32 | $41.63 | $41.09 | 2,303,997 |
| 2022-01-07 | $41.36 | $41.56 | $41.21 | $41.51 | $40.97 | 3,132,617 |
| 2022-01-06 | $41.10 | $41.37 | $40.95 | $41.22 | $40.68 | 1,796,428 |
| 2022-01-05 | $41.40 | $41.69 | $40.93 | $40.95 | $40.42 | 1,387,254 |
| 2022-01-04 | $41.74 | $41.74 | $41.47 | $41.57 | $41.03 | 1,587,034 |
| 2022-01-03 | $41.64 | $41.78 | $41.42 | $41.73 | $41.19 | 2,966,680 |
| 2021-12-31 | $41.52 | $41.82 | $41.47 | $41.49 | $40.95 | 2,151,759 |
| 2021-12-30 | $41.08 | $41.71 | $41.08 | $41.63 | $41.09 | 1,913,426 |
| 2021-12-29 | $41.18 | $41.20 | $40.90 | $41.07 | $40.54 | 2,189,839 |
| 2021-12-28 | $41.37 | $41.39 | $41.22 | $41.22 | $40.68 | 2,057,247 |
| 2021-12-27 | $41.21 | $41.45 | $41.21 | $41.33 | $40.79 | 1,786,308 |
| 2021-12-23 | $41.04 | $41.29 | $40.94 | $41.21 | $40.67 | 5,176,424 |
| 2021-12-22 | $40.64 | $40.96 | $40.59 | $40.94 | $40.41 | 2,652,874 |
| 2021-12-21 | $40.38 | $40.75 | $40.33 | $40.75 | $40.22 | 2,354,520 |
| 2021-12-20 | $40.10 | $40.10 | $39.79 | $40.07 | $39.55 | 3,619,398 |
| 2021-12-17 | $41.48 | $41.70 | $41.34 | $41.54 | $40.05 | 2,215,998 |
| 2021-12-16 | $42.05 | $42.21 | $41.77 | $41.88 | $40.38 | 3,464,287 |
| 2021-12-15 | $41.66 | $41.77 | $41.19 | $41.74 | $40.24 | 3,958,449 |
| 2021-12-14 | $41.74 | $41.98 | $41.72 | $41.92 | $40.42 | 2,602,870 |
| 2021-12-13 | $42.31 | $42.33 | $41.89 | $41.96 | $40.46 | 1,904,368 |
| 2021-12-10 | $42.60 | $42.66 | $42.45 | $42.60 | $41.07 | 1,452,418 |
| 2021-12-09 | $42.65 | $42.75 | $42.49 | $42.54 | $41.02 | 1,078,708 |
| 2021-12-08 | $42.54 | $42.83 | $42.49 | $42.74 | $41.21 | 1,328,358 |
| 2021-12-07 | $42.31 | $42.53 | $42.31 | $42.49 | $40.97 | 1,686,337 |
| 2021-12-06 | $41.56 | $41.91 | $41.37 | $41.91 | $40.41 | 2,020,790 |
| 2021-12-03 | $42.15 | $42.19 | $41.45 | $41.61 | $40.12 | 2,294,090 |
| 2021-12-02 | $42.09 | $42.37 | $41.89 | $42.14 | $40.63 | 2,666,601 |
| 2021-12-01 | $42.20 | $42.47 | $41.64 | $41.66 | $40.17 | 2,231,027 |
| 2021-11-30 | $41.73 | $41.95 | $41.31 | $41.66 | $40.17 | 2,804,952 |
| 2021-11-29 | $41.90 | $41.90 | $41.52 | $41.63 | $40.14 | 1,624,177 |
| 2021-11-26 | $41.77 | $41.81 | $41.33 | $41.53 | $40.04 | 1,089,465 |
| 2021-11-24 | $42.58 | $42.82 | $42.51 | $42.81 | $41.28 | 1,078,382 |
| 2021-11-23 | $42.86 | $43.02 | $42.64 | $42.80 | $41.27 | 1,019,145 |
| 2021-11-22 | $43.07 | $43.15 | $42.74 | $42.77 | $41.24 | 1,184,359 |
| 2021-11-19 | $43.40 | $43.54 | $43.27 | $43.28 | $41.73 | 847,934 |
| 2021-11-18 | $43.49 | $43.49 | $43.19 | $43.35 | $41.80 | 869,256 |
| 2021-11-17 | $44.17 | $44.17 | $43.80 | $43.89 | $42.32 | 755,467 |
| 2021-11-16 | $44.13 | $44.16 | $43.93 | $44.08 | $42.50 | 565,003 |
| 2021-11-15 | $44.28 | $44.28 | $44.03 | $44.09 | $42.51 | 469,202 |
| 2021-11-12 | $44.10 | $44.24 | $44.03 | $44.21 | $42.63 | 483,301 |
| 2021-11-11 | $43.99 | $44.22 | $43.96 | $44.14 | $42.56 | 883,524 |
| 2021-11-10 | $43.64 | $43.82 | $43.31 | $43.44 | $41.88 | 632,288 |
| 2021-11-09 | $43.73 | $43.84 | $43.46 | $43.52 | $41.96 | 1,933,882 |
| 2021-11-08 | $43.58 | $43.73 | $43.56 | $43.70 | $42.13 | 1,122,122 |
| 2021-11-05 | $43.42 | $43.47 | $43.10 | $43.27 | $41.72 | 1,339,280 |
| 2021-11-04 | $43.48 | $43.49 | $43.14 | $43.29 | $41.74 | 2,842,574 |
| 2021-11-03 | $43.11 | $43.41 | $42.98 | $43.37 | $41.82 | 853,563 |
| 2021-11-02 | $43.14 | $43.15 | $43.01 | $43.08 | $41.54 | 559,490 |
| 2021-11-01 | $43.15 | $43.53 | $43.13 | $43.52 | $41.96 | 1,178,289 |
| 2021-10-29 | $43.21 | $43.27 | $42.92 | $43.12 | $41.58 | 1,653,059 |
| 2021-10-28 | $43.45 | $43.65 | $43.34 | $43.65 | $42.09 | 1,254,763 |
| 2021-10-27 | $43.77 | $43.96 | $43.63 | $43.66 | $42.10 | 733,834 |
| 2021-10-26 | $44.31 | $44.35 | $43.89 | $43.93 | $42.36 | 663,735 |
| 2021-10-25 | $44.22 | $44.27 | $44.00 | $44.26 | $42.67 | 498,706 |
| 2021-10-22 | $44.21 | $44.36 | $43.90 | $44.01 | $42.43 | 2,119,763 |
| 2021-10-21 | $44.19 | $44.25 | $44.06 | $44.19 | $42.61 | 1,897,389 |
| 2021-10-20 | $44.60 | $44.60 | $44.38 | $44.51 | $42.92 | 523,447 |
| 2021-10-19 | $44.28 | $44.56 | $44.22 | $44.51 | $42.92 | 840,093 |
| 2021-10-18 | $43.84 | $44.15 | $43.82 | $44.03 | $42.45 | 1,385,483 |
| 2021-10-15 | $43.78 | $44.11 | $43.70 | $44.09 | $42.51 | 3,221,357 |
| 2021-10-14 | $43.68 | $43.70 | $43.44 | $43.61 | $42.05 | 643,995 |
| 2021-10-13 | $43.32 | $43.58 | $43.24 | $43.52 | $41.96 | 641,466 |
| 2021-10-12 | $43.16 | $43.22 | $42.92 | $42.94 | $41.40 | 1,409,873 |
| 2021-10-11 | $43.36 | $43.47 | $43.05 | $43.06 | $41.52 | 710,924 |
| 2021-10-08 | $43.15 | $43.24 | $43.05 | $43.17 | $41.62 | 748,683 |
| 2021-10-07 | $42.79 | $43.19 | $42.75 | $43.05 | $41.51 | 1,594,697 |
| 2021-10-06 | $41.87 | $42.28 | $41.78 | $42.26 | $40.75 | 2,081,538 |
| 2021-10-05 | $42.16 | $42.50 | $42.14 | $42.35 | $40.83 | 1,184,671 |
| 2021-10-04 | $42.27 | $42.29 | $41.73 | $41.92 | $40.42 | 1,754,535 |
| 2021-10-01 | $42.59 | $42.68 | $42.18 | $42.56 | $41.04 | 3,222,570 |
| 2021-09-30 | $42.62 | $42.80 | $42.44 | $42.53 | $41.01 | 2,680,895 |
| 2021-09-29 | $42.45 | $42.54 | $42.17 | $42.18 | $40.67 | 1,092,066 |
| 2021-09-28 | $42.83 | $42.91 | $42.39 | $42.53 | $41.01 | 1,402,029 |
| 2021-09-27 | $42.83 | $43.11 | $42.65 | $43.01 | $41.47 | 1,316,664 |
| 2021-09-24 | $42.89 | $42.93 | $42.74 | $42.79 | $41.26 | 5,672,455 |
| 2021-09-23 | $43.15 | $43.30 | $43.06 | $43.25 | $41.70 | 1,094,733 |
| 2021-09-22 | $42.89 | $43.29 | $42.87 | $43.03 | $41.49 | 1,309,408 |
| 2021-09-21 | $42.44 | $42.54 | $42.25 | $42.42 | $40.90 | 1,511,197 |
| 2021-09-20 | $42.26 | $42.41 | $41.76 | $42.11 | $40.60 | 1,599,087 |
| 2021-09-17 | $43.40 | $43.43 | $43.10 | $43.23 | $41.68 | 488,960 |
| 2021-09-16 | $43.31 | $43.48 | $43.17 | $43.44 | $41.88 | 594,681 |
| 2021-09-15 | $43.74 | $43.87 | $43.56 | $43.83 | $42.26 | 2,135,874 |
| 2021-09-14 | $44.08 | $44.11 | $43.78 | $43.88 | $42.31 | 695,596 |
| 2021-09-13 | $44.19 | $44.34 | $44.04 | $44.24 | $42.66 | 1,274,941 |
| 2021-09-10 | $44.43 | $44.47 | $44.10 | $44.11 | $42.53 | 2,537,360 |
| 2021-09-09 | $43.93 | $44.16 | $43.88 | $44.08 | $42.50 | 836,093 |
| 2021-09-08 | $44.51 | $44.51 | $44.05 | $44.12 | $42.54 | 560,808 |
| 2021-09-07 | $44.64 | $44.83 | $44.56 | $44.73 | $43.13 | 949,860 |
| 2021-09-03 | $44.23 | $44.42 | $44.23 | $44.38 | $42.79 | 480,324 |
| 2021-09-02 | $44.33 | $44.43 | $44.10 | $44.17 | $42.59 | 6,490,755 |
| 2021-09-01 | $44.07 | $44.49 | $44.07 | $44.34 | $42.75 | 537,191 |
| 2021-08-31 | $43.92 | $43.94 | $43.80 | $43.88 | $42.31 | 1,436,105 |
| 2021-08-30 | $43.31 | $43.42 | $43.14 | $43.36 | $41.81 | 611,440 |
| 2021-08-27 | $42.95 | $43.20 | $42.83 | $43.18 | $41.63 | 502,105 |
| 2021-08-26 | $42.79 | $42.84 | $42.62 | $42.64 | $41.11 | 868,423 |
| 2021-08-25 | $42.95 | $43.06 | $42.82 | $43.05 | $41.51 | 785,282 |
| 2021-08-24 | $42.67 | $43.01 | $42.65 | $42.95 | $41.41 | 2,136,592 |
| 2021-08-23 | $41.85 | $42.12 | $41.76 | $42.09 | $40.58 | 840,425 |
| 2021-08-20 | $41.16 | $41.52 | $41.14 | $41.46 | $39.97 | 1,777,922 |
| 2021-08-19 | $41.35 | $41.59 | $41.31 | $41.44 | $39.96 | 1,891,896 |
| 2021-08-18 | $42.36 | $42.48 | $42.08 | $42.10 | $40.59 | 2,605,658 |
| 2021-08-17 | $42.03 | $42.27 | $41.87 | $42.07 | $40.56 | 2,358,908 |
| 2021-08-16 | $42.82 | $42.82 | $42.58 | $42.77 | $41.24 | 1,154,300 |
| 2021-08-13 | $43.10 | $43.16 | $42.91 | $43.16 | $41.61 | 556,586 |
| 2021-08-12 | $43.23 | $43.23 | $43.05 | $43.22 | $41.67 | 807,379 |
| 2021-08-11 | $43.60 | $43.60 | $43.28 | $43.48 | $41.92 | 839,281 |
| 2021-08-10 | $43.41 | $43.41 | $43.21 | $43.28 | $41.73 | 2,841,985 |
| 2021-08-09 | $43.18 | $43.29 | $43.11 | $43.15 | $41.60 | 603,367 |
| 2021-08-06 | $43.22 | $43.22 | $42.92 | $43.04 | $41.50 | 979,542 |
| 2021-08-05 | $43.36 | $43.49 | $43.32 | $43.34 | $41.79 | 880,859 |
| 2021-08-04 | $43.54 | $43.70 | $43.34 | $43.42 | $41.86 | 919,173 |
| 2021-08-03 | $43.06 | $43.32 | $42.87 | $43.32 | $41.77 | 1,169,393 |
| 2021-08-02 | $43.21 | $43.41 | $43.12 | $43.18 | $41.63 | 1,665,117 |
| 2021-07-30 | $42.71 | $43.04 | $42.71 | $42.85 | $41.31 | 1,394,637 |
| 2021-07-29 | $43.31 | $43.31 | $42.98 | $43.16 | $41.61 | 1,589,515 |
| 2021-07-28 | $42.34 | $43.03 | $42.28 | $42.96 | $41.42 | 2,709,865 |
| 2021-07-27 | $41.79 | $41.91 | $41.33 | $41.85 | $40.35 | 3,316,864 |
| 2021-07-26 | $42.70 | $42.93 | $42.61 | $42.72 | $41.19 | 1,694,453 |
| 2021-07-23 | $43.67 | $43.67 | $43.33 | $43.54 | $41.98 | 1,457,695 |
| 2021-07-22 | $44.22 | $44.22 | $43.98 | $44.14 | $42.56 | 1,282,467 |
| 2021-07-21 | $43.64 | $44.09 | $43.57 | $44.09 | $42.51 | 898,314 |
| 2021-07-20 | $43.41 | $43.84 | $43.31 | $43.73 | $42.16 | 1,068,629 |
| 2021-07-19 | $43.73 | $43.75 | $43.42 | $43.64 | $42.08 | 3,103,808 |
| 2021-07-16 | $44.74 | $44.75 | $44.26 | $44.34 | $42.75 | 635,519 |
| 2021-07-15 | $44.71 | $44.84 | $44.52 | $44.65 | $43.05 | 501,320 |
| 2021-07-14 | $44.79 | $44.79 | $44.46 | $44.54 | $42.94 | 834,214 |
| 2021-07-13 | $44.39 | $44.63 | $44.38 | $44.38 | $42.79 | 1,952,923 |
| 2021-07-12 | $44.20 | $44.39 | $44.11 | $44.37 | $42.78 | 567,597 |
| 2021-07-09 | $44.10 | $44.38 | $44.00 | $44.35 | $42.76 | 2,062,893 |
| 2021-07-08 | $43.55 | $43.75 | $43.46 | $43.61 | $42.05 | 2,006,787 |
| 2021-07-07 | $44.71 | $44.71 | $44.25 | $44.42 | $42.83 | 3,399,754 |
| 2021-07-06 | $44.69 | $44.72 | $44.28 | $44.45 | $42.86 | 815,186 |
| 2021-07-02 | $45.06 | $45.21 | $44.96 | $45.21 | $43.59 | 1,065,889 |
| 2021-07-01 | $45.57 | $45.61 | $45.05 | $45.27 | $43.65 | 1,119,499 |
| 2021-06-30 | $45.49 | $45.61 | $45.41 | $45.50 | $43.87 | 1,309,650 |
| 2021-06-29 | $45.53 | $45.81 | $45.43 | $45.81 | $44.17 | 677,466 |
| 2021-06-28 | $45.81 | $45.90 | $45.72 | $45.86 | $44.22 | 1,022,819 |
| 2021-06-25 | $45.81 | $45.83 | $45.60 | $45.76 | $44.12 | 436,996 |
| 2021-06-24 | $45.29 | $45.44 | $45.23 | $45.41 | $43.78 | 459,341 |
| 2021-06-23 | $45.08 | $45.33 | $45.04 | $45.05 | $43.44 | 764,534 |
| 2021-06-22 | $44.59 | $44.82 | $44.49 | $44.79 | $43.19 | 1,087,942 |
| 2021-06-21 | $44.75 | $44.97 | $44.55 | $44.97 | $43.36 | 1,270,686 |
| 2021-06-18 | $45.28 | $45.35 | $45.01 | $45.07 | $43.12 | 4,261,843 |
| 2021-06-17 | $45.44 | $45.63 | $45.33 | $45.49 | $43.52 | 1,066,143 |
| 2021-06-16 | $45.75 | $45.84 | $45.07 | $45.24 | $43.28 | 2,364,393 |
| 2021-06-15 | $46.04 | $46.07 | $45.78 | $45.87 | $43.88 | 1,618,829 |
| 2021-06-14 | $46.15 | $46.28 | $46.08 | $46.22 | $44.22 | 636,695 |
| 2021-06-11 | $46.15 | $46.15 | $45.94 | $46.07 | $44.07 | 1,177,999 |
| 2021-06-10 | $46.09 | $46.28 | $46.04 | $46.23 | $44.23 | 1,131,016 |
| 2021-06-09 | $46.00 | $46.05 | $45.82 | $45.86 | $43.87 | 704,526 |
| 2021-06-08 | $46.02 | $46.03 | $45.80 | $45.90 | $43.91 | 594,440 |
| 2021-06-07 | $46.10 | $46.15 | $45.92 | $46.14 | $44.14 | 641,702 |
| 2021-06-04 | $46.19 | $46.31 | $46.13 | $46.31 | $44.30 | 483,692 |
| 2021-06-03 | $45.95 | $46.00 | $45.76 | $45.86 | $43.87 | 1,294,557 |
| 2021-06-02 | $46.18 | $46.38 | $46.11 | $46.35 | $44.34 | 862,888 |
| 2021-06-01 | $46.36 | $46.36 | $46.08 | $46.20 | $44.20 | 1,105,709 |
| 2021-05-28 | $45.12 | $45.43 | $45.12 | $45.34 | $43.37 | 2,961,055 |
| 2021-05-27 | $45.06 | $45.13 | $44.93 | $45.06 | $43.11 | 841,593 |
| 2021-05-26 | $44.80 | $44.97 | $44.76 | $44.93 | $42.98 | 510,760 |
| 2021-05-25 | $44.77 | $44.82 | $44.59 | $44.60 | $42.67 | 693,960 |
| 2021-05-24 | $44.06 | $44.32 | $44.02 | $44.24 | $42.32 | 799,626 |
| 2021-05-21 | $44.25 | $44.33 | $43.77 | $43.85 | $41.95 | 730,346 |
| 2021-05-20 | $44.14 | $44.35 | $44.10 | $44.29 | $42.37 | 699,752 |
| 2021-05-19 | $43.70 | $44.20 | $43.67 | $44.10 | $42.19 | 1,199,797 |
| 2021-05-18 | $44.19 | $44.41 | $44.12 | $44.19 | $42.27 | 736,761 |
| 2021-05-17 | $43.38 | $43.63 | $43.31 | $43.59 | $41.70 | 634,098 |
| 2021-05-14 | $43.27 | $43.62 | $43.18 | $43.62 | $41.73 | 980,956 |
| 2021-05-13 | $43.05 | $43.26 | $42.68 | $42.87 | $41.01 | 1,644,009 |
| 2021-05-12 | $43.48 | $43.57 | $42.88 | $42.95 | $41.09 | 3,108,076 |
| 2021-05-11 | $43.31 | $44.11 | $43.23 | $44.07 | $42.16 | 1,173,715 |
| 2021-05-10 | $44.67 | $44.78 | $44.15 | $44.17 | $42.25 | 1,126,266 |
| 2021-05-07 | $44.73 | $45.12 | $44.72 | $44.96 | $43.01 | 829,126 |
| 2021-05-06 | $44.36 | $44.56 | $44.23 | $44.54 | $42.61 | 710,793 |
| 2021-05-05 | $44.11 | $44.29 | $44.09 | $44.18 | $42.26 | 423,584 |
| 2021-05-04 | $44.05 | $44.10 | $43.59 | $43.88 | $41.98 | 2,950,976 |
| 2021-05-03 | $44.44 | $44.65 | $44.31 | $44.40 | $42.47 | 1,899,211 |
| 2021-04-30 | $44.68 | $44.75 | $44.35 | $44.40 | $42.47 | 1,045,358 |
| 2021-04-29 | $45.33 | $45.40 | $44.81 | $45.14 | $43.18 | 1,130,436 |
| 2021-04-28 | $45.06 | $45.41 | $45.02 | $45.21 | $43.25 | 942,442 |
| 2021-04-27 | $44.87 | $45.01 | $44.77 | $44.82 | $42.88 | 7,877,010 |
| 2021-04-26 | $44.74 | $44.90 | $44.64 | $44.86 | $42.91 | 536,831 |
| 2021-04-23 | $44.63 | $44.82 | $44.59 | $44.75 | $42.81 | 509,447 |
| 2021-04-22 | $44.41 | $44.47 | $44.08 | $44.23 | $42.31 | 787,214 |
| 2021-04-21 | $43.85 | $44.31 | $43.79 | $44.31 | $42.39 | 646,035 |
| 2021-04-20 | $44.25 | $44.30 | $43.81 | $43.95 | $42.04 | 796,882 |
| 2021-04-19 | $44.35 | $44.41 | $44.13 | $44.28 | $42.36 | 950,858 |
| 2021-04-16 | $44.33 | $44.48 | $44.19 | $44.40 | $42.47 | 489,116 |
| 2021-04-15 | $44.18 | $44.26 | $44.07 | $44.23 | $42.31 | 753,613 |
| 2021-04-14 | $44.02 | $44.07 | $43.79 | $43.86 | $41.96 | 1,593,995 |
| 2021-04-13 | $43.51 | $43.83 | $43.44 | $43.64 | $41.75 | 7,125,266 |
| 2021-04-12 | $43.58 | $43.64 | $43.47 | $43.64 | $41.75 | 609,711 |
| 2021-04-09 | $43.91 | $43.93 | $43.78 | $43.93 | $42.02 | 676,373 |
| 2021-04-08 | $44.30 | $44.42 | $44.19 | $44.27 | $42.35 | 938,803 |
| 2021-04-07 | $43.82 | $43.97 | $43.71 | $43.85 | $41.95 | 1,317,118 |
| 2021-04-06 | $44.20 | $44.59 | $44.10 | $44.42 | $42.49 | 1,135,976 |
| 2021-04-05 | $44.35 | $44.47 | $44.15 | $44.20 | $42.28 | 2,931,898 |
| 2021-04-01 | $44.40 | $44.40 | $44.10 | $44.15 | $42.24 | 1,171,435 |
| 2021-03-31 | $43.56 | $43.85 | $43.50 | $43.78 | $41.88 | 1,145,128 |
| 2021-03-30 | $43.35 | $43.63 | $43.26 | $43.56 | $41.67 | 1,494,885 |
| 2021-03-29 | $43.36 | $43.56 | $43.21 | $43.41 | $41.53 | 995,787 |
| 2021-03-26 | $43.01 | $43.62 | $42.76 | $43.61 | $41.72 | 1,438,771 |
| 2021-03-25 | $42.42 | $42.75 | $42.33 | $42.63 | $40.78 | 1,793,162 |
| 2021-03-24 | $43.23 | $43.24 | $42.52 | $42.52 | $40.68 | 1,359,886 |
| 2021-03-23 | $43.82 | $43.93 | $43.51 | $43.58 | $41.69 | 623,251 |
| 2021-03-22 | $44.20 | $44.41 | $44.02 | $44.28 | $42.36 | 2,051,765 |
| 2021-03-19 | $44.00 | $44.39 | $43.84 | $44.35 | $42.43 | 963,506 |
| 2021-03-18 | $44.29 | $44.37 | $43.88 | $43.90 | $42.00 | 1,327,204 |
| 2021-03-17 | $44.11 | $44.79 | $43.97 | $44.69 | $42.75 | 763,132 |
| 2021-03-16 | $44.51 | $44.74 | $44.42 | $44.63 | $42.69 | 925,866 |
| 2021-03-15 | $44.18 | $44.44 | $44.08 | $44.42 | $42.49 | 1,037,373 |
| 2021-03-12 | $44.26 | $44.46 | $44.11 | $44.46 | $42.53 | 924,973 |
| 2021-03-11 | $44.83 | $45.28 | $44.69 | $45.21 | $43.25 | 1,298,126 |
| 2021-03-10 | $44.33 | $44.34 | $43.70 | $43.91 | $42.01 | 9,337,261 |
| 2021-03-09 | $43.72 | $44.30 | $43.72 | $44.05 | $42.14 | 2,264,134 |
| 2021-03-08 | $43.56 | $43.67 | $43.12 | $43.13 | $41.26 | 11,654,866 |
| 2021-03-05 | $44.43 | $44.44 | $43.49 | $44.24 | $42.32 | 1,301,304 |
| 2021-03-04 | $44.67 | $44.86 | $43.67 | $43.91 | $42.01 | 1,633,773 |
| 2021-03-03 | $45.21 | $45.32 | $44.65 | $44.84 | $42.90 | 1,045,708 |
| 2021-03-02 | $45.00 | $45.09 | $44.75 | $44.85 | $42.90 | 908,369 |
| 2021-03-01 | $44.98 | $45.35 | $44.87 | $45.24 | $43.28 | 2,382,505 |
| 2021-02-26 | $44.34 | $44.41 | $43.83 | $44.10 | $42.19 | 1,490,274 |
| 2021-02-25 | $45.62 | $45.75 | $44.58 | $44.70 | $42.76 | 1,453,612 |
| 2021-02-24 | $45.24 | $45.74 | $45.01 | $45.71 | $43.73 | 702,271 |
| 2021-02-23 | $45.52 | $46.11 | $44.97 | $45.95 | $43.96 | 844,705 |
| 2021-02-22 | $45.86 | $46.17 | $45.75 | $45.77 | $43.79 | 914,135 |
| 2021-02-19 | $47.04 | $47.21 | $46.86 | $46.98 | $44.94 | 789,702 |
| 2021-02-18 | $46.69 | $46.78 | $46.33 | $46.76 | $44.73 | 734,932 |
| 2021-02-17 | $47.38 | $47.42 | $47.08 | $47.37 | $45.32 | 818,874 |
| 2021-02-16 | $47.43 | $47.56 | $47.18 | $47.32 | $45.27 | 717,077 |
| 2021-02-12 | $46.90 | $47.22 | $46.79 | $47.10 | $45.06 | 512,272 |
| 2021-02-11 | $47.05 | $47.21 | $46.87 | $47.02 | $44.98 | 902,602 |
| 2021-02-10 | $46.85 | $46.87 | $46.28 | $46.55 | $44.53 | 762,578 |
| 2021-02-09 | $46.01 | $46.47 | $46.00 | $46.39 | $44.38 | 1,127,088 |
| 2021-02-08 | $45.73 | $45.97 | $45.71 | $45.93 | $43.94 | 768,152 |
| 2021-02-05 | $45.55 | $45.71 | $45.37 | $45.69 | $43.71 | 815,026 |
| 2021-02-04 | $45.35 | $45.40 | $45.07 | $45.38 | $43.41 | 630,400 |
| 2021-02-03 | $45.32 | $45.42 | $45.13 | $45.30 | $43.34 | 709,634 |
| 2021-02-02 | $45.13 | $45.15 | $44.92 | $45.07 | $43.12 | 975,725 |
| 2021-02-01 | $44.20 | $44.52 | $44.03 | $44.47 | $42.54 | 1,207,565 |
| 2021-01-29 | $43.69 | $43.80 | $43.19 | $43.30 | $41.42 | 1,491,444 |
| 2021-01-28 | $44.00 | $44.47 | $43.94 | $44.33 | $42.41 | 1,031,160 |
| 2021-01-27 | $44.38 | $44.54 | $44.05 | $44.06 | $42.15 | 899,713 |
| 2021-01-26 | $45.19 | $45.24 | $44.98 | $45.21 | $43.25 | 3,423,326 |
| 2021-01-25 | $45.64 | $45.64 | $44.98 | $45.38 | $43.41 | 676,519 |
| 2021-01-22 | $44.97 | $45.31 | $44.97 | $45.16 | $43.20 | 4,690,798 |
| 2021-01-21 | $45.67 | $45.79 | $45.38 | $45.57 | $43.59 | 789,635 |
| 2021-01-20 | $45.57 | $45.62 | $45.39 | $45.59 | $43.61 | 879,184 |
| 2021-01-19 | $44.99 | $44.99 | $44.73 | $44.85 | $42.90 | 1,297,449 |
| 2021-01-15 | $44.29 | $44.32 | $43.98 | $44.04 | $42.13 | 727,333 |
| 2021-01-14 | $44.62 | $44.81 | $44.54 | $44.60 | $42.67 | 865,110 |
| 2021-01-13 | $44.14 | $44.34 | $43.93 | $44.15 | $42.24 | 1,689,724 |
| 2021-01-12 | $43.87 | $44.11 | $43.76 | $44.04 | $42.13 | 3,390,900 |
| 2021-01-11 | $43.56 | $43.71 | $43.51 | $43.54 | $41.65 | 1,612,070 |
| 2021-01-08 | $43.75 | $44.13 | $43.56 | $44.13 | $42.22 | 5,029,004 |
| 2021-01-07 | $43.12 | $43.25 | $42.93 | $43.23 | $41.36 | 1,005,927 |
| 2021-01-06 | $43.04 | $43.48 | $42.87 | $42.96 | $41.10 | 1,544,290 |
| 2021-01-05 | $42.68 | $43.31 | $42.68 | $43.29 | $41.41 | 952,432 |
| 2021-01-04 | $42.84 | $42.96 | $42.24 | $42.41 | $40.57 | 1,718,011 |
| 2020-12-31 | $42.45 | $42.45 | $41.94 | $42.16 | $40.33 | 1,239,002 |
| 2020-12-30 | $42.13 | $42.33 | $42.09 | $42.21 | $40.38 | 720,794 |
| 2020-12-29 | $41.54 | $41.79 | $41.49 | $41.71 | $39.90 | 772,215 |
| 2020-12-28 | $41.29 | $41.38 | $41.21 | $41.26 | $39.47 | 1,203,436 |
| 2020-12-24 | $41.24 | $41.28 | $40.95 | $41.18 | $39.39 | 614,954 |
| 2020-12-23 | $41.40 | $41.48 | $41.34 | $41.41 | $39.61 | 976,303 |
| 2020-12-22 | $41.19 | $41.19 | $40.95 | $41.04 | $39.26 | 541,393 |
| 2020-12-21 | $41.09 | $41.41 | $40.93 | $41.30 | $39.51 | 640,158 |
| 2020-12-18 | $42.37 | $42.42 | $42.26 | $42.35 | $40.02 | 649,365 |
| 2020-12-17 | $42.43 | $42.49 | $42.33 | $42.49 | $40.15 | 459,688 |
| 2020-12-16 | $41.97 | $42.18 | $41.92 | $42.13 | $39.81 | 639,928 |
| 2020-12-15 | $41.69 | $41.90 | $41.56 | $41.89 | $39.58 | 748,365 |
| 2020-12-14 | $41.77 | $41.80 | $41.46 | $41.46 | $39.18 | 739,427 |
| 2020-12-11 | $41.68 | $41.76 | $41.54 | $41.66 | $39.37 | 995,149 |
| 2020-12-10 | $41.35 | $41.93 | $41.35 | $41.91 | $39.60 | 1,874,769 |
| 2020-12-09 | $41.82 | $41.82 | $41.19 | $41.37 | $39.09 | 1,195,304 |
| 2020-12-08 | $41.75 | $41.82 | $41.62 | $41.82 | $39.52 | 1,237,563 |
| 2020-12-07 | $41.65 | $41.76 | $41.54 | $41.63 | $39.34 | 2,409,875 |
| 2020-12-04 | $41.63 | $41.72 | $41.56 | $41.71 | $39.41 | 3,760,047 |
| 2020-12-03 | $41.27 | $41.55 | $41.26 | $41.38 | $39.10 | 1,020,251 |
| 2020-12-02 | $40.90 | $41.07 | $40.72 | $40.99 | $38.73 | 1,363,630 |
| 2020-12-01 | $40.90 | $41.17 | $40.80 | $41.03 | $38.77 | 1,551,100 |
| 2020-11-30 | $40.72 | $40.72 | $40.22 | $40.22 | $38.00 | 1,278,677 |
| 2020-11-27 | $41.14 | $41.32 | $41.13 | $41.25 | $38.98 | 568,546 |
| 2020-11-25 | $40.70 | $40.90 | $40.62 | $40.90 | $38.65 | 1,317,331 |
| 2020-11-24 | $40.85 | $41.10 | $40.70 | $41.10 | $38.84 | 999,449 |
| 2020-11-23 | $40.82 | $40.89 | $40.48 | $40.59 | $38.35 | 715,925 |
| 2020-11-20 | $40.41 | $40.62 | $40.39 | $40.50 | $38.27 | 429,473 |
| 2020-11-19 | $40.03 | $40.31 | $40.01 | $40.27 | $38.05 | 950,548 |
| 2020-11-18 | $40.41 | $40.42 | $40.14 | $40.14 | $37.93 | 1,323,288 |
| 2020-11-17 | $40.09 | $40.37 | $40.00 | $40.29 | $38.07 | 845,261 |
| 2020-11-16 | $40.25 | $40.42 | $40.15 | $40.30 | $38.08 | 881,796 |
| 2020-11-13 | $39.80 | $39.90 | $39.59 | $39.86 | $37.66 | 5,198,642 |
| 2020-11-12 | $39.78 | $39.91 | $39.34 | $39.39 | $37.22 | 2,483,121 |
| 2020-11-11 | $39.37 | $39.73 | $39.31 | $39.68 | $37.49 | 3,255,596 |
| 2020-11-10 | $39.76 | $39.81 | $39.30 | $39.49 | $37.31 | 3,013,341 |
| 2020-11-09 | $40.79 | $40.82 | $39.94 | $39.94 | $37.74 | 2,730,508 |
| 2020-11-06 | $39.33 | $39.69 | $39.21 | $39.57 | $37.39 | 3,110,548 |
| 2020-11-05 | $39.32 | $39.50 | $39.07 | $39.39 | $37.22 | 1,739,901 |
| 2020-11-04 | $38.18 | $38.89 | $38.10 | $38.75 | $36.62 | 1,727,522 |
| 2020-11-03 | $37.54 | $37.71 | $37.39 | $37.62 | $35.55 | 970,541 |
| 2020-11-02 | $37.40 | $37.50 | $37.21 | $37.48 | $35.42 | 1,559,259 |
| 2020-10-30 | $37.17 | $37.20 | $36.82 | $37.01 | $34.97 | 820,981 |
| 2020-10-29 | $37.21 | $37.51 | $37.07 | $37.39 | $35.33 | 679,235 |
| 2020-10-28 | $37.40 | $37.41 | $37.02 | $37.02 | $34.98 | 825,574 |
| 2020-10-27 | $37.91 | $38.06 | $37.82 | $37.97 | $35.88 | 594,385 |
| 2020-10-26 | $37.78 | $37.99 | $37.50 | $37.80 | $35.72 | 1,457,257 |
| 2020-10-23 | $38.13 | $38.26 | $37.95 | $38.24 | $36.13 | 565,595 |
| 2020-10-22 | $38.26 | $38.26 | $37.98 | $38.12 | $36.02 | 593,023 |
| 2020-10-21 | $38.12 | $38.37 | $38.12 | $38.14 | $36.04 | 784,460 |
| 2020-10-20 | $37.91 | $38.26 | $37.90 | $38.12 | $36.02 | 841,578 |
| 2020-10-19 | $37.91 | $38.04 | $37.63 | $37.67 | $35.60 | 550,666 |
| 2020-10-16 | $37.80 | $37.89 | $37.70 | $37.79 | $35.71 | 628,494 |
| 2020-10-15 | $37.41 | $37.68 | $37.39 | $37.64 | $35.57 | 942,216 |
| 2020-10-14 | $38.16 | $38.24 | $37.92 | $37.93 | $35.84 | 741,234 |
| 2020-10-13 | $38.11 | $38.18 | $37.92 | $38.13 | $36.03 | 763,852 |
| 2020-10-12 | $38.15 | $38.31 | $38.05 | $38.22 | $36.11 | 600,522 |
| 2020-10-09 | $37.71 | $37.98 | $37.64 | $37.90 | $35.81 | 908,375 |
| 2020-10-08 | $37.46 | $37.66 | $37.39 | $37.60 | $35.53 | 1,902,894 |
| 2020-10-07 | $37.30 | $37.45 | $37.22 | $37.32 | $35.26 | 2,463,935 |
| 2020-10-06 | $37.06 | $37.30 | $36.92 | $37.00 | $34.96 | 1,036,819 |
| 2020-10-05 | $36.63 | $36.93 | $36.63 | $36.93 | $34.90 | 747,559 |
| 2020-10-02 | $36.37 | $36.77 | $36.36 | $36.44 | $34.43 | 1,047,047 |
| 2020-10-01 | $36.83 | $36.92 | $36.65 | $36.90 | $34.87 | 1,515,209 |
| 2020-09-30 | $36.24 | $36.64 | $36.24 | $36.56 | $34.55 | 1,186,115 |
| 2020-09-29 | $35.92 | $36.12 | $35.92 | $35.99 | $34.01 | 442,362 |
| 2020-09-28 | $36.13 | $36.22 | $35.91 | $36.05 | $34.06 | 622,852 |
| 2020-09-25 | $35.39 | $35.69 | $35.19 | $35.67 | $33.71 | 572,162 |
| 2020-09-24 | $35.34 | $35.87 | $35.29 | $35.67 | $33.71 | 961,431 |
| 2020-09-23 | $36.26 | $36.32 | $35.77 | $35.81 | $33.84 | 1,714,798 |
| 2020-09-22 | $36.51 | $36.51 | $36.12 | $36.41 | $34.40 | 846,284 |
| 2020-09-21 | $36.36 | $36.64 | $36.05 | $36.64 | $34.62 | 1,054,688 |
| 2020-09-18 | $37.26 | $37.27 | $36.91 | $36.92 | $34.89 | 522,573 |
| 2020-09-17 | $36.95 | $37.29 | $36.92 | $37.23 | $35.18 | 883,739 |
| 2020-09-16 | $37.48 | $37.60 | $37.31 | $37.31 | $35.25 | 671,883 |
| 2020-09-15 | $37.47 | $37.51 | $37.35 | $37.40 | $35.34 | 758,680 |
| 2020-09-14 | $37.01 | $37.14 | $36.93 | $37.09 | $35.05 | 437,535 |
| 2020-09-11 | $36.70 | $36.77 | $36.36 | $36.51 | $34.50 | 835,889 |
| 2020-09-10 | $36.80 | $36.86 | $36.23 | $36.23 | $34.23 | 896,034 |
| 2020-09-09 | $36.65 | $36.90 | $36.55 | $36.81 | $34.78 | 899,839 |
| 2020-09-08 | $36.28 | $36.57 | $36.17 | $36.29 | $34.29 | 890,721 |
| 2020-09-04 | $37.01 | $37.20 | $36.40 | $36.98 | $34.94 | 1,104,258 |
| 2020-09-03 | $37.42 | $37.44 | $36.75 | $36.97 | $34.93 | 1,651,385 |
| 2020-09-02 | $37.79 | $37.79 | $37.39 | $37.66 | $35.59 | 1,242,913 |
| 2020-09-01 | $37.46 | $37.78 | $37.46 | $37.78 | $35.70 | 1,358,377 |
| 2020-08-31 | $37.29 | $37.29 | $36.94 | $37.10 | $35.06 | 1,395,893 |
| 2020-08-28 | $37.61 | $37.90 | $37.60 | $37.90 | $35.81 | 746,409 |
| 2020-08-27 | $37.75 | $37.75 | $37.24 | $37.39 | $35.33 | 1,112,348 |
| 2020-08-26 | $37.57 | $37.65 | $37.51 | $37.61 | $35.54 | 548,993 |
| 2020-08-25 | $37.37 | $37.62 | $37.29 | $37.62 | $35.55 | 791,795 |
| 2020-08-24 | $37.39 | $37.42 | $37.16 | $37.29 | $35.24 | 935,164 |
| 2020-08-21 | $36.64 | $36.90 | $36.54 | $36.87 | $34.84 | 852,964 |
| 2020-08-20 | $36.28 | $36.73 | $36.20 | $36.72 | $34.70 | 989,763 |
| 2020-08-19 | $37.06 | $37.06 | $36.72 | $36.72 | $34.70 | 1,885,891 |
| 2020-08-18 | $37.13 | $37.21 | $36.92 | $37.16 | $35.11 | 2,711,441 |
| 2020-08-17 | $36.83 | $37.00 | $36.80 | $36.99 | $34.95 | 932,222 |
| 2020-08-14 | $36.55 | $36.64 | $36.52 | $36.60 | $34.58 | 2,449,343 |
| 2020-08-13 | $36.64 | $36.69 | $36.46 | $36.57 | $34.56 | 2,319,102 |
| 2020-08-12 | $36.60 | $36.75 | $36.51 | $36.68 | $34.66 | 858,448 |
| 2020-08-11 | $36.62 | $36.66 | $36.27 | $36.30 | $34.30 | 2,103,088 |
| 2020-08-10 | $36.38 | $36.47 | $36.16 | $36.42 | $34.41 | 618,437 |
| 2020-08-07 | $36.45 | $36.54 | $36.17 | $36.36 | $34.36 | 1,486,311 |
| 2020-08-06 | $36.90 | $37.11 | $36.78 | $37.08 | $35.04 | 1,021,878 |
| 2020-08-05 | $37.01 | $37.19 | $36.98 | $37.05 | $35.01 | 933,024 |
| 2020-08-04 | $36.36 | $36.68 | $36.36 | $36.67 | $34.65 | 1,258,072 |
| 2020-08-03 | $36.11 | $36.30 | $36.10 | $36.25 | $34.25 | 1,151,406 |
| 2020-07-31 | $36.20 | $36.24 | $35.75 | $36.00 | $34.02 | 1,554,713 |
| 2020-07-30 | $36.20 | $36.29 | $35.88 | $36.18 | $34.19 | 1,580,871 |
| 2020-07-29 | $36.39 | $36.68 | $36.37 | $36.61 | $34.59 | 880,311 |
| 2020-07-28 | $36.25 | $36.31 | $36.03 | $36.05 | $34.06 | 882,472 |
| 2020-07-27 | $36.12 | $36.43 | $36.03 | $36.38 | $34.38 | 1,290,876 |
| 2020-07-24 | $35.67 | $35.97 | $35.59 | $35.95 | $33.97 | 1,568,055 |
| 2020-07-23 | $36.36 | $36.47 | $35.93 | $36.07 | $34.08 | 1,642,519 |
| 2020-07-22 | $36.44 | $36.44 | $36.13 | $36.32 | $34.32 | 1,174,586 |
| 2020-07-21 | $36.70 | $36.72 | $36.46 | $36.46 | $34.45 | 1,823,925 |
| 2020-07-20 | $35.91 | $36.24 | $35.84 | $36.20 | $34.21 | 682,207 |
| 2020-07-17 | $35.77 | $35.77 | $35.56 | $35.64 | $33.68 | 2,739,589 |
| 2020-07-16 | $35.35 | $35.56 | $35.32 | $35.51 | $33.55 | 1,242,133 |
| 2020-07-15 | $36.07 | $36.17 | $35.87 | $35.99 | $34.01 | 1,664,587 |
| 2020-07-14 | $35.50 | $36.02 | $35.44 | $35.98 | $34.00 | 1,852,700 |
| 2020-07-13 | $36.37 | $36.62 | $35.87 | $35.91 | $33.93 | 1,432,308 |
| 2020-07-10 | $36.17 | $36.17 | $35.95 | $36.14 | $34.15 | 1,840,500 |
| 2020-07-09 | $36.68 | $36.74 | $36.08 | $36.34 | $34.34 | 1,691,000 |
| 2020-07-08 | $35.98 | $36.37 | $35.93 | $36.36 | $34.36 | 1,037,107 |
| 2020-07-07 | $35.64 | $35.85 | $35.46 | $35.47 | $33.52 | 1,258,600 |
| 2020-07-06 | $35.79 | $36.04 | $35.78 | $36.00 | $34.02 | 1,552,621 |
| 2020-07-02 | $34.54 | $34.78 | $34.47 | $34.60 | $32.69 | 1,226,073 |
| 2020-07-01 | $33.69 | $33.95 | $33.67 | $33.84 | $31.98 | 2,392,941 |
| 2020-06-30 | $33.50 | $33.54 | $33.30 | $33.46 | $31.62 | 3,398,487 |
| 2020-06-29 | $33.39 | $33.57 | $33.24 | $33.53 | $31.68 | 2,641,301 |
| 2020-06-26 | $33.65 | $33.65 | $33.20 | $33.34 | $31.50 | 1,648,701 |
| 2020-06-25 | $33.51 | $33.75 | $33.38 | $33.73 | $31.87 | 1,223,895 |
| 2020-06-24 | $33.93 | $33.95 | $33.35 | $33.54 | $31.69 | 2,208,504 |
| 2020-06-23 | $34.14 | $34.27 | $34.05 | $34.06 | $32.18 | 1,568,422 |
| 2020-06-22 | $33.60 | $33.82 | $33.54 | $33.73 | $31.87 | 2,287,329 |
| 2020-06-19 | $34.06 | $34.06 | $33.53 | $33.63 | $31.50 | 1,460,227 |
| 2020-06-18 | $33.53 | $33.76 | $33.53 | $33.66 | $31.53 | 613,905 |
| 2020-06-17 | $33.56 | $33.73 | $33.53 | $33.58 | $31.45 | 1,931,431 |
| 2020-06-16 | $33.85 | $33.87 | $33.13 | $33.36 | $31.25 | 2,096,994 |
| 2020-06-15 | $32.64 | $33.30 | $32.53 | $33.16 | $31.06 | 1,457,680 |
| 2020-06-12 | $33.35 | $33.44 | $32.79 | $33.29 | $31.18 | 5,176,517 |
| 2020-06-11 | $33.22 | $33.35 | $32.51 | $32.56 | $30.50 | 1,718,438 |
| 2020-06-10 | $34.18 | $34.35 | $33.95 | $34.23 | $32.06 | 2,585,310 |
| 2020-06-09 | $33.88 | $34.13 | $33.75 | $34.08 | $31.92 | 2,382,291 |
| 2020-06-08 | $33.95 | $34.32 | $33.79 | $34.30 | $32.13 | 3,629,818 |
| 2020-06-05 | $34.00 | $34.25 | $33.99 | $34.02 | $31.86 | 1,461,933 |
| 2020-06-04 | $33.24 | $33.44 | $33.07 | $33.19 | $31.09 | 1,885,210 |
| 2020-06-03 | $33.35 | $33.68 | $33.32 | $33.61 | $31.48 | 2,466,636 |
| 2020-06-02 | $32.60 | $33.02 | $32.57 | $32.98 | $30.89 | 1,878,836 |
| 2020-06-01 | $31.85 | $32.26 | $31.81 | $32.24 | $30.20 | 1,990,779 |
| 2020-05-29 | $31.28 | $31.63 | $31.07 | $31.59 | $29.59 | 1,937,454 |
| 2020-05-28 | $31.36 | $31.51 | $31.06 | $31.06 | $29.09 | 3,087,207 |
| 2020-05-27 | $31.24 | $31.26 | $30.87 | $31.23 | $29.25 | 4,124,993 |
| 2020-05-26 | $31.35 | $31.47 | $31.08 | $31.12 | $29.15 | 2,170,528 |
| 2020-05-22 | $30.63 | $30.63 | $30.37 | $30.46 | $28.53 | 941,062 |
| 2020-05-21 | $31.15 | $31.29 | $30.90 | $31.06 | $29.09 | 1,549,743 |
| 2020-05-20 | $31.44 | $31.58 | $31.20 | $31.39 | $29.40 | 896,972 |
| 2020-05-19 | $31.13 | $31.27 | $30.94 | $30.96 | $29.00 | 1,900,066 |
| 2020-05-18 | $30.80 | $31.28 | $30.80 | $31.21 | $29.23 | 1,047,885 |
| 2020-05-15 | $30.08 | $30.28 | $30.00 | $30.13 | $28.22 | 1,074,399 |
| 2020-05-14 | $29.91 | $30.56 | $29.77 | $30.53 | $28.59 | 1,863,880 |
| 2020-05-13 | $30.84 | $30.89 | $30.26 | $30.42 | $28.49 | 1,361,702 |
| 2020-05-12 | $30.90 | $31.12 | $30.55 | $30.57 | $28.63 | 5,143,792 |
| 2020-05-11 | $30.66 | $30.84 | $30.63 | $30.67 | $28.73 | 1,395,197 |
| 2020-05-08 | $30.60 | $30.89 | $30.56 | $30.82 | $28.87 | 685,026 |
| 2020-05-07 | $30.28 | $30.35 | $30.11 | $30.20 | $28.29 | 830,592 |
| 2020-05-06 | $30.25 | $30.31 | $30.00 | $30.00 | $28.10 | 814,300 |
| 2020-05-05 | $30.21 | $30.32 | $30.04 | $30.09 | $28.18 | 1,150,414 |
| 2020-05-04 | $29.72 | $29.93 | $29.60 | $29.93 | $28.03 | 1,674,183 |
| 2020-05-01 | $29.91 | $29.96 | $29.48 | $29.55 | $27.68 | 1,164,612 |
| 2020-04-30 | $31.08 | $31.12 | $30.40 | $30.55 | $28.61 | 3,629,126 |
| 2020-04-29 | $30.85 | $31.26 | $30.82 | $31.17 | $29.19 | 1,003,760 |
| 2020-04-28 | $30.66 | $30.70 | $30.29 | $30.31 | $28.39 | 1,259,057 |
| 2020-04-27 | $30.06 | $30.28 | $30.01 | $30.25 | $28.33 | 949,942 |
| 2020-04-24 | $29.80 | $29.86 | $29.45 | $29.69 | $27.81 | 1,119,279 |
| 2020-04-23 | $30.04 | $30.28 | $29.73 | $29.73 | $27.85 | 1,580,399 |
| 2020-04-22 | $29.89 | $29.93 | $29.80 | $29.84 | $27.95 | 977,170 |
| 2020-04-21 | $29.29 | $29.38 | $29.03 | $29.11 | $27.26 | 1,804,454 |
| 2020-04-20 | $29.87 | $30.19 | $29.81 | $29.94 | $28.04 | 1,847,714 |
| 2020-04-17 | $30.26 | $30.37 | $29.95 | $30.11 | $28.20 | 1,818,424 |
| 2020-04-16 | $29.90 | $29.90 | $29.55 | $29.66 | $27.78 | 3,337,298 |
| 2020-04-15 | $29.51 | $29.66 | $29.35 | $29.55 | $27.68 | 3,007,309 |
| 2020-04-14 | $30.20 | $30.45 | $30.10 | $30.24 | $28.32 | 2,874,845 |
| 2020-04-13 | $29.61 | $29.68 | $29.31 | $29.65 | $27.77 | 3,284,582 |
| 2020-04-09 | $29.82 | $30.10 | $29.47 | $29.50 | $27.63 | 5,144,118 |
| 2020-04-08 | $29.37 | $29.62 | $29.13 | $29.51 | $27.64 | 2,412,155 |
| 2020-04-07 | $30.03 | $30.03 | $29.16 | $29.25 | $27.40 | 2,920,145 |
| 2020-04-06 | $28.66 | $29.11 | $28.56 | $28.98 | $27.14 | 2,283,536 |
| 2020-04-03 | $28.14 | $28.20 | $27.54 | $27.69 | $25.93 | 2,753,910 |
| 2020-04-02 | $27.84 | $28.31 | $27.75 | $28.21 | $26.42 | 2,536,740 |
| 2020-04-01 | $27.77 | $27.88 | $27.32 | $27.38 | $25.64 | 3,083,241 |
| 2020-03-31 | $28.38 | $28.79 | $28.28 | $28.46 | $26.66 | 2,987,256 |
| 2020-03-30 | $27.94 | $28.30 | $27.74 | $28.25 | $26.46 | 5,268,923 |
| 2020-03-27 | $28.03 | $28.33 | $27.79 | $27.83 | $26.07 | 3,496,012 |
| 2020-03-26 | $28.62 | $29.50 | $28.61 | $29.45 | $27.58 | 2,897,707 |
| 2020-03-25 | $27.82 | $28.71 | $27.62 | $28.29 | $26.50 | 5,145,343 |
| 2020-03-24 | $27.23 | $27.45 | $27.02 | $27.39 | $25.65 | 2,966,258 |
| 2020-03-23 | $26.10 | $26.21 | $25.34 | $25.76 | $24.13 | 6,985,466 |
| 2020-03-20 | $27.44 | $27.50 | $26.20 | $26.24 | $24.58 | 3,869,559 |
| 2020-03-19 | $26.00 | $26.64 | $25.60 | $26.26 | $24.60 | 4,075,718 |
| 2020-03-18 | $26.11 | $26.92 | $25.10 | $26.15 | $24.49 | 4,480,429 |
| 2020-03-17 | $27.46 | $28.44 | $26.96 | $28.28 | $26.49 | 3,304,778 |
| 2020-03-16 | $26.99 | $28.10 | $26.18 | $26.83 | $25.13 | 3,613,097 |
| 2020-03-13 | $30.71 | $30.79 | $28.82 | $30.27 | $28.35 | 6,461,789 |
| 2020-03-12 | $28.90 | $29.24 | $27.41 | $28.43 | $26.63 | 5,211,087 |
| 2020-03-11 | $32.09 | $32.14 | $31.24 | $31.48 | $29.48 | 3,934,633 |
| 2020-03-10 | $32.61 | $32.89 | $32.01 | $32.85 | $30.77 | 8,383,201 |
| 2020-03-09 | $31.48 | $31.96 | $30.00 | $31.26 | $29.28 | 4,728,296 |
| 2020-03-06 | $33.74 | $33.86 | $33.38 | $33.67 | $31.54 | 3,822,222 |
| 2020-03-05 | $34.80 | $34.90 | $34.19 | $34.29 | $32.12 | 3,339,413 |
| 2020-03-04 | $34.95 | $35.07 | $34.76 | $34.98 | $32.76 | 1,188,220 |
| 2020-03-03 | $34.79 | $35.29 | $34.31 | $34.55 | $32.36 | 4,667,591 |
| 2020-03-02 | $34.14 | $34.74 | $33.96 | $34.69 | $32.49 | 3,600,385 |
| 2020-02-28 | $33.41 | $34.20 | $33.10 | $34.14 | $31.98 | 5,908,303 |
| 2020-02-27 | $34.82 | $35.01 | $34.35 | $34.37 | $32.19 | 1,955,760 |
| 2020-02-26 | $35.36 | $35.68 | $35.18 | $35.18 | $32.95 | 1,515,670 |
| 2020-02-25 | $35.72 | $35.77 | $34.99 | $35.01 | $32.79 | 3,603,155 |
| 2020-02-24 | $35.17 | $35.48 | $35.10 | $35.27 | $33.03 | 1,035,774 |
| 2020-02-21 | $36.59 | $36.67 | $36.43 | $36.54 | $34.22 | 988,996 |
| 2020-02-20 | $36.90 | $36.92 | $36.47 | $36.62 | $34.30 | 1,196,565 |
| 2020-02-19 | $37.06 | $37.13 | $37.03 | $37.04 | $34.69 | 931,161 |
| 2020-02-18 | $36.72 | $36.84 | $36.61 | $36.84 | $34.50 | 4,511,654 |
| 2020-02-14 | $37.05 | $37.08 | $36.74 | $36.88 | $34.54 | 511,213 |
| 2020-02-13 | $36.97 | $37.09 | $36.88 | $36.88 | $34.54 | 651,081 |
| 2020-02-12 | $37.17 | $37.38 | $37.13 | $37.36 | $34.99 | 707,707 |
| 2020-02-11 | $36.84 | $37.03 | $36.80 | $36.84 | $34.50 | 1,399,083 |
| 2020-02-10 | $36.28 | $36.48 | $36.26 | $36.48 | $34.17 | 850,764 |
| 2020-02-07 | $36.41 | $36.45 | $36.20 | $36.27 | $33.97 | 681,092 |
| 2020-02-06 | $36.96 | $36.96 | $36.68 | $36.68 | $34.35 | 1,004,954 |
| 2020-02-05 | $37.09 | $37.15 | $36.68 | $36.69 | $34.36 | 1,394,520 |
| 2020-02-04 | $36.48 | $36.68 | $36.46 | $36.53 | $34.21 | 1,173,456 |
| 2020-02-03 | $35.46 | $35.77 | $35.46 | $35.68 | $33.42 | 1,650,012 |
| 2020-01-31 | $35.59 | $35.65 | $35.22 | $35.39 | $33.15 | 1,906,757 |
| 2020-01-30 | $35.85 | $36.13 | $35.64 | $36.07 | $33.78 | 951,514 |
| 2020-01-29 | $36.65 | $36.67 | $36.45 | $36.55 | $34.23 | 623,795 |
| 2020-01-28 | $36.24 | $36.44 | $36.09 | $36.38 | $34.07 | 589,827 |
| 2020-01-27 | $35.89 | $36.28 | $35.74 | $36.14 | $33.85 | 1,467,763 |
| 2020-01-24 | $37.62 | $37.62 | $37.11 | $37.31 | $34.94 | 1,012,750 |
| 2020-01-23 | $37.39 | $37.66 | $37.19 | $37.62 | $35.24 | 1,546,937 |
| 2020-01-22 | $37.99 | $38.01 | $37.82 | $37.87 | $35.47 | 1,120,657 |
| 2020-01-21 | $37.83 | $37.96 | $37.65 | $37.65 | $35.26 | 1,153,081 |
| 2020-01-17 | $38.53 | $38.60 | $38.47 | $38.57 | $36.13 | 1,144,402 |
| 2020-01-16 | $38.44 | $38.46 | $38.31 | $38.43 | $35.99 | 833,256 |
| 2020-01-15 | $38.34 | $38.40 | $38.18 | $38.20 | $35.78 | 2,215,988 |
| 2020-01-14 | $38.46 | $38.46 | $38.30 | $38.45 | $36.01 | 2,634,019 |
| 2020-01-13 | $38.35 | $38.67 | $38.31 | $38.65 | $36.20 | 1,252,856 |
| 2020-01-10 | $38.24 | $38.28 | $38.09 | $38.15 | $35.73 | 1,655,791 |
| 2020-01-09 | $38.08 | $38.08 | $37.92 | $38.04 | $35.63 | 477,571 |
| 2020-01-08 | $37.57 | $37.94 | $37.51 | $37.75 | $35.36 | 590,330 |
| 2020-01-07 | $37.60 | $37.67 | $37.52 | $37.61 | $35.23 | 724,670 |
| 2020-01-06 | $37.46 | $37.66 | $37.44 | $37.66 | $35.27 | 943,246 |
| 2020-01-03 | $37.78 | $37.95 | $37.71 | $37.74 | $35.35 | 1,734,843 |
| 2020-01-02 | $38.01 | $38.37 | $38.00 | $38.37 | $35.94 | 2,186,130 |
| 2019-12-31 | $37.51 | $37.59 | $37.43 | $37.59 | $35.21 | 1,093,927 |
| 2019-12-30 | $37.77 | $37.78 | $37.42 | $37.51 | $35.13 | 1,219,581 |
| 2019-12-27 | $37.74 | $37.74 | $37.57 | $37.66 | $35.27 | 1,021,760 |
| 2019-12-26 | $37.46 | $37.59 | $37.43 | $37.59 | $35.21 | 486,905 |
| 2019-12-24 | $37.32 | $37.40 | $37.25 | $37.36 | $34.99 | 268,351 |
| 2019-12-23 | $37.30 | $37.39 | $37.25 | $37.32 | $34.95 | 601,880 |
| 2019-12-20 | $37.98 | $38.04 | $37.92 | $38.03 | $34.94 | 6,236,123 |
| 2019-12-19 | $37.86 | $38.01 | $37.81 | $37.97 | $34.89 | 740,073 |
| 2019-12-18 | $37.97 | $37.99 | $37.88 | $37.97 | $34.89 | 667,857 |
| 2019-12-17 | $37.75 | $37.82 | $37.67 | $37.75 | $34.68 | 775,213 |
| 2019-12-16 | $37.51 | $37.61 | $37.48 | $37.51 | $34.46 | 524,328 |
| 2019-12-13 | $37.27 | $37.52 | $37.13 | $37.21 | $34.19 | 1,467,346 |
| 2019-12-12 | $36.75 | $37.26 | $36.69 | $37.26 | $34.23 | 957,462 |
| 2019-12-11 | $36.47 | $36.72 | $36.45 | $36.71 | $33.73 | 746,497 |
| 2019-12-10 | $36.22 | $36.33 | $36.17 | $36.28 | $33.33 | 1,382,646 |
| 2019-12-09 | $36.27 | $36.37 | $36.15 | $36.19 | $33.25 | 1,011,998 |
| 2019-12-06 | $36.29 | $36.32 | $36.21 | $36.32 | $33.37 | 627,619 |
| 2019-12-05 | $36.05 | $36.16 | $35.98 | $36.10 | $33.17 | 389,871 |
| 2019-12-04 | $35.95 | $35.98 | $35.89 | $35.96 | $33.04 | 289,685 |
| 2019-12-03 | $35.57 | $35.64 | $35.41 | $35.64 | $32.75 | 526,765 |
| 2019-12-02 | $35.91 | $35.91 | $35.71 | $35.77 | $32.87 | 583,584 |
| 2019-11-29 | $35.86 | $35.94 | $35.77 | $35.83 | $32.92 | 627,160 |
| 2019-11-27 | $36.11 | $36.26 | $36.08 | $36.23 | $33.29 | 587,483 |
| 2019-11-26 | $36.07 | $36.15 | $35.96 | $36.13 | $33.20 | 1,040,355 |
| 2019-11-25 | $36.16 | $36.29 | $36.14 | $36.24 | $33.30 | 344,435 |
| 2019-11-22 | $36.02 | $36.07 | $35.91 | $35.98 | $33.06 | 1,917,732 |
| 2019-11-21 | $35.92 | $36.05 | $35.87 | $36.05 | $33.12 | 414,494 |
| 2019-11-20 | $36.03 | $36.14 | $35.87 | $36.02 | $33.09 | 592,021 |
| 2019-11-19 | $36.25 | $36.25 | $36.05 | $36.09 | $33.16 | 432,356 |
| 2019-11-18 | $36.04 | $36.08 | $35.93 | $35.94 | $33.02 | 616,622 |
| 2019-11-15 | $35.95 | $36.06 | $35.90 | $36.03 | $33.10 | 713,724 |
| 2019-11-14 | $35.75 | $35.84 | $35.63 | $35.76 | $32.86 | 380,255 |
| 2019-11-13 | $35.71 | $35.84 | $35.62 | $35.80 | $32.89 | 1,322,527 |
| 2019-11-12 | $36.12 | $36.15 | $35.95 | $35.95 | $33.03 | 2,433,308 |
| 2019-11-11 | $36.10 | $36.31 | $36.02 | $36.31 | $33.36 | 378,671 |
| 2019-11-08 | $36.58 | $36.63 | $36.43 | $36.49 | $33.53 | 424,306 |
| 2019-11-07 | $36.84 | $36.95 | $36.72 | $36.84 | $33.85 | 438,535 |
| 2019-11-06 | $36.65 | $36.67 | $36.47 | $36.58 | $33.61 | 1,326,071 |
| 2019-11-05 | $36.71 | $36.71 | $36.53 | $36.68 | $33.70 | 434,646 |
| 2019-11-04 | $36.59 | $36.63 | $36.48 | $36.48 | $33.52 | 1,537,380 |
| 2019-11-01 | $36.07 | $36.23 | $36.04 | $36.20 | $33.26 | 474,081 |
| 2019-10-31 | $35.82 | $35.84 | $35.52 | $35.69 | $32.79 | 614,047 |
| 2019-10-30 | $35.76 | $35.98 | $35.62 | $35.98 | $33.06 | 191,047 |
| 2019-10-29 | $35.81 | $35.88 | $35.80 | $35.82 | $32.91 | 468,261 |
| 2019-10-28 | $36.00 | $36.09 | $35.97 | $35.97 | $33.05 | 1,444,325 |
| 2019-10-25 | $35.58 | $35.83 | $35.55 | $35.83 | $32.92 | 341,982 |
| 2019-10-24 | $35.64 | $35.65 | $35.54 | $35.60 | $32.71 | 382,582 |
| 2019-10-23 | $35.39 | $35.58 | $35.39 | $35.48 | $32.60 | 343,139 |
| 2019-10-22 | $35.44 | $35.61 | $35.44 | $35.54 | $32.65 | 386,606 |
| 2019-10-21 | $35.36 | $35.47 | $35.25 | $35.46 | $32.58 | 290,255 |
| 2019-10-18 | $35.33 | $35.41 | $35.14 | $35.24 | $32.38 | 1,386,809 |
| 2019-10-17 | $35.42 | $35.42 | $35.31 | $35.35 | $32.48 | 1,369,479 |
| 2019-10-16 | $35.06 | $35.19 | $34.96 | $35.18 | $32.32 | 883,809 |
| 2019-10-15 | $34.90 | $35.12 | $34.89 | $35.09 | $32.24 | 940,009 |
| 2019-10-14 | $34.87 | $34.94 | $34.79 | $34.79 | $31.96 | 350,233 |
| 2019-10-11 | $34.89 | $35.16 | $34.86 | $34.91 | $32.07 | 1,577,509 |
| 2019-10-10 | $34.28 | $34.60 | $34.22 | $34.46 | $31.66 | 664,486 |
| 2019-10-09 | $34.22 | $34.26 | $34.09 | $34.09 | $31.32 | 1,383,029 |
| 2019-10-08 | $34.06 | $34.10 | $33.84 | $33.84 | $31.09 | 1,743,583 |
| 2019-10-07 | $34.23 | $34.38 | $34.10 | $34.12 | $31.35 | 412,095 |
| 2019-10-04 | $34.27 | $34.44 | $34.18 | $34.41 | $31.62 | 1,285,553 |
| 2019-10-03 | $34.09 | $34.30 | $33.95 | $34.27 | $31.49 | 477,247 |
| 2019-10-02 | $34.04 | $34.04 | $33.79 | $33.87 | $31.12 | 398,562 |
| 2019-10-01 | $34.27 | $34.29 | $34.09 | $34.09 | $31.32 | 523,442 |
| 2019-09-30 | $34.47 | $34.55 | $34.28 | $34.28 | $31.50 | 1,697,538 |
| 2019-09-27 | $34.68 | $34.78 | $34.16 | $34.30 | $31.51 | 758,729 |
| 2019-09-26 | $34.75 | $34.77 | $34.55 | $34.64 | $31.83 | 611,538 |
| 2019-09-25 | $34.47 | $34.79 | $34.39 | $34.71 | $31.89 | 7,080,706 |
| 2019-09-24 | $34.96 | $34.96 | $34.62 | $34.66 | $31.85 | 744,882 |
| 2019-09-23 | $34.82 | $35.06 | $34.80 | $35.00 | $32.16 | 2,970,708 |
| 2019-09-20 | $35.04 | $35.13 | $34.78 | $34.90 | $32.07 | 920,593 |
| 2019-09-19 | $34.93 | $35.02 | $34.75 | $34.78 | $31.96 | 642,555 |
| 2019-09-18 | $35.04 | $35.13 | $34.73 | $35.02 | $32.18 | 589,760 |
| 2019-09-17 | $34.81 | $35.13 | $34.77 | $35.13 | $32.28 | 416,276 |
| 2019-09-16 | $35.10 | $35.27 | $35.07 | $35.15 | $32.30 | 328,786 |
| 2019-09-13 | $35.36 | $35.44 | $35.29 | $35.36 | $32.49 | 554,916 |
| 2019-09-12 | $35.13 | $35.35 | $35.04 | $35.24 | $32.38 | 974,240 |
| 2019-09-11 | $34.81 | $34.97 | $34.78 | $34.96 | $32.12 | 834,798 |
| 2019-09-10 | $34.62 | $34.74 | $34.51 | $34.67 | $31.85 | 2,553,588 |
| 2019-09-09 | $34.69 | $34.78 | $34.59 | $34.68 | $31.86 | 505,496 |
| 2019-09-06 | $34.62 | $34.70 | $34.55 | $34.61 | $31.80 | 894,405 |
| 2019-09-05 | $34.44 | $34.57 | $34.44 | $34.49 | $31.69 | 441,662 |
| 2019-09-04 | $34.07 | $34.18 | $34.01 | $34.14 | $31.37 | 354,156 |
| 2019-09-03 | $33.52 | $33.64 | $33.51 | $33.63 | $30.90 | 711,432 |
| 2019-08-30 | $33.84 | $33.84 | $33.66 | $33.83 | $31.08 | 664,538 |
| 2019-08-29 | $33.42 | $33.62 | $33.35 | $33.60 | $30.87 | 431,959 |
| 2019-08-28 | $33.07 | $33.27 | $33.01 | $33.22 | $30.52 | 295,786 |
| 2019-08-27 | $33.33 | $33.41 | $33.10 | $33.18 | $30.49 | 654,058 |
| 2019-08-26 | $33.23 | $33.26 | $33.05 | $33.17 | $30.48 | 2,709,841 |
| 2019-08-23 | $33.35 | $33.58 | $32.84 | $32.87 | $30.20 | 2,445,050 |
| 2019-08-22 | $33.54 | $33.62 | $33.34 | $33.41 | $30.70 | 819,877 |
| 2019-08-21 | $33.81 | $33.82 | $33.68 | $33.76 | $31.02 | 279,385 |
| 2019-08-20 | $33.53 | $33.66 | $33.48 | $33.50 | $30.78 | 274,760 |
| 2019-08-19 | $33.76 | $33.76 | $33.48 | $33.51 | $30.79 | 305,663 |
| 2019-08-16 | $33.24 | $33.44 | $33.22 | $33.34 | $30.63 | 1,236,477 |
| 2019-08-15 | $33.00 | $33.04 | $32.78 | $33.00 | $30.32 | 2,858,628 |
| 2019-08-14 | $33.06 | $33.11 | $32.71 | $32.71 | $30.05 | 1,095,663 |
| 2019-08-13 | $33.11 | $33.88 | $33.05 | $33.66 | $30.93 | 695,384 |
| 2019-08-12 | $33.32 | $33.45 | $33.27 | $33.36 | $30.65 | 689,533 |
| 2019-08-09 | $33.87 | $33.90 | $33.55 | $33.72 | $30.98 | 2,054,022 |
| 2019-08-08 | $33.89 | $34.06 | $33.80 | $34.03 | $31.27 | 2,438,265 |
| 2019-08-07 | $33.20 | $33.64 | $33.04 | $33.62 | $30.89 | 870,823 |
| 2019-08-06 | $33.57 | $33.63 | $33.26 | $33.43 | $30.72 | 2,430,490 |
| 2019-08-05 | $33.32 | $33.40 | $32.83 | $33.04 | $30.36 | 964,823 |
| 2019-08-02 | $34.37 | $34.45 | $34.10 | $34.13 | $31.36 | 1,646,896 |
| 2019-08-01 | $35.16 | $35.38 | $34.42 | $34.50 | $31.70 | 957,379 |
| 2019-07-31 | $35.47 | $35.52 | $34.74 | $35.16 | $32.30 | 836,507 |
| 2019-07-30 | $35.53 | $35.53 | $35.37 | $35.44 | $32.56 | 236,968 |
| 2019-07-29 | $35.76 | $35.80 | $35.63 | $35.80 | $32.89 | 237,014 |
| 2019-07-26 | $35.87 | $35.90 | $35.71 | $35.81 | $32.90 | 285,568 |
| 2019-07-25 | $35.98 | $35.98 | $35.68 | $35.76 | $32.86 | 441,158 |
| 2019-07-24 | $35.91 | $36.03 | $35.91 | $35.91 | $32.99 | 226,711 |
| 2019-07-23 | $35.93 | $35.96 | $35.80 | $35.90 | $32.98 | 448,736 |
| 2019-07-22 | $35.96 | $35.99 | $35.85 | $35.89 | $32.98 | 206,777 |
| 2019-07-19 | $36.13 | $36.16 | $35.90 | $35.93 | $33.01 | 340,011 |
| 2019-07-18 | $35.90 | $36.15 | $35.89 | $36.12 | $33.19 | 417,433 |
| 2019-07-17 | $36.04 | $36.08 | $35.91 | $35.94 | $33.02 | 345,054 |
| 2019-07-16 | $36.09 | $36.16 | $35.98 | $36.03 | $33.10 | 363,982 |
| 2019-07-15 | $36.01 | $36.09 | $36.01 | $36.04 | $33.11 | 296,194 |
| 2019-07-12 | $35.92 | $35.95 | $35.76 | $35.93 | $33.01 | 565,112 |
| 2019-07-11 | $36.01 | $36.03 | $35.79 | $35.88 | $32.97 | 536,119 |
| 2019-07-10 | $36.10 | $36.19 | $35.91 | $35.94 | $33.02 | 1,468,187 |
| 2019-07-09 | $35.58 | $35.77 | $35.58 | $35.77 | $32.87 | 369,159 |
| 2019-07-08 | $35.85 | $35.92 | $35.80 | $35.82 | $32.91 | 318,175 |
| 2019-07-05 | $36.01 | $36.09 | $35.86 | $36.01 | $33.09 | 403,598 |
| 2019-07-03 | $36.12 | $36.26 | $36.08 | $36.26 | $33.32 | 274,057 |
| 2019-07-02 | $36.28 | $36.29 | $36.15 | $36.17 | $33.23 | 517,653 |
| 2019-07-01 | $36.43 | $36.47 | $36.15 | $36.32 | $33.37 | 1,177,370 |
| 2019-06-28 | $35.84 | $35.84 | $35.69 | $35.79 | $32.88 | 508,245 |
| 2019-06-27 | $35.70 | $35.82 | $35.64 | $35.75 | $32.85 | 281,956 |
| 2019-06-26 | $35.54 | $35.67 | $35.48 | $35.58 | $32.69 | 268,824 |
| 2019-06-25 | $35.47 | $35.49 | $35.21 | $35.27 | $32.41 | 389,856 |
| 2019-06-24 | $35.62 | $35.66 | $35.52 | $35.61 | $32.72 | 312,332 |
| 2019-06-21 | $35.92 | $36.05 | $35.89 | $35.95 | $32.68 | 391,239 |
| 2019-06-20 | $36.25 | $36.31 | $35.98 | $36.12 | $32.83 | 572,785 |
| 2019-06-19 | $35.45 | $35.73 | $35.33 | $35.57 | $32.33 | 428,640 |
| 2019-06-18 | $34.99 | $35.46 | $34.99 | $35.40 | $32.18 | 394,566 |
| 2019-06-17 | $34.60 | $34.72 | $34.57 | $34.60 | $31.45 | 289,573 |
| 2019-06-14 | $34.70 | $34.70 | $34.53 | $34.58 | $31.43 | 921,730 |
| 2019-06-13 | $34.97 | $35.02 | $34.80 | $34.91 | $31.73 | 312,198 |
| 2019-06-12 | $35.03 | $35.03 | $34.83 | $34.84 | $31.67 | 467,537 |
| 2019-06-11 | $35.29 | $35.35 | $35.15 | $35.20 | $32.00 | 4,467,560 |
| 2019-06-10 | $34.90 | $35.04 | $34.79 | $34.93 | $31.75 | 296,034 |
| 2019-06-07 | $34.56 | $34.87 | $34.53 | $34.62 | $31.47 | 472,910 |
| 2019-06-06 | $34.29 | $34.40 | $34.18 | $34.40 | $31.27 | 291,122 |
| 2019-06-05 | $34.60 | $34.61 | $34.23 | $34.32 | $31.20 | 421,035 |
| 2019-06-04 | $34.37 | $34.57 | $34.28 | $34.55 | $31.41 | 490,334 |
| 2019-06-03 | $34.46 | $34.61 | $34.36 | $34.47 | $31.33 | 1,013,661 |
| 2019-05-31 | $34.02 | $34.27 | $33.94 | $34.23 | $31.12 | 424,578 |
| 2019-05-30 | $34.05 | $34.21 | $34.01 | $34.10 | $31.00 | 342,680 |
| 2019-05-29 | $33.71 | $33.94 | $33.64 | $33.94 | $30.85 | 561,646 |
| 2019-05-28 | $33.92 | $33.97 | $33.67 | $33.68 | $30.62 | 478,759 |
| 2019-05-24 | $33.86 | $33.87 | $33.60 | $33.67 | $30.61 | 1,357,904 |
| 2019-05-23 | $33.55 | $33.67 | $33.41 | $33.56 | $30.51 | 571,022 |
| 2019-05-22 | $34.11 | $34.11 | $33.94 | $34.00 | $30.91 | 344,146 |
| 2019-05-21 | $33.99 | $34.15 | $33.85 | $34.15 | $31.04 | 290,036 |
| 2019-05-20 | $33.83 | $33.92 | $33.64 | $33.78 | $30.71 | 436,781 |
| 2019-05-17 | $33.96 | $34.10 | $33.80 | $33.82 | $30.74 | 496,720 |
| 2019-05-16 | $34.54 | $34.68 | $34.39 | $34.42 | $31.29 | 353,465 |
| 2019-05-15 | $34.21 | $34.54 | $34.18 | $34.43 | $31.30 | 467,754 |
| 2019-05-14 | $34.42 | $34.55 | $34.27 | $34.46 | $31.33 | 580,772 |
| 2019-05-13 | $34.04 | $34.16 | $33.79 | $33.97 | $30.88 | 968,722 |
| 2019-05-10 | $34.98 | $35.17 | $34.58 | $35.03 | $31.84 | 459,953 |
| 2019-05-09 | $34.70 | $34.99 | $34.38 | $34.85 | $31.68 | 700,871 |
| 2019-05-08 | $35.37 | $35.56 | $35.27 | $35.32 | $32.11 | 429,070 |
| 2019-05-07 | $35.68 | $35.68 | $35.13 | $35.35 | $32.13 | 809,760 |
| 2019-05-06 | $35.67 | $36.08 | $35.63 | $36.00 | $32.73 | 470,093 |
| 2019-05-03 | $36.58 | $36.77 | $36.54 | $36.71 | $33.37 | 330,045 |
| 2019-05-02 | $36.32 | $36.39 | $36.07 | $36.29 | $32.99 | 431,030 |
| 2019-05-01 | $36.54 | $36.79 | $36.21 | $36.25 | $32.95 | 504,507 |
| 2019-04-30 | $36.43 | $36.53 | $36.23 | $36.46 | $33.14 | 708,108 |
| 2019-04-29 | $36.49 | $36.51 | $36.39 | $36.46 | $33.14 | 305,769 |
| 2019-04-26 | $36.47 | $36.56 | $36.34 | $36.41 | $33.10 | 1,528,167 |
| 2019-04-25 | $36.21 | $36.35 | $36.08 | $36.35 | $33.04 | 393,450 |
| 2019-04-24 | $36.62 | $36.62 | $36.29 | $36.37 | $33.06 | 457,662 |
| 2019-04-23 | $36.62 | $36.80 | $36.59 | $36.76 | $33.42 | 317,512 |
| 2019-04-22 | $36.58 | $36.71 | $36.52 | $36.68 | $33.34 | 489,521 |
| 2019-04-18 | $36.81 | $36.95 | $36.68 | $36.86 | $33.51 | 717,331 |
| 2019-04-17 | $37.01 | $37.05 | $36.78 | $36.84 | $33.49 | 786,111 |
| 2019-04-16 | $36.68 | $36.80 | $36.63 | $36.77 | $33.43 | 593,330 |
| 2019-04-15 | $36.65 | $36.67 | $36.36 | $36.50 | $33.18 | 313,701 |
| 2019-04-12 | $36.77 | $36.81 | $36.60 | $36.67 | $33.33 | 525,735 |
| 2019-04-11 | $36.62 | $36.63 | $36.39 | $36.48 | $33.16 | 902,306 |
| 2019-04-10 | $36.86 | $36.90 | $36.73 | $36.84 | $33.49 | 555,311 |
| 2019-04-09 | $36.73 | $36.77 | $36.63 | $36.69 | $33.35 | 1,946,308 |
| 2019-04-08 | $36.52 | $36.75 | $36.48 | $36.71 | $33.37 | 482,535 |
| 2019-04-05 | $36.58 | $36.75 | $36.49 | $36.65 | $33.32 | 2,306,329 |
| 2019-04-04 | $36.27 | $36.53 | $36.25 | $36.44 | $33.13 | 5,900,164 |
| 2019-04-03 | $36.40 | $36.57 | $36.24 | $36.33 | $33.03 | 533,247 |
| 2019-04-02 | $36.27 | $36.27 | $36.02 | $36.14 | $32.85 | 313,180 |
| 2019-04-01 | $36.17 | $36.27 | $36.06 | $36.27 | $32.97 | 494,721 |
| 2019-03-29 | $35.66 | $35.78 | $35.54 | $35.76 | $32.51 | 1,519,865 |
| 2019-03-28 | $35.26 | $35.42 | $35.14 | $35.36 | $32.14 | 932,230 |
| 2019-03-27 | $35.28 | $35.37 | $35.00 | $35.07 | $31.88 | 573,636 |
| 2019-03-26 | $35.51 | $35.56 | $35.34 | $35.47 | $32.24 | 314,961 |
| 2019-03-25 | $35.20 | $35.43 | $35.16 | $35.36 | $32.14 | 598,640 |
| 2019-03-22 | $35.69 | $35.80 | $35.20 | $35.23 | $32.03 | 327,354 |
| 2019-03-21 | $36.03 | $36.26 | $35.95 | $36.26 | $32.96 | 402,031 |
| 2019-03-20 | $36.06 | $36.51 | $35.85 | $36.28 | $32.98 | 468,689 |
| 2019-03-19 | $36.22 | $36.31 | $36.12 | $36.17 | $32.88 | 518,657 |
| 2019-03-18 | $36.02 | $36.19 | $35.99 | $36.11 | $32.83 | 1,051,348 |
| 2019-03-15 | $35.63 | $35.83 | $35.63 | $35.79 | $32.53 | 330,360 |
| 2019-03-14 | $35.38 | $35.38 | $35.20 | $35.36 | $32.14 | 488,046 |
| 2019-03-13 | $35.48 | $35.55 | $35.38 | $35.47 | $32.24 | 530,949 |
| 2019-03-12 | $35.41 | $35.49 | $35.30 | $35.43 | $32.21 | 2,316,439 |
| 2019-03-11 | $35.01 | $35.28 | $35.01 | $35.24 | $32.03 | 3,524,122 |
| 2019-03-08 | $34.50 | $34.68 | $34.47 | $34.67 | $31.52 | 410,307 |
| 2019-03-07 | $35.26 | $35.26 | $34.76 | $34.81 | $31.64 | 538,303 |
| 2019-03-06 | $35.64 | $35.69 | $35.41 | $35.41 | $32.19 | 497,549 |
| 2019-03-05 | $35.43 | $35.67 | $35.38 | $35.62 | $32.38 | 579,793 |
| 2019-03-04 | $35.37 | $35.37 | $34.92 | $35.21 | $32.01 | 1,318,000 |
| 2019-03-01 | $35.33 | $35.33 | $35.07 | $35.15 | $31.95 | 620,900 |
| 2019-02-28 | $35.30 | $35.30 | $35.06 | $35.12 | $31.93 | 480,991 |
| 2019-02-27 | $35.43 | $35.52 | $35.27 | $35.43 | $32.21 | 399,792 |
| 2019-02-26 | $35.54 | $35.83 | $35.54 | $35.71 | $32.46 | 894,351 |
| 2019-02-25 | $35.87 | $35.98 | $35.76 | $35.76 | $32.51 | 939,921 |
| 2019-02-22 | $35.38 | $35.56 | $35.34 | $35.49 | $32.26 | 676,513 |
| 2019-02-21 | $35.09 | $35.15 | $34.93 | $35.06 | $31.87 | 598,875 |
| 2019-02-20 | $35.05 | $35.32 | $35.05 | $35.11 | $31.92 | 870,373 |
| 2019-02-19 | $34.55 | $35.03 | $34.55 | $34.96 | $31.78 | 2,436,197 |
| 2019-02-15 | $34.69 | $34.73 | $34.58 | $34.72 | $31.56 | 665,464 |
| 2019-02-14 | $34.43 | $34.85 | $34.32 | $34.76 | $31.60 | 543,067 |
| 2019-02-13 | $34.90 | $34.96 | $34.56 | $34.62 | $31.47 | 535,629 |
| 2019-02-12 | $34.85 | $34.99 | $34.79 | $34.95 | $31.77 | 3,006,181 |
| 2019-02-11 | $34.74 | $34.78 | $34.56 | $34.60 | $31.45 | 447,334 |
| 2019-02-08 | $34.74 | $34.80 | $34.53 | $34.70 | $31.54 | 1,891,350 |
| 2019-02-07 | $35.01 | $35.15 | $34.66 | $34.91 | $31.73 | 954,303 |
| 2019-02-06 | $35.53 | $35.54 | $35.14 | $35.18 | $31.98 | 1,076,484 |
| 2019-02-05 | $35.35 | $35.68 | $35.30 | $35.65 | $32.41 | 4,034,512 |
| 2019-02-04 | $35.09 | $35.34 | $35.06 | $35.30 | $32.09 | 1,041,177 |
| 2019-02-01 | $35.24 | $35.30 | $35.13 | $35.24 | $32.03 | 1,629,227 |
| 2019-01-31 | $35.17 | $35.47 | $35.17 | $35.45 | $32.23 | 2,222,023 |
| 2019-01-30 | $34.59 | $35.12 | $34.45 | $35.06 | $31.87 | 542,099 |
| 2019-01-29 | $34.55 | $34.58 | $34.37 | $34.39 | $31.26 | 559,493 |
| 2019-01-28 | $34.18 | $34.41 | $34.15 | $34.36 | $31.23 | 460,783 |
| 2019-01-25 | $34.62 | $34.80 | $34.61 | $34.68 | $31.53 | 390,797 |
| 2019-01-24 | $34.18 | $34.43 | $34.16 | $34.40 | $31.27 | 321,137 |
| 2019-01-23 | $34.13 | $34.17 | $33.90 | $34.17 | $31.06 | 458,370 |
| 2019-01-22 | $34.02 | $34.08 | $33.70 | $33.85 | $30.77 | 1,187,280 |
| 2019-01-18 | $34.36 | $34.49 | $34.27 | $34.40 | $31.27 | 1,101,727 |
| 2019-01-17 | $33.86 | $34.40 | $33.82 | $34.25 | $31.13 | 532,022 |
| 2019-01-16 | $33.88 | $34.20 | $33.88 | $34.07 | $30.97 | 763,046 |
| 2019-01-15 | $33.70 | $33.88 | $33.62 | $33.72 | $30.65 | 675,929 |
| 2019-01-14 | $33.45 | $33.68 | $33.35 | $33.55 | $30.50 | 445,828 |
| 2019-01-11 | $33.64 | $33.84 | $33.62 | $33.74 | $30.67 | 1,367,309 |
| 2019-01-10 | $33.56 | $33.98 | $33.56 | $33.93 | $30.84 | 2,023,757 |
| 2019-01-09 | $33.46 | $33.86 | $33.46 | $33.76 | $30.69 | 861,629 |
| 2019-01-08 | $33.12 | $33.32 | $32.97 | $33.24 | $30.22 | 433,827 |
| 2019-01-07 | $33.02 | $33.21 | $32.90 | $33.08 | $30.07 | 407,016 |
| 2019-01-04 | $32.38 | $33.14 | $32.38 | $33.04 | $30.03 | 885,374 |
| 2019-01-03 | $32.24 | $32.27 | $31.92 | $32.00 | $29.09 | 593,430 |
| 2019-01-02 | $32.06 | $32.56 | $32.02 | $32.48 | $29.53 | 640,784 |
| 2018-12-31 | $32.62 | $32.72 | $32.29 | $32.36 | $29.42 | 1,095,797 |
| 2018-12-28 | $32.36 | $32.68 | $32.24 | $32.46 | $29.51 | 2,906,462 |
| 2018-12-27 | $31.78 | $32.18 | $31.67 | $32.18 | $29.25 | 922,244 |
| 2018-12-26 | $31.63 | $32.17 | $31.53 | $32.14 | $29.22 | 1,994,510 |
| 2018-12-24 | $31.77 | $31.92 | $31.47 | $31.56 | $28.69 | 1,099,931 |
| 2018-12-21 | $32.63 | $32.76 | $32.13 | $32.21 | $28.88 | 1,522,333 |
| 2018-12-20 | $32.77 | $32.89 | $32.38 | $32.63 | $29.26 | 1,864,575 |
| 2018-12-19 | $33.00 | $33.24 | $32.18 | $32.36 | $29.02 | 1,075,573 |
| 2018-12-18 | $32.93 | $33.04 | $32.73 | $32.84 | $29.45 | 831,464 |
| 2018-12-17 | $33.01 | $33.11 | $32.53 | $32.62 | $29.25 | 1,062,429 |
| 2018-12-14 | $33.03 | $33.27 | $32.98 | $33.04 | $29.63 | 478,417 |
| 2018-12-13 | $33.45 | $33.55 | $33.33 | $33.44 | $29.98 | 899,357 |
| 2018-12-12 | $33.39 | $33.63 | $33.33 | $33.33 | $29.89 | 897,551 |
| 2018-12-11 | $33.07 | $33.09 | $32.62 | $32.85 | $29.46 | 7,572,978 |
| 2018-12-10 | $32.69 | $32.75 | $32.19 | $32.61 | $29.24 | 864,641 |
| 2018-12-07 | $33.60 | $33.70 | $32.92 | $33.00 | $29.59 | 648,489 |
| 2018-12-06 | $33.04 | $33.63 | $32.85 | $33.63 | $30.16 | 598,033 |
| 2018-12-04 | $34.52 | $34.57 | $33.76 | $33.83 | $30.33 | 855,022 |
| 2018-12-03 | $34.60 | $34.68 | $34.36 | $34.48 | $30.92 | 588,455 |
| 2018-11-30 | $33.80 | $33.92 | $33.72 | $33.88 | $30.38 | 378,664 |
| 2018-11-29 | $33.91 | $34.06 | $33.75 | $33.87 | $30.37 | 732,282 |
| 2018-11-28 | $33.60 | $34.13 | $33.32 | $34.13 | $30.60 | 500,447 |
| 2018-11-27 | $33.00 | $33.33 | $32.96 | $33.32 | $29.88 | 457,039 |
| 2018-11-26 | $33.13 | $33.24 | $32.95 | $33.09 | $29.67 | 357,958 |
| 2018-11-23 | $32.83 | $32.98 | $32.74 | $32.74 | $29.36 | 843,151 |
| 2018-11-21 | $33.14 | $33.38 | $33.13 | $33.19 | $29.76 | 301,869 |
| 2018-11-20 | $32.73 | $32.90 | $32.50 | $32.58 | $29.21 | 288,038 |
| 2018-11-19 | $33.46 | $33.48 | $33.16 | $33.28 | $29.84 | 317,284 |
| 2018-11-16 | $33.30 | $33.80 | $33.25 | $33.72 | $30.24 | 891,289 |
| 2018-11-15 | $33.02 | $33.69 | $32.98 | $33.53 | $30.07 | 724,419 |
| 2018-11-14 | $32.91 | $33.03 | $32.62 | $32.89 | $29.49 | 709,955 |
| 2018-11-13 | $32.55 | $32.92 | $32.44 | $32.62 | $29.25 | 305,864 |
| 2018-11-12 | $32.60 | $32.62 | $32.20 | $32.26 | $28.93 | 238,204 |
| 2018-11-09 | $32.86 | $32.89 | $32.51 | $32.79 | $29.40 | 365,004 |
| 2018-11-08 | $33.64 | $33.76 | $33.16 | $33.24 | $29.81 | 381,472 |
| 2018-11-07 | $33.95 | $34.15 | $33.77 | $34.13 | $30.60 | 445,288 |
| 2018-11-06 | $33.43 | $33.59 | $33.35 | $33.53 | $30.07 | 281,686 |
| 2018-11-05 | $33.49 | $33.66 | $33.45 | $33.63 | $30.16 | 2,058,472 |
| 2018-11-02 | $33.81 | $33.92 | $33.19 | $33.53 | $30.07 | 1,744,281 |
| 2018-11-01 | $32.75 | $33.41 | $32.59 | $33.38 | $29.93 | 4,869,853 |
| 2018-10-31 | $32.19 | $32.39 | $32.08 | $32.25 | $28.92 | 258,675 |
| 2018-10-30 | $31.45 | $31.86 | $31.40 | $31.85 | $28.56 | 614,207 |
| 2018-10-29 | $32.05 | $32.10 | $30.94 | $31.29 | $28.06 | 550,773 |
| 2018-10-26 | $31.54 | $32.03 | $31.44 | $31.81 | $28.52 | 770,997 |
| 2018-10-25 | $31.82 | $32.33 | $31.79 | $32.08 | $28.77 | 1,323,731 |
| 2018-10-24 | $32.37 | $32.38 | $31.50 | $31.53 | $28.27 | 571,400 |
| 2018-10-23 | $32.07 | $32.69 | $31.97 | $32.52 | $29.16 | 384,880 |
| 2018-10-22 | $32.96 | $33.04 | $32.68 | $32.81 | $29.42 | 291,399 |
| 2018-10-19 | $32.69 | $32.83 | $32.41 | $32.50 | $29.14 | 274,635 |
| 2018-10-18 | $32.66 | $32.77 | $32.13 | $32.24 | $28.91 | 426,541 |
| 2018-10-17 | $33.19 | $33.24 | $32.89 | $33.05 | $29.64 | 487,643 |
| 2018-10-16 | $33.02 | $33.50 | $33.01 | $33.49 | $30.03 | 250,052 |
| 2018-10-15 | $32.74 | $32.89 | $32.60 | $32.67 | $29.29 | 366,943 |
| 2018-10-12 | $33.01 | $33.03 | $32.56 | $32.96 | $29.55 | 490,349 |
| 2018-10-11 | $32.17 | $32.57 | $31.78 | $32.06 | $28.75 | 1,584,599 |
| 2018-10-10 | $33.13 | $33.13 | $32.34 | $32.34 | $29.00 | 509,786 |
| 2018-10-09 | $33.17 | $33.42 | $33.07 | $33.26 | $29.82 | 414,448 |
| 2018-10-08 | $33.18 | $33.47 | $33.05 | $33.47 | $30.01 | 512,917 |
| 2018-10-05 | $33.44 | $33.49 | $33.05 | $33.29 | $29.85 | 4,501,810 |
| 2018-10-04 | $33.94 | $33.95 | $33.33 | $33.49 | $30.03 | 552,984 |
| 2018-10-03 | $34.70 | $34.71 | $34.14 | $34.27 | $30.73 | 246,254 |
| 2018-10-02 | $34.48 | $34.62 | $34.34 | $34.47 | $30.91 | 362,990 |
| 2018-10-01 | $34.94 | $34.97 | $34.72 | $34.83 | $31.23 | 339,854 |
| 2018-09-28 | $34.74 | $34.94 | $34.68 | $34.83 | $31.23 | 1,000,067 |
| 2018-09-27 | $34.89 | $35.06 | $34.87 | $35.00 | $31.38 | 322,594 |
| 2018-09-26 | $34.80 | $35.20 | $34.76 | $34.77 | $31.18 | 367,006 |
| 2018-09-25 | $34.65 | $34.82 | $34.62 | $34.80 | $31.20 | 293,339 |
| 2018-09-24 | $34.73 | $34.73 | $34.53 | $34.64 | $31.06 | 423,654 |
| 2018-09-21 | $34.98 | $35.13 | $34.90 | $35.03 | $31.41 | 211,491 |
| 2018-09-20 | $34.85 | $34.99 | $34.69 | $34.91 | $31.30 | 1,164,655 |
| 2018-09-19 | $34.39 | $34.66 | $34.39 | $34.60 | $31.03 | 203,020 |
| 2018-09-18 | $33.99 | $34.21 | $33.99 | $34.17 | $30.64 | 188,784 |
| 2018-09-17 | $33.90 | $34.02 | $33.87 | $33.90 | $30.40 | 165,288 |
| 2018-09-14 | $34.23 | $34.30 | $33.94 | $34.13 | $30.60 | 583,162 |
| 2018-09-13 | $34.13 | $34.34 | $33.98 | $34.08 | $30.56 | 244,906 |
| 2018-09-12 | $33.34 | $33.85 | $33.29 | $33.73 | $30.24 | 492,276 |
| 2018-09-11 | $33.18 | $33.47 | $33.13 | $33.47 | $30.01 | 1,217,265 |
| 2018-09-10 | $33.81 | $33.81 | $33.49 | $33.54 | $30.07 | 629,855 |
| 2018-09-07 | $33.95 | $34.19 | $33.82 | $33.92 | $30.42 | 398,325 |
| 2018-09-06 | $34.08 | $34.16 | $33.82 | $34.00 | $30.49 | 372,338 |
| 2018-09-05 | $34.10 | $34.19 | $33.91 | $34.04 | $30.52 | 478,256 |
| 2018-09-04 | $34.62 | $34.62 | $34.34 | $34.39 | $30.84 | 362,865 |
| 2018-08-31 | $34.99 | $35.30 | $34.95 | $35.22 | $31.58 | 744,345 |
| 2018-08-30 | $35.34 | $35.43 | $34.93 | $35.05 | $31.43 | 270,737 |
| 2018-08-29 | $35.67 | $35.96 | $35.57 | $35.91 | $32.20 | 323,127 |
| 2018-08-28 | $35.94 | $35.97 | $35.68 | $35.74 | $32.05 | 309,319 |
| 2018-08-27 | $35.68 | $36.00 | $35.68 | $35.90 | $32.19 | 266,089 |
| 2018-08-24 | $35.26 | $35.43 | $35.19 | $35.43 | $31.77 | 209,616 |
| 2018-08-23 | $35.33 | $35.40 | $34.83 | $34.89 | $31.29 | 507,002 |
| 2018-08-22 | $35.22 | $35.42 | $35.17 | $35.39 | $31.73 | 385,174 |
| 2018-08-21 | $35.05 | $35.26 | $35.01 | $35.11 | $31.48 | 757,428 |
| 2018-08-20 | $34.71 | $34.82 | $34.60 | $34.77 | $31.18 | 742,938 |
| 2018-08-17 | $34.15 | $34.70 | $34.06 | $34.65 | $31.07 | 504,389 |
| 2018-08-16 | $34.33 | $34.53 | $34.22 | $34.26 | $30.72 | 935,573 |
| 2018-08-15 | $34.15 | $34.19 | $33.76 | $34.08 | $30.56 | 3,093,612 |
| 2018-08-14 | $35.05 | $35.19 | $34.92 | $35.14 | $31.51 | 457,848 |
| 2018-08-13 | $35.15 | $35.22 | $34.86 | $35.01 | $31.39 | 477,637 |
| 2018-08-10 | $35.50 | $35.58 | $35.34 | $35.48 | $31.81 | 371,777 |
| 2018-08-09 | $36.24 | $36.31 | $36.12 | $36.15 | $32.41 | 226,142 |
| 2018-08-08 | $36.27 | $36.27 | $36.09 | $36.20 | $32.46 | 237,555 |
| 2018-08-07 | $35.96 | $36.43 | $35.96 | $36.26 | $32.51 | 408,652 |
| 2018-08-06 | $35.96 | $36.04 | $35.86 | $35.97 | $32.25 | 183,968 |
| 2018-08-03 | $35.78 | $36.34 | $35.78 | $36.14 | $32.41 | 1,083,360 |
| 2018-08-02 | $35.78 | $36.12 | $35.71 | $36.09 | $32.36 | 226,819 |
| 2018-08-01 | $36.44 | $36.57 | $36.32 | $36.44 | $32.67 | 207,043 |
| 2018-07-31 | $36.51 | $36.76 | $36.45 | $36.63 | $32.85 | 207,759 |
| 2018-07-30 | $36.72 | $36.72 | $36.45 | $36.52 | $32.75 | 229,901 |
| 2018-07-27 | $36.62 | $36.69 | $36.32 | $36.55 | $32.77 | 999,150 |
| 2018-07-26 | $36.51 | $36.62 | $36.37 | $36.41 | $32.65 | 184,547 |
| 2018-07-25 | $36.49 | $36.83 | $36.38 | $36.78 | $32.98 | 326,271 |
| 2018-07-24 | $36.27 | $36.43 | $36.17 | $36.23 | $32.49 | 356,088 |
| 2018-07-23 | $35.75 | $35.83 | $35.63 | $35.70 | $32.01 | 158,499 |
| 2018-07-20 | $35.76 | $35.89 | $35.67 | $35.84 | $32.14 | 419,177 |
| 2018-07-19 | $35.31 | $35.49 | $35.16 | $35.32 | $31.67 | 1,033,758 |
| 2018-07-18 | $35.65 | $35.83 | $35.55 | $35.80 | $32.10 | 650,222 |
| 2018-07-17 | $35.46 | $35.88 | $35.45 | $35.87 | $32.16 | 204,736 |
| 2018-07-16 | $35.63 | $35.66 | $35.48 | $35.57 | $31.89 | 280,179 |
| 2018-07-13 | $35.75 | $35.86 | $35.60 | $35.79 | $32.09 | 887,441 |
| 2018-07-12 | $35.75 | $35.89 | $35.65 | $35.84 | $32.14 | 1,561,142 |
| 2018-07-11 | $35.50 | $35.60 | $35.21 | $35.29 | $31.64 | 1,499,358 |
| 2018-07-10 | $35.91 | $35.98 | $35.72 | $35.94 | $32.23 | 361,304 |
| 2018-07-09 | $35.82 | $35.99 | $35.73 | $35.99 | $32.27 | 1,130,201 |
| 2018-07-06 | $35.09 | $35.50 | $35.04 | $35.37 | $31.72 | 367,622 |
| 2018-07-05 | $35.16 | $35.18 | $34.89 | $35.11 | $31.48 | 224,735 |
| 2018-07-03 | $35.19 | $35.23 | $34.96 | $35.02 | $31.40 | 338,220 |
| 2018-07-02 | $34.79 | $34.91 | $34.65 | $34.90 | $31.29 | 491,066 |
| 2018-06-29 | $35.14 | $35.34 | $35.14 | $35.34 | $31.69 | 414,307 |
| 2018-06-28 | $34.47 | $34.69 | $34.29 | $34.65 | $31.07 | 442,425 |
| 2018-06-27 | $35.01 | $35.04 | $34.34 | $34.42 | $30.86 | 630,486 |
| 2018-06-26 | $35.32 | $35.33 | $35.07 | $35.14 | $31.51 | 526,415 |
| 2018-06-25 | $35.43 | $35.43 | $34.95 | $35.34 | $31.69 | 564,016 |
| 2018-06-22 | $35.91 | $35.91 | $35.67 | $35.73 | $32.04 | 386,617 |
| 2018-06-21 | $35.77 | $35.81 | $35.39 | $35.44 | $31.78 | 491,517 |
| 2018-06-20 | $36.07 | $36.14 | $35.92 | $35.95 | $32.24 | 431,388 |
| 2018-06-19 | $35.56 | $35.92 | $35.45 | $35.85 | $32.15 | 292,370 |
| 2018-06-18 | $36.17 | $36.18 | $35.95 | $36.13 | $32.40 | 1,009,507 |
| 2018-06-15 | $36.82 | $36.96 | $36.60 | $36.92 | $32.81 | 296,461 |
| 2018-06-14 | $37.30 | $37.39 | $37.06 | $37.11 | $32.98 | 157,869 |
| 2018-06-13 | $37.53 | $37.58 | $37.11 | $37.22 | $33.08 | 229,521 |
| 2018-06-12 | $37.65 | $37.70 | $37.38 | $37.55 | $33.37 | 1,725,647 |
| 2018-06-11 | $37.68 | $37.75 | $37.57 | $37.57 | $33.39 | 175,769 |
| 2018-06-08 | $37.53 | $37.78 | $37.37 | $37.70 | $33.51 | 159,945 |
| 2018-06-07 | $38.02 | $38.02 | $37.41 | $37.67 | $33.48 | 473,856 |
| 2018-06-06 | $38.06 | $38.18 | $37.93 | $38.08 | $33.84 | 1,146,402 |
| 2018-06-05 | $37.87 | $37.87 | $37.68 | $37.71 | $33.51 | 432,965 |
| 2018-06-04 | $37.82 | $38.03 | $37.82 | $37.99 | $33.76 | 182,723 |
| 2018-06-01 | $37.34 | $37.61 | $37.34 | $37.56 | $33.38 | 172,311 |
| 2018-05-31 | $37.21 | $37.31 | $36.98 | $37.09 | $32.96 | 349,973 |
| 2018-05-30 | $36.96 | $37.22 | $36.77 | $37.22 | $33.08 | 273,774 |
| 2018-05-29 | $37.11 | $37.19 | $36.64 | $36.77 | $32.68 | 209,516 |
| 2018-05-25 | $37.44 | $37.59 | $37.35 | $37.49 | $33.32 | 134,482 |
| 2018-05-24 | $37.44 | $37.48 | $37.13 | $37.48 | $33.31 | 123,414 |
| 2018-05-23 | $37.31 | $37.61 | $37.26 | $37.59 | $33.41 | 278,238 |
| 2018-05-22 | $37.81 | $37.91 | $37.73 | $37.78 | $33.58 | 152,131 |
| 2018-05-21 | $37.66 | $37.70 | $37.46 | $37.64 | $33.45 | 288,316 |
| 2018-05-18 | $37.39 | $37.46 | $37.28 | $37.34 | $33.19 | 263,032 |
| 2018-05-17 | $37.97 | $38.05 | $37.64 | $37.71 | $33.51 | 522,894 |
| 2018-05-16 | $38.17 | $38.42 | $38.17 | $38.39 | $34.12 | 296,349 |
| 2018-05-15 | $37.80 | $37.90 | $37.60 | $37.76 | $33.56 | 223,260 |
| 2018-05-14 | $38.61 | $38.73 | $38.46 | $38.48 | $34.20 | 130,448 |
| 2018-05-11 | $38.50 | $38.58 | $38.27 | $38.36 | $34.09 | 168,529 |
| 2018-05-10 | $38.05 | $38.51 | $38.05 | $38.44 | $34.16 | 257,650 |
| 2018-05-09 | $37.81 | $37.83 | $37.61 | $37.69 | $33.50 | 1,117,925 |
| 2018-05-08 | $37.63 | $37.73 | $37.38 | $37.69 | $33.50 | 190,769 |
| 2018-05-07 | $37.47 | $37.65 | $37.42 | $37.53 | $33.35 | 319,827 |
| 2018-05-04 | $37.25 | $37.88 | $37.24 | $37.74 | $33.54 | 253,135 |
| 2018-05-03 | $37.68 | $37.68 | $37.12 | $37.55 | $33.37 | 342,558 |
| 2018-05-02 | $38.07 | $38.09 | $37.74 | $37.79 | $33.59 | 155,588 |
| 2018-05-01 | $37.95 | $37.98 | $37.57 | $37.98 | $33.75 | 356,435 |
| 2018-04-30 | $38.48 | $38.50 | $38.08 | $38.08 | $33.84 | 337,209 |
| 2018-04-27 | $38.31 | $38.37 | $38.10 | $38.37 | $34.10 | 162,126 |
| 2018-04-26 | $37.93 | $38.18 | $37.87 | $38.16 | $33.91 | 204,931 |
| 2018-04-25 | $37.74 | $37.86 | $37.56 | $37.80 | $33.59 | 234,510 |
| 2018-04-24 | $38.54 | $38.65 | $37.90 | $37.95 | $33.73 | 1,009,421 |
| 2018-04-23 | $38.43 | $38.51 | $38.14 | $38.21 | $33.96 | 340,577 |
| 2018-04-20 | $38.75 | $38.77 | $38.40 | $38.54 | $34.25 | 234,813 |
| 2018-04-19 | $39.21 | $39.22 | $38.79 | $38.93 | $34.60 | 553,847 |
| 2018-04-18 | $38.93 | $39.22 | $38.90 | $39.15 | $34.79 | 172,274 |
| 2018-04-17 | $38.61 | $38.93 | $38.59 | $38.83 | $34.51 | 206,267 |
| 2018-04-16 | $38.71 | $38.81 | $38.61 | $38.80 | $34.48 | 220,452 |
| 2018-04-13 | $39.13 | $39.13 | $38.70 | $38.84 | $34.52 | 886,576 |
| 2018-04-12 | $39.18 | $39.33 | $39.08 | $39.25 | $34.88 | 367,327 |
| 2018-04-11 | $39.00 | $39.33 | $38.99 | $39.21 | $34.85 | 196,974 |
| 2018-04-10 | $38.99 | $39.23 | $38.88 | $39.19 | $34.83 | 352,352 |
| 2018-04-09 | $38.67 | $38.83 | $38.44 | $38.44 | $34.16 | 202,373 |
| 2018-04-06 | $38.81 | $39.05 | $38.27 | $38.44 | $34.16 | 206,739 |
| 2018-04-05 | $39.25 | $39.37 | $39.07 | $39.19 | $34.83 | 264,695 |
| 2018-04-04 | $38.04 | $39.11 | $38.01 | $39.09 | $34.74 | 397,492 |
| 2018-04-03 | $38.96 | $39.04 | $38.68 | $39.00 | $34.66 | 375,616 |
| 2018-04-02 | $39.07 | $39.19 | $38.30 | $38.63 | $34.33 | 604,358 |
| 2018-03-29 | $38.76 | $39.40 | $38.76 | $39.30 | $34.93 | 200,804 |
| 2018-03-28 | $38.67 | $38.76 | $38.36 | $38.60 | $34.31 | 201,771 |
| 2018-03-27 | $39.50 | $39.55 | $38.73 | $38.80 | $34.48 | 187,827 |
| 2018-03-26 | $39.28 | $39.51 | $38.84 | $39.49 | $35.10 | 249,360 |
| 2018-03-23 | $39.10 | $39.16 | $38.36 | $38.36 | $34.09 | 305,318 |
| 2018-03-22 | $39.38 | $39.53 | $38.90 | $38.93 | $34.60 | 666,241 |
| 2018-03-21 | $39.94 | $40.36 | $39.87 | $40.26 | $35.78 | 156,532 |
| 2018-03-20 | $39.97 | $40.15 | $39.90 | $40.05 | $35.59 | 419,201 |
| 2018-03-19 | $39.94 | $39.96 | $39.50 | $39.69 | $35.27 | 195,832 |
| 2018-03-16 | $40.16 | $40.33 | $40.11 | $40.14 | $35.67 | 249,036 |
| 2018-03-15 | $40.42 | $40.52 | $40.15 | $40.22 | $35.75 | 371,634 |
| 2018-03-14 | $40.54 | $40.60 | $40.12 | $40.35 | $35.86 | 547,962 |
| 2018-03-13 | $40.87 | $40.88 | $40.18 | $40.30 | $35.82 | 496,807 |
| 2018-03-12 | $40.65 | $40.80 | $40.50 | $40.72 | $36.19 | 321,325 |
| 2018-03-09 | $40.18 | $40.60 | $40.10 | $40.60 | $36.08 | 1,227,280 |
| 2018-03-08 | $39.90 | $40.00 | $39.70 | $39.84 | $35.41 | 235,223 |
| 2018-03-07 | $39.62 | $39.89 | $39.47 | $39.84 | $35.41 | 274,211 |
| 2018-03-06 | $40.14 | $40.25 | $39.82 | $39.95 | $35.51 | 203,632 |
| 2018-03-05 | $39.27 | $39.82 | $39.23 | $39.76 | $35.34 | 226,184 |
| 2018-03-02 | $39.14 | $39.70 | $38.90 | $39.62 | $35.21 | 207,658 |
| 2018-03-01 | $39.92 | $40.05 | $39.21 | $39.56 | $35.16 | 301,226 |
| 2018-02-28 | $40.14 | $40.15 | $39.60 | $39.60 | $35.19 | 256,445 |
| 2018-02-27 | $40.67 | $40.68 | $40.04 | $40.04 | $35.59 | 297,590 |
| 2018-02-26 | $40.95 | $41.19 | $40.73 | $41.18 | $36.60 | 226,350 |
| 2018-02-23 | $40.69 | $40.85 | $40.48 | $40.80 | $36.26 | 260,488 |
| 2018-02-22 | $40.23 | $40.51 | $40.14 | $40.20 | $35.73 | 398,076 |
| 2018-02-21 | $40.49 | $40.88 | $40.12 | $40.14 | $35.67 | 428,970 |
| 2018-02-20 | $39.96 | $40.26 | $39.82 | $40.04 | $35.59 | 1,838,349 |
| 2018-02-16 | $40.29 | $40.75 | $40.29 | $40.46 | $35.96 | 519,221 |
| 2018-02-15 | $40.54 | $40.69 | $40.04 | $40.59 | $36.07 | 321,342 |
| 2018-02-14 | $38.90 | $40.02 | $38.90 | $39.93 | $35.49 | 287,762 |
| 2018-02-13 | $38.84 | $39.14 | $38.71 | $39.06 | $34.71 | 390,707 |
| 2018-02-12 | $38.67 | $39.03 | $38.47 | $38.80 | $34.48 | 268,128 |
| 2018-02-09 | $38.18 | $38.48 | $37.15 | $38.24 | $33.99 | 431,120 |
| 2018-02-08 | $39.18 | $39.18 | $37.66 | $37.66 | $33.47 | 345,443 |
| 2018-02-07 | $39.47 | $39.84 | $38.98 | $38.99 | $34.65 | 608,733 |
| 2018-02-06 | $38.99 | $40.43 | $38.85 | $40.13 | $35.67 | 2,213,317 |
| 2018-02-05 | $40.28 | $40.63 | $39.05 | $39.11 | $34.76 | 555,627 |
| 2018-02-02 | $40.96 | $40.97 | $40.30 | $40.34 | $35.85 | 450,930 |
| 2018-02-01 | $41.26 | $41.49 | $41.15 | $41.21 | $36.63 | 493,077 |
| 2018-01-31 | $41.73 | $41.80 | $41.34 | $41.56 | $36.94 | 415,940 |
| 2018-01-30 | $41.39 | $41.41 | $41.09 | $41.24 | $36.65 | 308,539 |
| 2018-01-29 | $41.91 | $41.94 | $41.73 | $41.86 | $37.20 | 363,652 |
| 2018-01-26 | $42.18 | $42.47 | $42.06 | $42.45 | $37.73 | 311,329 |
| 2018-01-25 | $41.92 | $42.21 | $41.73 | $41.87 | $37.21 | 257,577 |
| 2018-01-24 | $41.82 | $42.03 | $41.68 | $41.98 | $37.31 | 650,627 |
| 2018-01-23 | $41.39 | $41.59 | $41.32 | $41.56 | $36.94 | 263,161 |
| 2018-01-22 | $41.18 | $41.43 | $41.10 | $41.42 | $36.81 | 415,840 |
| 2018-01-19 | $40.99 | $41.11 | $40.84 | $41.09 | $36.52 | 615,392 |
| 2018-01-18 | $40.68 | $40.82 | $40.65 | $40.72 | $36.19 | 2,009,069 |
| 2018-01-17 | $40.46 | $40.76 | $40.38 | $40.66 | $36.14 | 676,145 |
| 2018-01-16 | $40.35 | $40.47 | $40.02 | $40.05 | $35.59 | 765,378 |
| 2018-01-12 | $39.93 | $40.24 | $39.87 | $40.24 | $35.76 | 573,001 |
| 2018-01-11 | $39.58 | $39.87 | $39.58 | $39.87 | $35.43 | 706,648 |
| 2018-01-10 | $39.59 | $39.70 | $39.48 | $39.60 | $35.19 | 1,159,866 |
| 2018-01-09 | $39.84 | $39.84 | $39.63 | $39.80 | $35.37 | 1,106,359 |
| 2018-01-08 | $39.72 | $39.89 | $39.70 | $39.86 | $35.43 | 247,224 |
| 2018-01-05 | $39.57 | $39.83 | $39.53 | $39.83 | $35.40 | 650,331 |
| 2018-01-04 | $39.46 | $39.57 | $39.43 | $39.51 | $35.11 | 505,014 |
| 2018-01-03 | $39.15 | $39.34 | $39.12 | $39.26 | $34.89 | 782,600 |
| 2018-01-02 | $38.81 | $39.01 | $38.73 | $39.00 | $34.66 | 381,811 |
| 2017-12-29 | $38.28 | $38.37 | $38.15 | $38.15 | $33.91 | 337,962 |
| 2017-12-28 | $38.09 | $38.11 | $37.96 | $38.02 | $33.79 | 245,915 |
| 2017-12-27 | $37.83 | $37.89 | $37.76 | $37.82 | $33.61 | 282,130 |
| 2017-12-26 | $37.78 | $37.82 | $37.56 | $37.82 | $33.61 | 187,555 |
| 2017-12-22 | $37.70 | $37.80 | $37.61 | $37.80 | $33.59 | 346,426 |
| 2017-12-21 | $37.45 | $37.66 | $37.41 | $37.55 | $33.37 | 346,783 |
| 2017-12-20 | $37.32 | $37.33 | $37.18 | $37.23 | $33.09 | 195,062 |
| 2017-12-19 | $37.32 | $37.32 | $37.05 | $37.06 | $32.94 | 195,617 |
| 2017-12-18 | $37.16 | $37.34 | $37.13 | $37.20 | $33.06 | 1,874,896 |
| 2017-12-15 | $36.78 | $36.90 | $36.64 | $36.85 | $32.75 | 263,498 |
| 2017-12-14 | $37.15 | $37.21 | $37.02 | $37.03 | $32.67 | 815,924 |
| 2017-12-13 | $37.09 | $37.34 | $37.07 | $37.25 | $32.86 | 468,233 |
| 2017-12-12 | $36.80 | $36.94 | $36.72 | $36.90 | $32.55 | 545,890 |
| 2017-12-11 | $37.05 | $37.16 | $37.02 | $37.13 | $32.75 | 259,860 |
| 2017-12-08 | $36.91 | $36.92 | $36.75 | $36.90 | $32.55 | 490,625 |
| 2017-12-07 | $36.34 | $36.57 | $36.30 | $36.55 | $32.24 | 170,339 |
| 2017-12-06 | $36.40 | $36.52 | $36.25 | $36.50 | $32.20 | 256,696 |
| 2017-12-05 | $36.96 | $37.11 | $36.85 | $36.89 | $32.54 | 505,725 |
| 2017-12-04 | $37.28 | $37.28 | $36.91 | $36.96 | $32.60 | 169,428 |
| 2017-12-01 | $37.02 | $37.02 | $36.67 | $36.91 | $32.56 | 288,989 |
| 2017-11-30 | $37.30 | $37.30 | $37.14 | $37.20 | $32.82 | 412,094 |
| 2017-11-29 | $37.76 | $37.76 | $37.25 | $37.38 | $32.98 | 207,107 |
| 2017-11-28 | $37.91 | $38.03 | $37.76 | $37.99 | $33.51 | 402,314 |
| 2017-11-27 | $37.95 | $37.95 | $37.67 | $37.74 | $33.29 | 289,237 |
| 2017-11-24 | $38.03 | $38.12 | $38.01 | $38.05 | $33.57 | 70,198 |
| 2017-11-22 | $38.19 | $38.23 | $38.08 | $38.14 | $33.65 | 407,653 |
| 2017-11-21 | $38.01 | $38.20 | $37.99 | $38.12 | $33.63 | 246,678 |
| 2017-11-20 | $37.47 | $37.64 | $37.41 | $37.64 | $33.20 | 234,817 |
| 2017-11-17 | $37.36 | $37.56 | $37.33 | $37.50 | $33.08 | 240,932 |
| 2017-11-16 | $37.07 | $37.32 | $37.05 | $37.26 | $32.87 | 190,651 |
| 2017-11-15 | $36.68 | $36.71 | $36.46 | $36.66 | $32.34 | 147,800 |
| 2017-11-14 | $37.02 | $37.02 | $36.76 | $36.83 | $32.49 | 145,227 |
| 2017-11-13 | $37.01 | $37.15 | $36.99 | $37.12 | $32.75 | 95,075 |
| 2017-11-10 | $37.29 | $37.29 | $37.10 | $37.18 | $32.80 | 152,283 |
| 2017-11-09 | $37.28 | $37.32 | $37.03 | $37.23 | $32.84 | 757,934 |
| 2017-11-08 | $37.42 | $37.49 | $37.31 | $37.45 | $33.04 | 1,353,396 |
| 2017-11-07 | $37.61 | $37.61 | $37.24 | $37.25 | $32.86 | 129,910 |
| 2017-11-06 | $37.31 | $37.54 | $37.25 | $37.50 | $33.08 | 100,593 |
| 2017-11-03 | $37.31 | $37.31 | $36.93 | $37.12 | $32.75 | 279,254 |
| 2017-11-02 | $37.35 | $37.36 | $37.14 | $37.30 | $32.90 | 230,776 |
| 2017-11-01 | $37.41 | $37.43 | $37.18 | $37.20 | $32.82 | 193,704 |
| 2017-10-31 | $37.06 | $37.12 | $36.97 | $37.12 | $32.75 | 267,279 |
| 2017-10-30 | $37.02 | $37.07 | $36.86 | $36.94 | $32.59 | 181,535 |
| 2017-10-27 | $36.89 | $37.12 | $36.70 | $37.09 | $32.71 | 235,880 |
| 2017-10-26 | $37.01 | $37.01 | $36.65 | $36.70 | $32.38 | 93,414 |
| 2017-10-25 | $37.07 | $37.15 | $36.62 | $36.84 | $32.50 | 125,114 |
| 2017-10-24 | $37.05 | $37.13 | $36.90 | $37.01 | $32.65 | 744,835 |
| 2017-10-23 | $37.16 | $37.16 | $36.90 | $36.95 | $32.60 | 582,805 |
| 2017-10-20 | $37.23 | $37.25 | $37.11 | $37.17 | $32.79 | 96,370 |
| 2017-10-19 | $37.06 | $37.11 | $36.91 | $37.11 | $32.74 | 79,322 |
| 2017-10-18 | $37.44 | $37.44 | $37.28 | $37.34 | $32.94 | 93,498 |
| 2017-10-17 | $37.39 | $37.39 | $37.24 | $37.32 | $32.92 | 119,418 |
| 2017-10-16 | $37.65 | $37.68 | $37.49 | $37.49 | $33.07 | 50,097 |
| 2017-10-13 | $74.61 | $74.95 | $74.61 | $74.87 | $33.02 | 26,664 |
| 2017-10-12 | $74.28 | $74.35 | $74.09 | $74.09 | $32.68 | 50,316 |
| 2017-10-11 | $74.10 | $74.17 | $73.95 | $74.16 | $32.71 | 26,876 |
| 2017-10-10 | $73.90 | $74.08 | $73.84 | $74.08 | $32.68 | 106,724 |
| 2017-10-09 | $73.41 | $73.41 | $73.13 | $73.13 | $32.26 | 61,078 |
| 2017-10-06 | $73.43 | $73.53 | $73.21 | $73.46 | $32.40 | 84,794 |
| 2017-10-05 | $73.87 | $74.16 | $73.69 | $73.91 | $32.60 | 39,572 |
| 2017-10-04 | $73.56 | $73.60 | $73.23 | $73.50 | $32.42 | 39,918 |
| 2017-10-03 | $72.82 | $73.38 | $72.82 | $73.38 | $32.37 | 78,994 |
| 2017-10-02 | $72.61 | $72.61 | $72.27 | $72.29 | $31.89 | 657,656 |
| 2017-09-29 | $72.29 | $72.57 | $72.25 | $72.47 | $31.97 | 51,956 |
| 2017-09-28 | $71.61 | $71.80 | $71.52 | $71.75 | $31.65 | 19,266 |
| 2017-09-27 | $71.99 | $71.99 | $71.46 | $71.78 | $31.66 | 82,788 |
| 2017-09-26 | $72.31 | $72.89 | $72.00 | $72.43 | $31.95 | 32,612 |
| 2017-09-25 | $73.00 | $73.00 | $71.96 | $72.04 | $31.78 | 63,052 |
| 2017-09-22 | $73.69 | $73.69 | $73.38 | $73.68 | $32.50 | 67,390 |
| 2017-09-21 | $74.33 | $74.33 | $73.82 | $74.09 | $32.68 | 51,528 |
| 2017-09-20 | $74.34 | $74.44 | $73.49 | $73.97 | $32.63 | 119,990 |
| 2017-09-19 | $74.33 | $74.37 | $73.90 | $74.32 | $32.78 | 70,866 |
| 2017-09-18 | $74.36 | $74.69 | $74.09 | $74.31 | $32.78 | 46,524 |
| 2017-09-15 | $73.78 | $74.22 | $73.71 | $74.12 | $32.69 | 60,272 |
| 2017-09-14 | $73.17 | $73.74 | $73.17 | $73.69 | $32.50 | 48,574 |
| 2017-09-13 | $73.73 | $73.73 | $73.44 | $73.49 | $32.42 | 85,514 |
| 2017-09-12 | $73.84 | $74.03 | $73.81 | $73.89 | $32.59 | 455,880 |
| 2017-09-11 | $73.54 | $73.99 | $73.54 | $73.89 | $32.59 | 23,622 |
| 2017-09-08 | $73.28 | $73.38 | $72.83 | $73.04 | $32.22 | 21,632 |
| 2017-09-07 | $73.36 | $73.47 | $73.05 | $73.47 | $32.41 | 85,742 |
| 2017-09-06 | $72.87 | $73.12 | $72.80 | $73.07 | $32.23 | 51,850 |
| 2017-09-05 | $73.02 | $73.08 | $72.23 | $72.71 | $32.07 | 33,416 |
| 2017-09-01 | $73.28 | $73.40 | $72.98 | $73.30 | $32.33 | 79,054 |
| 2017-08-31 | $72.84 | $72.96 | $72.69 | $72.85 | $32.13 | 50,308 |
| 2017-08-30 | $72.48 | $72.66 | $72.36 | $72.61 | $32.03 | 71,718 |
| 2017-08-29 | $71.94 | $72.50 | $71.94 | $72.41 | $31.94 | 31,108 |
| 2017-08-28 | $72.79 | $72.79 | $72.48 | $72.50 | $31.98 | 17,818 |
| 2017-08-25 | $72.76 | $72.88 | $72.66 | $72.70 | $32.07 | 21,548 |
| 2017-08-24 | $72.37 | $72.45 | $72.10 | $72.28 | $31.88 | 33,094 |
| 2017-08-23 | $71.62 | $72.17 | $71.62 | $71.97 | $31.74 | 30,958 |
| 2017-08-22 | $71.40 | $71.88 | $71.40 | $71.64 | $31.60 | 131,234 |
| 2017-08-21 | $70.86 | $71.09 | $70.74 | $71.02 | $31.33 | 70,584 |
| 2017-08-18 | $70.33 | $70.91 | $70.33 | $70.70 | $31.18 | 92,568 |
| 2017-08-17 | $70.90 | $70.96 | $70.09 | $70.09 | $30.92 | 23,458 |
| 2017-08-16 | $70.89 | $71.07 | $70.80 | $71.02 | $31.33 | 38,278 |
| 2017-08-15 | $70.16 | $70.21 | $69.94 | $70.16 | $30.95 | 78,618 |
| 2017-08-14 | $70.40 | $70.42 | $69.98 | $70.21 | $30.97 | 30,892 |
| 2017-08-11 | $69.45 | $69.88 | $69.38 | $69.65 | $30.72 | 38,102 |
| 2017-08-10 | $70.62 | $70.64 | $69.44 | $69.44 | $30.63 | 41,800 |
| 2017-08-09 | $71.05 | $71.10 | $70.71 | $71.10 | $31.36 | 55,216 |
| 2017-08-08 | $71.69 | $71.93 | $71.42 | $71.48 | $31.53 | 65,428 |
| 2017-08-07 | $71.01 | $71.43 | $71.01 | $71.42 | $31.50 | 48,054 |
| 2017-08-04 | $70.95 | $70.95 | $70.57 | $70.93 | $31.29 | 88,264 |
| 2017-08-03 | $70.83 | $70.83 | $70.41 | $70.65 | $31.16 | 47,080 |
| 2017-08-02 | $70.95 | $70.95 | $70.42 | $70.79 | $31.22 | 39,586 |
| 2017-08-01 | $70.92 | $70.92 | $70.58 | $70.82 | $31.24 | 65,064 |
| 2017-07-31 | $70.76 | $70.82 | $70.27 | $70.36 | $31.03 | 123,310 |
| 2017-07-28 | $70.54 | $70.54 | $69.96 | $70.36 | $31.03 | 58,248 |
| 2017-07-27 | $70.81 | $70.81 | $69.80 | $70.24 | $30.98 | 73,058 |
| 2017-07-26 | $70.24 | $70.64 | $70.05 | $70.55 | $31.12 | 63,926 |
| 2017-07-25 | $70.34 | $70.68 | $70.01 | $70.04 | $30.89 | 41,122 |
| 2017-07-24 | $70.15 | $70.35 | $69.77 | $70.04 | $30.89 | 24,528 |
| 2017-07-21 | $70.01 | $70.01 | $69.69 | $69.80 | $30.79 | 68,550 |
| 2017-07-20 | $70.27 | $70.27 | $69.89 | $70.04 | $30.89 | 32,106 |
| 2017-07-19 | $70.16 | $70.34 | $70.05 | $70.05 | $30.90 | 64,410 |
| 2017-07-18 | $69.45 | $69.70 | $69.32 | $69.63 | $30.71 | 104,966 |
| 2017-07-17 | $69.54 | $69.61 | $69.26 | $69.40 | $30.61 | 626,256 |
| 2017-07-14 | $69.38 | $69.80 | $69.38 | $69.76 | $30.77 | 42,928 |
| 2017-07-13 | $68.77 | $68.88 | $68.60 | $68.74 | $30.32 | 87,792 |
| 2017-07-12 | $68.28 | $68.78 | $68.24 | $68.65 | $30.28 | 41,810 |
| 2017-07-11 | $67.33 | $67.44 | $67.16 | $67.35 | $29.71 | 33,800 |
| 2017-07-10 | $66.59 | $66.94 | $66.55 | $66.88 | $29.50 | 32,010 |
| 2017-07-07 | $66.51 | $66.55 | $66.20 | $66.37 | $29.27 | 47,664 |
| 2017-07-06 | $66.72 | $66.72 | $66.23 | $66.23 | $29.21 | 33,750 |
| 2017-07-05 | $66.45 | $66.95 | $66.40 | $66.84 | $29.48 | 110,400 |
| 2017-07-03 | $66.98 | $67.00 | $66.82 | $66.90 | $29.51 | 1,130,756 |
| 2017-06-30 | $66.66 | $66.86 | $66.60 | $66.61 | $29.38 | 37,222 |
| 2017-06-29 | $67.07 | $67.07 | $65.94 | $66.21 | $29.20 | 44,980 |
| 2017-06-28 | $66.81 | $67.16 | $66.78 | $67.08 | $29.59 | 53,648 |
| 2017-06-27 | $66.86 | $67.12 | $66.36 | $66.36 | $29.27 | 22,876 |
| 2017-06-26 | $67.16 | $67.32 | $66.93 | $67.26 | $29.67 | 35,696 |
| 2017-06-23 | $66.32 | $66.74 | $66.32 | $66.57 | $29.36 | 63,244 |
| 2017-06-22 | $66.08 | $66.55 | $66.08 | $66.36 | $29.27 | 36,842 |
| 2017-06-21 | $66.21 | $66.38 | $65.88 | $66.13 | $29.17 | 51,856 |
| 2017-06-20 | $66.39 | $66.39 | $65.61 | $65.61 | $28.94 | 32,096 |
| 2017-06-19 | $66.24 | $66.62 | $66.24 | $66.62 | $29.38 | 25,156 |
| 2017-06-16 | $65.68 | $66.07 | $65.68 | $66.00 | $29.11 | 21,630 |
| 2017-06-15 | $65.92 | $66.16 | $65.92 | $66.09 | $29.02 | 29,748 |
| 2017-06-14 | $67.20 | $67.20 | $66.62 | $66.67 | $29.27 | 28,536 |
| 2017-06-13 | $66.81 | $66.83 | $66.54 | $66.83 | $29.34 | 22,092 |
| 2017-06-12 | $66.44 | $66.59 | $66.19 | $66.52 | $29.21 | 36,214 |
| 2017-06-09 | $67.25 | $67.40 | $66.54 | $66.61 | $29.25 | 146,636 |
| 2017-06-08 | $67.35 | $67.47 | $67.17 | $67.38 | $29.59 | 35,484 |
| 2017-06-07 | $67.07 | $67.32 | $66.85 | $66.95 | $29.40 | 29,702 |
| 2017-06-06 | $66.79 | $67.24 | $66.77 | $67.01 | $29.42 | 44,022 |
| 2017-06-05 | $66.99 | $67.16 | $66.97 | $67.01 | $29.42 | 45,938 |
| 2017-06-02 | $66.96 | $67.08 | $66.73 | $67.07 | $29.45 | 34,088 |
| 2017-06-01 | $66.44 | $66.84 | $66.44 | $66.77 | $29.32 | 28,200 |
| 2017-05-31 | $66.67 | $66.69 | $66.28 | $66.28 | $29.10 | 36,514 |
| 2017-05-30 | $66.76 | $66.95 | $66.75 | $66.83 | $29.34 | 16,166 |
| 2017-05-26 | $66.79 | $67.13 | $66.79 | $66.96 | $29.40 | 113,774 |
| 2017-05-25 | $66.91 | $67.13 | $66.77 | $66.82 | $29.34 | 43,512 |
| 2017-05-24 | $66.25 | $66.72 | $66.25 | $66.56 | $29.23 | 25,686 |
| 2017-05-23 | $66.15 | $66.46 | $66.15 | $66.26 | $29.09 | 19,270 |
| 2017-05-22 | $66.32 | $66.44 | $66.00 | $66.32 | $29.12 | 32,868 |
| 2017-05-19 | $65.78 | $66.31 | $65.78 | $66.11 | $29.03 | 32,490 |
| 2017-05-18 | $64.74 | $65.49 | $64.66 | $64.93 | $28.51 | 60,202 |
| 2017-05-17 | $66.55 | $66.71 | $66.09 | $66.09 | $29.02 | 158,848 |
| 2017-05-16 | $67.04 | $67.24 | $66.97 | $66.98 | $29.41 | 57,756 |
| 2017-05-15 | $66.74 | $67.05 | $66.64 | $67.01 | $29.42 | 73,654 |
| 2017-05-12 | $66.23 | $66.34 | $66.15 | $66.26 | $29.09 | 20,074 |
| 2017-05-11 | $66.11 | $66.11 | $65.65 | $65.94 | $28.95 | 30,030 |
| 2017-05-10 | $65.58 | $66.00 | $65.58 | $65.89 | $28.93 | 32,028 |
| 2017-05-09 | $65.08 | $65.47 | $65.08 | $65.40 | $28.72 | 119,790 |
| 2017-05-08 | $65.01 | $65.05 | $64.60 | $64.70 | $28.41 | 28,250 |
| 2017-05-05 | $64.69 | $64.92 | $64.40 | $64.92 | $28.50 | 84,256 |
| 2017-05-04 | $65.10 | $65.10 | $64.35 | $64.47 | $28.31 | 35,858 |
| 2017-05-03 | $65.68 | $65.68 | $65.14 | $65.21 | $28.63 | 112,266 |
| 2017-05-02 | $65.70 | $65.82 | $65.51 | $65.82 | $28.90 | 63,088 |
| 2017-05-01 | $65.60 | $65.69 | $65.36 | $65.53 | $28.77 | 48,620 |
| 2017-04-28 | $65.19 | $65.19 | $64.95 | $65.18 | $28.62 | 27,196 |
| 2017-04-27 | $65.24 | $65.24 | $64.85 | $65.03 | $28.55 | 33,368 |
| 2017-04-26 | $65.41 | $65.53 | $65.10 | $65.10 | $28.58 | 195,566 |
| 2017-04-25 | $65.42 | $65.55 | $65.25 | $65.40 | $28.72 | 40,414 |
| 2017-04-24 | $65.08 | $65.13 | $64.85 | $64.96 | $28.52 | 41,816 |
| 2017-04-21 | $64.21 | $64.22 | $64.05 | $64.12 | $28.15 | 29,538 |
| 2017-04-20 | $64.26 | $64.28 | $64.08 | $64.27 | $28.22 | 17,956 |
| 2017-04-19 | $63.99 | $64.16 | $63.39 | $63.42 | $27.85 | 312,154 |
| 2017-04-18 | $64.26 | $64.30 | $63.95 | $64.12 | $28.15 | 60,304 |
| 2017-04-17 | $64.51 | $64.80 | $64.51 | $64.78 | $28.44 | 34,960 |
| 2017-04-13 | $64.61 | $64.74 | $64.20 | $64.20 | $28.19 | 39,394 |
| 2017-04-12 | $64.58 | $64.59 | $64.18 | $64.54 | $28.34 | 104,758 |
| 2017-04-11 | $64.54 | $64.54 | $63.91 | $64.35 | $28.25 | 1,506,946 |
| 2017-04-10 | $64.49 | $64.55 | $64.19 | $64.42 | $28.28 | 237,860 |
| 2017-04-07 | $64.54 | $64.92 | $64.54 | $64.56 | $28.35 | 19,710 |
| 2017-04-06 | $64.69 | $64.81 | $64.46 | $64.48 | $28.31 | 21,984 |
| 2017-04-05 | $64.89 | $65.29 | $64.79 | $64.82 | $28.46 | 48,900 |
| 2017-04-04 | $64.58 | $64.87 | $64.40 | $64.78 | $28.44 | 16,372 |
| 2017-04-03 | $64.46 | $64.75 | $64.36 | $64.67 | $28.40 | 67,118 |
| 2017-03-31 | $64.45 | $64.52 | $64.13 | $64.16 | $28.17 | 21,000 |
| 2017-03-30 | $65.01 | $65.08 | $64.78 | $64.81 | $28.45 | 51,546 |
| 2017-03-29 | $65.13 | $65.13 | $64.80 | $65.05 | $28.56 | 34,182 |
| 2017-03-28 | $64.88 | $65.14 | $64.68 | $64.98 | $28.53 | 34,638 |
| 2017-03-27 | $64.32 | $64.89 | $64.32 | $64.89 | $28.49 | 235,870 |
| 2017-03-24 | $64.76 | $65.05 | $64.68 | $64.89 | $28.49 | 14,606 |
| 2017-03-23 | $64.59 | $64.94 | $64.59 | $64.65 | $28.39 | 49,754 |
| 2017-03-22 | $64.25 | $64.74 | $64.16 | $64.73 | $28.42 | 20,440 |
| 2017-03-21 | $65.17 | $65.17 | $64.32 | $64.40 | $28.28 | 24,896 |
| 2017-03-20 | $64.71 | $65.32 | $64.71 | $65.17 | $28.61 | 24,328 |
| 2017-03-17 | $64.51 | $64.76 | $64.48 | $64.51 | $28.32 | 11,210 |
| 2017-03-16 | $64.61 | $64.79 | $64.45 | $64.50 | $28.32 | 25,778 |
| 2017-03-15 | $62.80 | $64.21 | $62.72 | $64.16 | $28.17 | 45,736 |
| 2017-03-14 | $62.62 | $62.88 | $62.62 | $62.71 | $27.53 | 18,770 |
| 2017-03-13 | $62.87 | $63.16 | $62.81 | $63.16 | $27.73 | 34,970 |
| 2017-03-10 | $62.38 | $62.38 | $62.00 | $62.20 | $27.31 | 101,420 |
| 2017-03-09 | $61.95 | $62.04 | $61.58 | $61.78 | $27.13 | 30,292 |
| 2017-03-08 | $62.73 | $62.74 | $62.23 | $62.46 | $27.42 | 28,936 |
| 2017-03-07 | $62.95 | $63.14 | $62.87 | $62.87 | $27.60 | 53,632 |
| 2017-03-06 | $62.74 | $62.95 | $62.74 | $62.87 | $27.60 | 69,966 |
| 2017-03-03 | $62.56 | $62.97 | $62.56 | $62.85 | $27.60 | 63,914 |
| 2017-03-02 | $62.90 | $62.90 | $62.35 | $62.41 | $27.40 | 27,740 |
| 2017-03-01 | $62.86 | $63.45 | $62.86 | $63.45 | $27.86 | 41,550 |
| 2017-02-28 | $62.91 | $62.91 | $62.44 | $62.57 | $27.47 | 19,140 |
| 2017-02-27 | $63.14 | $63.23 | $62.78 | $62.93 | $27.63 | 56,450 |
| 2017-02-24 | $63.05 | $63.31 | $63.00 | $63.06 | $27.69 | 40,920 |
| 2017-02-23 | $64.05 | $64.29 | $63.76 | $63.83 | $28.03 | 74,598 |
| 2017-02-22 | $63.68 | $63.91 | $63.64 | $63.81 | $28.02 | 104,488 |
| 2017-02-21 | $63.48 | $63.69 | $63.38 | $63.66 | $27.95 | 50,092 |
| 2017-02-17 | $62.92 | $63.00 | $62.80 | $62.95 | $27.64 | 17,018 |
| 2017-02-16 | $63.42 | $63.42 | $63.19 | $63.26 | $27.78 | 16,896 |
| 2017-02-15 | $62.84 | $63.55 | $62.84 | $63.55 | $27.90 | 25,522 |
| 2017-02-14 | $62.73 | $63.00 | $62.49 | $63.00 | $27.66 | 39,492 |
| 2017-02-13 | $62.80 | $62.99 | $62.78 | $62.95 | $27.64 | 19,422 |
| 2017-02-10 | $62.46 | $62.69 | $62.46 | $62.55 | $27.46 | 49,244 |
| 2017-02-09 | $61.98 | $62.28 | $61.98 | $62.05 | $27.24 | 167,754 |
| 2017-02-08 | $61.28 | $61.85 | $61.28 | $61.75 | $27.11 | 31,740 |
| 2017-02-07 | $61.40 | $61.48 | $61.25 | $61.32 | $26.92 | 34,186 |
| 2017-02-06 | $61.45 | $61.63 | $61.33 | $61.58 | $27.04 | 33,730 |
| 2017-02-03 | $61.18 | $61.72 | $61.18 | $61.59 | $27.04 | 28,856 |
| 2017-02-02 | $61.26 | $61.26 | $60.90 | $61.25 | $26.89 | 27,478 |
| 2017-02-01 | $60.99 | $61.14 | $60.67 | $60.94 | $26.76 | 44,268 |
| 2017-01-31 | $60.70 | $60.79 | $60.43 | $60.67 | $26.64 | 37,286 |
| 2017-01-30 | $60.53 | $60.63 | $60.39 | $60.55 | $26.59 | 16,974 |
| 2017-01-27 | $60.89 | $61.13 | $60.78 | $61.13 | $26.84 | 27,742 |
| 2017-01-26 | $61.02 | $61.14 | $60.93 | $61.02 | $26.79 | 31,828 |
| 2017-01-25 | $61.00 | $61.31 | $60.94 | $61.15 | $26.85 | 43,574 |
| 2017-01-24 | $60.33 | $60.83 | $60.33 | $60.56 | $26.59 | 78,844 |
| 2017-01-23 | $59.94 | $60.18 | $59.85 | $60.02 | $26.35 | 345,712 |
| 2017-01-20 | $59.65 | $59.66 | $59.37 | $59.60 | $26.17 | 22,308 |
| 2017-01-19 | $59.48 | $59.52 | $59.21 | $59.50 | $26.13 | 35,672 |
| 2017-01-18 | $59.90 | $59.94 | $59.59 | $59.59 | $26.17 | 24,378 |
| 2017-01-17 | $59.46 | $59.81 | $59.46 | $59.76 | $26.24 | 38,624 |
| 2017-01-13 | $59.65 | $59.77 | $59.65 | $59.73 | $26.23 | 17,236 |
| 2017-01-12 | $60.12 | $60.12 | $59.63 | $59.76 | $26.24 | 84,164 |
| 2017-01-11 | $59.11 | $59.92 | $59.10 | $59.84 | $26.27 | 102,242 |
| 2017-01-10 | $59.36 | $59.45 | $59.13 | $59.15 | $25.97 | 26,274 |
| 2017-01-09 | $58.89 | $58.96 | $58.76 | $58.76 | $25.80 | 24,930 |
| 2017-01-06 | $58.81 | $59.04 | $58.81 | $58.90 | $25.86 | 50,394 |
| 2017-01-05 | $58.85 | $59.20 | $58.79 | $59.17 | $25.98 | 57,162 |
| 2017-01-04 | $58.30 | $58.66 | $58.21 | $58.45 | $25.66 | 214,128 |
| 2017-01-03 | $58.20 | $58.21 | $57.64 | $57.87 | $25.41 | 90,176 |
| 2016-12-30 | $57.35 | $57.70 | $57.28 | $57.28 | $25.15 | 73,252 |
| 2016-12-29 | $57.28 | $57.72 | $57.28 | $57.62 | $25.30 | 63,870 |
| 2016-12-28 | $56.68 | $56.89 | $56.46 | $56.76 | $24.92 | 37,602 |
| 2016-12-27 | $56.31 | $56.51 | $56.22 | $56.50 | $24.81 | 31,072 |
| 2016-12-23 | $55.94 | $56.16 | $55.92 | $56.15 | $24.65 | 22,428 |
| 2016-12-22 | $55.84 | $56.05 | $55.83 | $56.01 | $24.59 | 50,868 |
| 2016-12-21 | $56.73 | $56.83 | $56.46 | $56.46 | $24.79 | 36,054 |
| 2016-12-20 | $56.37 | $56.70 | $56.34 | $56.59 | $24.85 | 101,250 |
| 2016-12-19 | $56.85 | $56.85 | $56.41 | $56.56 | $24.83 | 43,958 |
| 2016-12-16 | $56.97 | $57.05 | $56.69 | $56.76 | $24.92 | 62,394 |
| 2016-12-15 | $57.71 | $57.90 | $57.47 | $57.77 | $25.15 | 73,306 |
| 2016-12-14 | $58.76 | $58.83 | $57.50 | $57.59 | $25.07 | 51,068 |
| 2016-12-13 | $59.02 | $59.21 | $58.87 | $59.11 | $25.73 | 35,294 |
| 2016-12-12 | $58.68 | $58.78 | $58.37 | $58.50 | $25.47 | 166,378 |
| 2016-12-09 | $58.74 | $59.07 | $58.74 | $59.01 | $25.69 | 250,684 |
| 2016-12-08 | $58.90 | $59.23 | $58.74 | $59.18 | $25.76 | 34,806 |
| 2016-12-07 | $58.46 | $59.04 | $58.41 | $59.01 | $25.69 | 56,454 |
| 2016-12-06 | $57.74 | $58.23 | $57.74 | $58.22 | $25.34 | 40,442 |
| 2016-12-05 | $57.28 | $58.05 | $57.28 | $57.95 | $25.23 | 95,632 |
| 2016-12-02 | $57.56 | $57.56 | $57.23 | $57.48 | $25.02 | 24,532 |
| 2016-12-01 | $57.78 | $57.90 | $57.18 | $57.47 | $25.02 | 16,082 |
| 2016-11-30 | $58.09 | $58.18 | $57.89 | $57.99 | $25.24 | 14,864 |
| 2016-11-29 | $57.50 | $58.02 | $57.50 | $57.69 | $25.11 | 19,584 |
| 2016-11-28 | $57.91 | $58.06 | $57.65 | $57.92 | $25.21 | 17,580 |
| 2016-11-25 | $57.58 | $57.67 | $57.40 | $57.66 | $25.10 | 57,330 |
| 2016-11-23 | $57.15 | $57.48 | $56.95 | $57.44 | $25.00 | 34,030 |
| 2016-11-22 | $58.02 | $58.08 | $57.65 | $58.03 | $25.26 | 52,552 |
| 2016-11-21 | $57.57 | $57.59 | $57.18 | $57.43 | $25.00 | 33,860 |
| 2016-11-18 | $57.17 | $57.17 | $56.79 | $56.79 | $24.72 | 23,102 |
| 2016-11-17 | $56.82 | $57.42 | $56.82 | $57.07 | $24.84 | 19,482 |
| 2016-11-16 | $56.90 | $57.15 | $56.72 | $57.03 | $24.83 | 24,820 |
| 2016-11-15 | $56.57 | $57.58 | $56.57 | $57.47 | $25.02 | 134,372 |
| 2016-11-14 | $56.65 | $56.65 | $56.07 | $56.53 | $24.61 | 30,520 |
| 2016-11-11 | $56.71 | $57.29 | $56.56 | $56.80 | $24.73 | 54,796 |
| 2016-11-10 | $59.13 | $59.13 | $57.71 | $58.08 | $25.28 | 912,130 |
| 2016-11-09 | $59.54 | $60.02 | $59.21 | $59.29 | $25.81 | 32,480 |
| 2016-11-08 | $60.47 | $61.47 | $60.34 | $60.93 | $26.52 | 18,890 |
| 2016-11-07 | $59.98 | $60.76 | $59.98 | $60.76 | $26.45 | 70,788 |
| 2016-11-04 | $59.01 | $59.06 | $58.63 | $58.65 | $25.53 | 22,770 |
| 2016-11-03 | $59.75 | $59.75 | $59.26 | $59.35 | $25.84 | 33,952 |
| 2016-11-02 | $60.11 | $60.25 | $59.34 | $59.75 | $26.01 | 17,772 |
| 2016-11-01 | $60.61 | $60.71 | $59.92 | $60.23 | $26.22 | 20,618 |
| 2016-10-31 | $60.47 | $60.93 | $60.47 | $60.87 | $26.50 | 501,652 |
| 2016-10-28 | $60.82 | $60.82 | $60.19 | $60.30 | $26.25 | 26,752 |
| 2016-10-27 | $60.89 | $60.89 | $60.54 | $60.58 | $26.37 | 37,934 |
| 2016-10-26 | $60.86 | $61.25 | $60.82 | $60.90 | $26.51 | 19,638 |
| 2016-10-25 | $61.43 | $61.76 | $61.43 | $61.46 | $26.75 | 17,378 |
| 2016-10-24 | $61.73 | $61.73 | $61.34 | $61.46 | $26.75 | 12,550 |
| 2016-10-21 | $60.59 | $61.34 | $60.59 | $61.32 | $26.69 | 10,868 |
| 2016-10-20 | $61.10 | $61.51 | $60.88 | $61.18 | $26.63 | 49,350 |
| 2016-10-19 | $61.00 | $61.49 | $61.00 | $61.37 | $26.71 | 26,114 |
| 2016-10-18 | $60.88 | $61.13 | $60.84 | $61.03 | $26.57 | 18,088 |
| 2016-10-17 | $59.94 | $60.08 | $59.88 | $59.94 | $26.09 | 15,358 |
| 2016-10-14 | $60.94 | $60.94 | $59.92 | $60.05 | $26.14 | 16,950 |
| 2016-10-13 | $59.53 | $60.22 | $59.32 | $59.95 | $26.10 | 21,786 |
| 2016-10-12 | $60.35 | $60.54 | $60.04 | $60.48 | $26.33 | 199,538 |
| 2016-10-11 | $60.56 | $60.69 | $60.13 | $60.45 | $26.31 | 133,074 |
| 2016-10-10 | $61.35 | $61.85 | $61.35 | $61.69 | $26.85 | 12,372 |
| 2016-10-07 | $61.31 | $61.31 | $60.59 | $61.03 | $26.57 | 24,656 |
| 2016-10-06 | $61.06 | $61.48 | $61.06 | $61.35 | $26.71 | 12,920 |
| 2016-10-05 | $61.07 | $61.54 | $61.07 | $61.52 | $26.78 | 27,932 |
| 2016-10-04 | $61.02 | $61.26 | $60.46 | $60.54 | $26.35 | 18,590 |
| 2016-10-03 | $60.51 | $61.08 | $60.51 | $61.08 | $26.59 | 570,626 |
| 2016-09-30 | $60.59 | $60.93 | $60.55 | $60.58 | $26.37 | 62,886 |
| 2016-09-29 | $61.16 | $61.39 | $60.41 | $60.45 | $26.31 | 15,068 |
| 2016-09-28 | $60.77 | $61.55 | $60.77 | $61.55 | $26.79 | 14,418 |
| 2016-09-27 | $60.70 | $60.97 | $60.20 | $60.97 | $26.54 | 138,732 |
| 2016-09-26 | $60.20 | $60.60 | $60.20 | $60.32 | $26.26 | 14,752 |
| 2016-09-23 | $61.49 | $61.49 | $61.07 | $61.14 | $26.61 | 27,442 |
| 2016-09-22 | $61.71 | $62.31 | $61.61 | $61.82 | $26.91 | 23,422 |
| 2016-09-21 | $60.35 | $61.46 | $60.35 | $61.34 | $26.70 | 28,640 |
| 2016-09-20 | $60.17 | $60.28 | $59.94 | $59.94 | $26.09 | 32,594 |
| 2016-09-19 | $60.38 | $60.44 | $59.87 | $59.87 | $26.06 | 62,346 |
| 2016-09-16 | $59.83 | $59.83 | $59.26 | $59.65 | $25.97 | 15,996 |
| 2016-09-15 | $59.40 | $60.31 | $59.40 | $60.02 | $26.13 | 57,734 |
| 2016-09-14 | $59.10 | $59.52 | $59.09 | $59.21 | $25.77 | 173,644 |
| 2016-09-13 | $59.28 | $59.28 | $58.64 | $58.89 | $25.63 | 892,292 |
| 2016-09-12 | $59.12 | $60.41 | $59.12 | $60.25 | $26.23 | 54,448 |
| 2016-09-09 | $60.52 | $60.53 | $59.86 | $59.86 | $26.06 | 55,090 |
| 2016-09-08 | $62.00 | $62.00 | $61.50 | $61.57 | $26.80 | 23,702 |
| 2016-09-07 | $61.84 | $61.85 | $61.56 | $61.65 | $26.84 | 21,628 |
| 2016-09-06 | $61.30 | $62.03 | $61.27 | $61.81 | $26.91 | 35,062 |
| 2016-09-02 | $60.31 | $60.78 | $60.31 | $60.61 | $26.38 | 22,906 |
| 2016-09-01 | $59.42 | $59.75 | $59.30 | $59.69 | $25.98 | 17,126 |
| 2016-08-31 | $59.77 | $59.77 | $59.26 | $59.35 | $25.84 | 20,376 |
| 2016-08-30 | $60.16 | $60.16 | $59.89 | $59.91 | $26.08 | 13,200 |
| 2016-08-29 | $59.81 | $60.28 | $59.81 | $60.18 | $26.20 | 21,916 |
| 2016-08-26 | $60.27 | $60.74 | $59.26 | $59.45 | $25.88 | 16,096 |
| 2016-08-25 | $59.92 | $60.06 | $59.72 | $59.88 | $26.07 | 17,236 |
| 2016-08-24 | $59.96 | $60.24 | $59.88 | $60.03 | $26.13 | 18,400 |
| 2016-08-23 | $60.74 | $60.97 | $59.88 | $60.05 | $26.14 | 37,252 |
| 2016-08-22 | $60.26 | $60.47 | $59.89 | $60.01 | $26.12 | 41,146 |
| 2016-08-19 | $60.57 | $60.98 | $60.57 | $60.86 | $26.49 | 16,622 |
| 2016-08-18 | $61.21 | $61.47 | $60.98 | $61.15 | $26.62 | 21,482 |
| 2016-08-17 | $60.52 | $60.92 | $60.27 | $60.80 | $26.47 | 36,004 |
| 2016-08-16 | $61.25 | $61.30 | $60.94 | $61.01 | $26.56 | 68,918 |
| 2016-08-15 | $61.13 | $61.52 | $61.13 | $61.35 | $26.71 | 23,008 |
| 2016-08-12 | $60.91 | $60.91 | $60.53 | $60.82 | $26.48 | 55,902 |
| 2016-08-11 | $60.28 | $60.77 | $60.28 | $60.71 | $26.43 | 14,992 |
| 2016-08-10 | $60.37 | $60.37 | $59.89 | $59.98 | $26.11 | 488,912 |
| 2016-08-09 | $59.66 | $60.36 | $59.66 | $60.14 | $26.18 | 813,440 |
| 2016-08-08 | $59.59 | $59.78 | $59.54 | $59.57 | $25.93 | 27,574 |
| 2016-08-05 | $58.95 | $59.37 | $58.87 | $59.25 | $25.79 | 29,016 |
| 2016-08-04 | $58.33 | $58.77 | $58.33 | $58.60 | $25.51 | 6,954 |
| 2016-08-03 | $57.76 | $58.30 | $57.68 | $58.30 | $25.38 | 21,258 |
| 2016-08-02 | $58.14 | $58.27 | $57.58 | $57.88 | $25.20 | 59,986 |
| 2016-08-01 | $58.44 | $58.54 | $58.10 | $58.19 | $25.33 | 9,278 |
| 2016-07-29 | $57.87 | $58.42 | $57.74 | $58.25 | $25.36 | 16,556 |
| 2016-07-28 | $57.78 | $58.07 | $57.78 | $58.00 | $25.25 | 9,806 |
| 2016-07-27 | $58.00 | $58.35 | $57.90 | $57.97 | $25.23 | 22,564 |
| 2016-07-26 | $57.69 | $58.01 | $57.69 | $57.91 | $25.21 | 44,016 |
| 2016-07-25 | $57.81 | $57.89 | $57.64 | $57.65 | $25.10 | 22,334 |
| 2016-07-22 | $57.87 | $58.21 | $57.78 | $58.07 | $25.28 | 22,260 |
| 2016-07-21 | $57.72 | $57.96 | $57.63 | $57.77 | $25.15 | 27,538 |
| 2016-07-20 | $57.90 | $57.99 | $57.85 | $57.99 | $25.24 | 10,808 |
| 2016-07-19 | $57.62 | $57.63 | $57.45 | $57.57 | $25.06 | 12,570 |
| 2016-07-18 | $57.29 | $58.09 | $57.29 | $58.09 | $25.29 | 29,304 |
| 2016-07-15 | $57.66 | $57.79 | $57.48 | $57.59 | $25.07 | 42,196 |
| 2016-07-14 | $57.71 | $57.90 | $57.52 | $57.81 | $25.16 | 11,392 |
| 2016-07-13 | $56.93 | $57.11 | $56.83 | $57.03 | $24.83 | 77,116 |
| 2016-07-12 | $57.18 | $57.33 | $57.08 | $57.14 | $24.87 | 35,006 |
| 2016-07-11 | $56.34 | $56.56 | $56.27 | $56.43 | $24.56 | 44,410 |
| 2016-07-08 | $55.63 | $55.87 | $55.49 | $55.81 | $24.29 | 19,010 |
| 2016-07-07 | $55.23 | $55.23 | $54.74 | $54.80 | $23.85 | 100,434 |
| 2016-07-06 | $54.06 | $54.92 | $54.06 | $54.91 | $23.90 | 14,010 |
| 2016-07-05 | $55.07 | $55.39 | $54.89 | $55.08 | $23.98 | 16,918 |
| 2016-07-01 | $56.13 | $56.13 | $55.90 | $56.03 | $24.39 | 10,266 |
| 2016-06-30 | $55.24 | $55.77 | $55.23 | $55.56 | $24.19 | 26,924 |
| 2016-06-29 | $54.78 | $55.10 | $54.78 | $55.06 | $23.97 | 17,694 |
| 2016-06-28 | $53.85 | $54.00 | $53.43 | $53.89 | $23.46 | 63,844 |
| 2016-06-27 | $53.16 | $53.16 | $51.94 | $52.33 | $22.78 | 17,996 |
| 2016-06-24 | $52.84 | $53.93 | $52.84 | $52.98 | $23.06 | 45,404 |
| 2016-06-23 | $55.20 | $55.86 | $55.07 | $55.85 | $24.31 | 16,144 |
| 2016-06-22 | $54.86 | $54.86 | $54.46 | $54.50 | $23.72 | 15,348 |
| 2016-06-21 | $54.32 | $54.59 | $54.09 | $54.59 | $23.76 | 17,958 |
| 2016-06-20 | $54.62 | $54.62 | $54.07 | $54.32 | $23.65 | 75,616 |
| 2016-06-17 | $53.38 | $53.42 | $53.20 | $53.33 | $23.21 | 82,346 |
| 2016-06-16 | $52.62 | $53.65 | $52.62 | $53.65 | $23.19 | 13,334 |
| 2016-06-15 | $53.91 | $54.20 | $53.70 | $53.82 | $23.26 | 17,140 |
| 2016-06-14 | $53.28 | $53.57 | $52.91 | $53.35 | $23.06 | 39,248 |
| 2016-06-13 | $53.74 | $53.79 | $53.41 | $53.46 | $23.11 | 17,828 |
| 2016-06-10 | $54.41 | $54.49 | $54.00 | $54.06 | $23.37 | 148,072 |
| 2016-06-09 | $55.49 | $55.55 | $55.23 | $55.35 | $23.93 | 232,554 |
| 2016-06-08 | $56.27 | $56.33 | $56.03 | $56.12 | $24.26 | 45,132 |
| 2016-06-07 | $55.38 | $55.93 | $55.38 | $55.83 | $24.13 | 19,096 |
| 2016-06-06 | $55.25 | $55.44 | $54.93 | $55.25 | $23.88 | 63,380 |
| 2016-06-03 | $54.85 | $54.85 | $54.56 | $54.79 | $23.68 | 20,676 |
| 2016-06-02 | $53.92 | $54.26 | $53.92 | $54.11 | $23.39 | 10,524 |
| 2016-06-01 | $53.82 | $53.82 | $53.52 | $53.78 | $23.25 | 52,344 |
| 2016-05-31 | $53.73 | $53.87 | $53.49 | $53.75 | $23.23 | 26,648 |
| 2016-05-27 | $53.87 | $53.91 | $53.56 | $53.66 | $23.20 | 10,142 |
| 2016-05-26 | $53.48 | $53.68 | $53.29 | $53.62 | $23.18 | 49,336 |
| 2016-05-25 | $53.36 | $53.55 | $53.19 | $53.23 | $23.01 | 19,998 |
| 2016-05-24 | $52.65 | $52.89 | $52.60 | $52.89 | $22.86 | 20,474 |
| 2016-05-23 | $52.12 | $52.41 | $52.12 | $52.24 | $22.58 | 104,666 |
| 2016-05-20 | $52.43 | $52.49 | $52.29 | $52.29 | $22.60 | 8,618 |
| 2016-05-19 | $51.75 | $52.07 | $51.61 | $51.82 | $22.40 | 58,914 |
| 2016-05-18 | $52.86 | $53.13 | $52.23 | $52.56 | $22.72 | 97,974 |
| 2016-05-17 | $52.66 | $53.19 | $52.66 | $52.80 | $22.83 | 74,880 |
| 2016-05-16 | $53.20 | $53.20 | $52.93 | $52.94 | $22.88 | 94,806 |
| 2016-05-13 | $52.66 | $52.74 | $52.20 | $52.41 | $22.65 | 30,014 |
| 2016-05-12 | $53.49 | $53.69 | $52.97 | $53.21 | $23.00 | 145,356 |
| 2016-05-11 | $53.31 | $53.81 | $53.31 | $53.42 | $23.09 | 64,558 |
| 2016-05-10 | $52.67 | $53.58 | $52.67 | $53.58 | $23.16 | 1,361,628 |
| 2016-05-09 | $52.94 | $53.26 | $52.21 | $52.46 | $22.68 | 19,326 |
| 2016-05-06 | $53.24 | $53.30 | $52.90 | $53.06 | $22.94 | 14,274 |
| 2016-05-05 | $53.58 | $53.58 | $53.02 | $53.02 | $22.92 | 11,494 |
| 2016-05-04 | $53.27 | $53.28 | $53.05 | $53.15 | $22.97 | 8,630 |
| 2016-05-03 | $54.02 | $54.10 | $53.71 | $53.77 | $23.24 | 26,218 |
| 2016-05-02 | $55.03 | $55.35 | $54.99 | $55.32 | $23.91 | 51,386 |
| 2016-04-29 | $55.30 | $55.48 | $55.02 | $55.48 | $23.98 | 8,194 |
| 2016-04-28 | $55.63 | $56.01 | $55.34 | $55.37 | $23.93 | 29,806 |
| 2016-04-27 | $55.59 | $55.95 | $55.23 | $55.95 | $24.18 | 13,408 |
| 2016-04-26 | $55.46 | $55.64 | $55.44 | $55.64 | $24.05 | 29,832 |
| 2016-04-25 | $55.32 | $55.32 | $55.02 | $55.11 | $23.82 | 70,542 |
| 2016-04-22 | $55.86 | $55.87 | $55.47 | $55.64 | $24.05 | 8,796 |
| 2016-04-21 | $56.00 | $56.05 | $55.69 | $55.83 | $24.13 | 13,274 |
| 2016-04-20 | $55.87 | $56.65 | $55.87 | $56.39 | $24.38 | 13,440 |
| 2016-04-19 | $56.26 | $56.63 | $56.18 | $56.63 | $24.48 | 53,182 |
| 2016-04-18 | $55.53 | $56.09 | $55.53 | $55.86 | $24.15 | 18,192 |
| 2016-04-15 | $55.87 | $55.99 | $55.69 | $55.72 | $24.09 | 29,558 |
| 2016-04-14 | $56.01 | $56.09 | $55.86 | $55.86 | $24.15 | 44,220 |
| 2016-04-13 | $56.00 | $56.29 | $55.96 | $56.29 | $24.33 | 25,448 |
| 2016-04-12 | $54.63 | $55.38 | $54.62 | $55.32 | $23.91 | 239,688 |
| 2016-04-11 | $54.57 | $54.81 | $54.37 | $54.38 | $23.51 | 20,808 |
| 2016-04-08 | $53.80 | $53.87 | $53.64 | $53.64 | $23.19 | 8,144 |
| 2016-04-07 | $53.24 | $53.24 | $52.81 | $52.85 | $22.84 | 63,386 |
| 2016-04-06 | $53.15 | $53.90 | $53.15 | $53.90 | $23.30 | 9,352 |
| 2016-04-05 | $53.92 | $53.92 | $53.29 | $53.29 | $23.04 | 47,586 |
| 2016-04-04 | $54.79 | $54.79 | $54.27 | $54.27 | $23.46 | 18,764 |
| 2016-04-01 | $54.14 | $54.99 | $54.14 | $54.97 | $23.76 | 21,692 |
| 2016-03-31 | $55.13 | $55.18 | $54.72 | $54.72 | $23.65 | 642,708 |
| 2016-03-30 | $55.13 | $55.16 | $54.82 | $54.82 | $23.70 | 7,148 |
| 2016-03-29 | $53.19 | $54.38 | $53.19 | $54.21 | $23.43 | 10,380 |
| 2016-03-28 | $53.63 | $53.87 | $53.63 | $53.75 | $23.23 | 11,206 |
| 2016-03-24 | $53.14 | $53.76 | $53.05 | $53.76 | $23.24 | 14,662 |
| 2016-03-23 | $54.29 | $54.29 | $53.71 | $53.90 | $23.30 | 19,224 |
| 2016-03-22 | $54.55 | $55.05 | $54.51 | $54.74 | $23.66 | 30,614 |
| 2016-03-21 | $54.77 | $55.11 | $54.66 | $54.87 | $23.72 | 111,556 |
| 2016-03-18 | $54.48 | $54.92 | $54.33 | $54.68 | $23.64 | 21,102 |
| 2016-03-17 | $53.73 | $54.21 | $53.73 | $54.20 | $23.43 | 10,402 |
| 2016-03-16 | $51.80 | $53.43 | $51.78 | $53.24 | $23.01 | 56,968 |
| 2016-03-15 | $52.00 | $52.23 | $51.77 | $52.14 | $22.54 | 13,120 |
| 2016-03-14 | $53.11 | $53.32 | $53.11 | $53.18 | $22.99 | 33,744 |
| 2016-03-11 | $52.72 | $53.40 | $52.72 | $53.39 | $23.08 | 28,428 |
| 2016-03-10 | $52.30 | $52.52 | $51.74 | $52.19 | $22.56 | 11,222 |
| 2016-03-09 | $51.78 | $52.50 | $51.78 | $52.49 | $22.69 | 1,208,908 |
| 2016-03-08 | $51.98 | $52.16 | $51.76 | $51.93 | $22.45 | 9,416 |
| 2016-03-07 | $51.93 | $52.94 | $51.93 | $52.60 | $22.74 | 90,936 |
| 2016-03-04 | $52.26 | $52.81 | $52.26 | $52.66 | $22.76 | 64,792 |
| 2016-03-03 | $50.98 | $51.68 | $50.98 | $51.66 | $22.33 | 26,100 |
| 2016-03-02 | $50.75 | $51.17 | $50.44 | $51.17 | $22.12 | 97,918 |
| 2016-03-01 | $49.83 | $50.48 | $49.78 | $50.41 | $21.79 | 66,862 |
| 2016-02-29 | $48.88 | $49.28 | $48.75 | $48.91 | $21.14 | 157,694 |
| 2016-02-26 | $48.92 | $48.95 | $48.46 | $48.61 | $21.01 | 106,992 |
| 2016-02-25 | $48.37 | $48.67 | $48.15 | $48.66 | $21.03 | 16,302 |
| 2016-02-24 | $47.97 | $48.76 | $47.76 | $48.70 | $21.05 | 14,516 |
| 2016-02-23 | $49.17 | $49.18 | $48.65 | $48.65 | $21.03 | 15,936 |
| 2016-02-22 | $49.28 | $49.73 | $49.28 | $49.71 | $21.49 | 38,456 |
| 2016-02-19 | $48.31 | $48.65 | $48.28 | $48.56 | $20.99 | 15,614 |
| 2016-02-18 | $48.90 | $49.00 | $48.65 | $48.67 | $21.04 | 7,884 |
| 2016-02-17 | $48.28 | $49.08 | $48.28 | $49.08 | $21.22 | 133,628 |
| 2016-02-16 | $48.03 | $48.09 | $47.65 | $47.92 | $20.71 | 16,656 |
| 2016-02-12 | $46.51 | $46.84 | $46.32 | $46.82 | $20.24 | 30,166 |
| 2016-02-11 | $46.14 | $46.33 | $45.82 | $46.26 | $20.00 | 21,626 |
| 2016-02-10 | $47.08 | $47.48 | $46.79 | $46.92 | $20.28 | 33,044 |
| 2016-02-09 | $46.78 | $46.91 | $46.18 | $46.54 | $20.12 | 197,752 |
| 2016-02-08 | $47.53 | $47.53 | $46.77 | $47.24 | $20.42 | 69,864 |
| 2016-02-05 | $48.47 | $48.47 | $47.87 | $47.95 | $20.73 | 59,290 |
| 2016-02-04 | $48.46 | $48.88 | $48.28 | $48.46 | $20.95 | 11,892 |
| 2016-02-03 | $47.38 | $48.35 | $46.83 | $48.25 | $20.86 | 23,492 |
| 2016-02-02 | $47.82 | $47.82 | $47.02 | $47.23 | $20.42 | 78,094 |
| 2016-02-01 | $48.29 | $48.69 | $48.20 | $48.69 | $21.05 | 39,220 |
| 2016-01-29 | $48.68 | $48.93 | $48.25 | $48.93 | $21.15 | 34,510 |
| 2016-01-28 | $47.63 | $47.66 | $47.19 | $47.49 | $20.53 | 96,312 |
| 2016-01-27 | $46.93 | $47.37 | $46.66 | $46.71 | $20.19 | 14,904 |
| 2016-01-26 | $46.68 | $47.18 | $46.68 | $47.04 | $20.33 | 212,104 |
| 2016-01-25 | $46.80 | $46.85 | $46.35 | $46.42 | $20.07 | 48,702 |
| 2016-01-22 | $46.94 | $47.18 | $46.76 | $47.00 | $20.32 | 73,938 |
| 2016-01-21 | $45.60 | $46.16 | $45.29 | $45.77 | $19.78 | 183,624 |
| 2016-01-20 | $45.55 | $45.83 | $44.81 | $45.57 | $19.70 | 100,194 |
| 2016-01-19 | $47.27 | $47.27 | $46.43 | $46.67 | $20.17 | 34,758 |
| 2016-01-15 | $46.17 | $46.26 | $45.44 | $45.90 | $19.84 | 69,850 |
| 2016-01-14 | $47.07 | $48.11 | $47.07 | $47.79 | $20.66 | 14,832 |
| 2016-01-13 | $48.34 | $48.34 | $47.19 | $47.26 | $20.43 | 35,938 |
| 2016-01-12 | $48.09 | $48.26 | $47.60 | $47.88 | $20.70 | 480,244 |
| 2016-01-11 | $47.86 | $47.86 | $47.29 | $47.77 | $20.65 | 49,906 |
| 2016-01-08 | $48.69 | $48.69 | $47.93 | $47.93 | $20.72 | 67,226 |
| 2016-01-07 | $48.61 | $49.13 | $48.36 | $48.36 | $20.90 | 34,990 |
| 2016-01-06 | $50.09 | $50.26 | $49.79 | $50.02 | $21.62 | 27,788 |
| 2016-01-05 | $50.91 | $51.04 | $50.69 | $50.83 | $21.97 | 36,576 |
| 2016-01-04 | $50.87 | $51.00 | $50.22 | $50.71 | $21.92 | 43,624 |
| 2015-12-31 | $52.27 | $52.37 | $52.01 | $52.08 | $22.51 | 258,618 |
| 2015-12-30 | $52.32 | $52.45 | $51.99 | $51.99 | $22.47 | 150,130 |
| 2015-12-29 | $53.33 | $53.33 | $52.76 | $52.84 | $22.84 | 91,514 |
| 2015-12-28 | $52.75 | $52.93 | $52.64 | $52.77 | $22.81 | 127,922 |
| 2015-12-24 | $53.11 | $53.39 | $52.99 | $53.16 | $22.98 | 93,948 |
| 2015-12-23 | $53.14 | $53.32 | $52.89 | $53.15 | $22.97 | 123,440 |
| 2015-12-22 | $52.17 | $52.57 | $52.12 | $52.42 | $22.66 | 91,438 |
| 2015-12-21 | $51.91 | $52.32 | $51.82 | $52.09 | $22.52 | 67,470 |
| 2015-12-18 | $52.09 | $52.09 | $51.78 | $51.83 | $22.40 | 92,816 |
| 2015-12-17 | $53.58 | $53.58 | $52.81 | $52.81 | $22.49 | 54,252 |
| 2015-12-16 | $52.69 | $53.37 | $52.64 | $53.37 | $22.72 | 26,160 |
| 2015-12-15 | $52.30 | $52.61 | $52.30 | $52.38 | $22.30 | 40,060 |
| 2015-12-14 | $51.07 | $51.53 | $50.97 | $51.53 | $21.94 | 61,398 |
| 2015-12-11 | $51.44 | $51.44 | $50.81 | $50.83 | $21.64 | 44,278 |
| 2015-12-10 | $52.83 | $52.90 | $52.29 | $52.33 | $22.28 | 230,794 |
| 2015-12-09 | $53.40 | $53.64 | $52.81 | $52.81 | $22.49 | 1,337,668 |
| 2015-12-08 | $52.95 | $53.42 | $52.93 | $53.42 | $22.74 | 142,676 |
| 2015-12-07 | $54.29 | $54.29 | $53.90 | $54.08 | $23.03 | 21,880 |
| 2015-12-04 | $54.07 | $54.86 | $54.07 | $54.68 | $23.28 | 19,896 |
| 2015-12-03 | $54.87 | $55.15 | $54.26 | $54.50 | $23.20 | 39,334 |
| 2015-12-02 | $55.05 | $55.05 | $54.55 | $54.71 | $23.29 | 43,796 |
| 2015-12-01 | $54.88 | $55.10 | $54.78 | $55.04 | $23.43 | 65,682 |
| 2015-11-30 | $54.32 | $54.65 | $54.28 | $54.54 | $23.22 | 51,370 |
| 2015-11-27 | $54.68 | $54.91 | $54.41 | $54.42 | $23.17 | 15,522 |
| 2015-11-25 | $55.82 | $55.84 | $55.43 | $55.55 | $23.65 | 388,240 |
| 2015-11-24 | $55.83 | $56.35 | $55.79 | $56.13 | $23.90 | 35,898 |
| 2015-11-23 | $56.22 | $56.36 | $55.87 | $55.97 | $23.83 | 28,298 |
| 2015-11-20 | $56.21 | $56.54 | $56.21 | $56.33 | $23.98 | 54,978 |
| 2015-11-19 | $55.89 | $55.97 | $55.78 | $55.82 | $23.77 | 75,762 |
| 2015-11-18 | $54.91 | $55.55 | $54.78 | $55.44 | $23.60 | 93,100 |
| 2015-11-17 | $55.07 | $55.19 | $54.86 | $55.00 | $23.42 | 53,736 |
| 2015-11-16 | $54.28 | $55.06 | $54.24 | $55.04 | $23.43 | 23,932 |
| 2015-11-13 | $54.36 | $54.39 | $53.97 | $54.06 | $23.02 | 33,124 |
| 2015-11-12 | $54.99 | $55.23 | $54.74 | $54.77 | $23.32 | 10,500 |
| 2015-11-11 | $55.25 | $55.34 | $55.21 | $55.22 | $23.51 | 8,640 |
| 2015-11-10 | $55.23 | $55.32 | $54.97 | $55.19 | $23.50 | 111,198 |
| 2015-11-09 | $55.95 | $55.95 | $55.27 | $55.34 | $23.56 | 135,776 |
| 2015-11-06 | $56.27 | $56.72 | $56.07 | $56.59 | $24.09 | 20,002 |
| 2015-11-05 | $57.14 | $57.48 | $57.14 | $57.30 | $24.40 | 47,292 |
| 2015-11-04 | $57.90 | $57.90 | $57.12 | $57.28 | $24.39 | 18,370 |
| 2015-11-03 | $56.73 | $57.75 | $56.73 | $57.55 | $24.50 | 70,538 |
| 2015-11-02 | $56.55 | $56.97 | $56.53 | $56.97 | $24.26 | 21,992 |
| 2015-10-30 | $55.95 | $56.26 | $55.90 | $55.98 | $23.83 | 14,344 |
| 2015-10-29 | $55.76 | $56.07 | $55.76 | $56.03 | $23.86 | 25,390 |
| 2015-10-28 | $56.93 | $57.20 | $56.18 | $56.45 | $24.03 | 80,092 |
| 2015-10-27 | $57.03 | $57.05 | $56.76 | $56.86 | $24.21 | 64,656 |
| 2015-10-26 | $57.57 | $57.63 | $57.35 | $57.51 | $24.49 | 33,774 |
| 2015-10-23 | $57.75 | $58.12 | $57.65 | $57.76 | $24.59 | 108,358 |
| 2015-10-22 | $57.16 | $57.66 | $57.13 | $57.39 | $24.44 | 180,542 |
| 2015-10-21 | $56.76 | $57.03 | $56.28 | $56.28 | $23.96 | 136,200 |
| 2015-10-20 | $56.87 | $57.17 | $56.83 | $57.17 | $24.34 | 449,354 |
| 2015-10-19 | $56.98 | $57.13 | $56.86 | $57.10 | $24.31 | 12,202 |
| 2015-10-16 | $57.46 | $57.65 | $57.13 | $57.64 | $24.54 | 20,688 |
| 2015-10-15 | $57.02 | $57.43 | $56.87 | $57.43 | $24.45 | 37,578 |
| 2015-10-14 | $56.25 | $56.61 | $56.08 | $56.25 | $23.95 | 28,304 |
| 2015-10-13 | $55.97 | $56.55 | $55.82 | $55.83 | $23.77 | 197,446 |
| 2015-10-12 | $57.06 | $57.06 | $56.54 | $56.56 | $24.08 | 52,118 |
| 2015-10-09 | $57.38 | $57.49 | $56.87 | $56.90 | $24.23 | 224,458 |
| 2015-10-08 | $55.88 | $56.85 | $55.88 | $56.83 | $24.20 | 112,200 |
| 2015-10-07 | $56.27 | $56.68 | $55.96 | $56.28 | $23.96 | 88,754 |
| 2015-10-06 | $54.66 | $55.20 | $54.66 | $54.92 | $23.38 | 44,380 |
| 2015-10-05 | $54.64 | $55.15 | $54.64 | $55.02 | $23.43 | 180,038 |
| 2015-10-02 | $52.32 | $53.97 | $52.32 | $53.97 | $22.98 | 93,346 |
| 2015-10-01 | $52.84 | $52.84 | $52.21 | $52.60 | $22.40 | 68,610 |
| 2015-09-30 | $52.30 | $52.48 | $51.97 | $52.42 | $22.32 | 144,906 |
| 2015-09-29 | $50.72 | $51.28 | $50.72 | $51.04 | $21.73 | 361,018 |
| 2015-09-28 | $51.27 | $51.27 | $50.52 | $50.70 | $21.59 | 94,952 |
| 2015-09-25 | $52.50 | $52.50 | $51.67 | $51.76 | $22.04 | 7,868 |
| 2015-09-24 | $51.22 | $52.06 | $51.08 | $52.01 | $22.14 | 39,946 |
| 2015-09-23 | $52.35 | $52.52 | $51.96 | $52.11 | $22.19 | 13,722 |
| 2015-09-22 | $52.85 | $52.85 | $52.44 | $52.77 | $22.47 | 22,696 |
| 2015-09-21 | $54.15 | $54.15 | $53.73 | $53.84 | $22.92 | 20,760 |
| 2015-09-18 | $54.39 | $54.57 | $53.68 | $53.77 | $22.89 | 74,432 |
| 2015-09-17 | $54.61 | $55.93 | $54.60 | $55.07 | $23.45 | 134,880 |
| 2015-09-16 | $54.38 | $55.12 | $54.25 | $55.12 | $23.47 | 211,820 |
| 2015-09-15 | $53.42 | $53.96 | $53.41 | $53.85 | $22.93 | 23,676 |
| 2015-09-14 | $53.06 | $53.38 | $53.04 | $53.32 | $22.70 | 10,008 |
| 2015-09-11 | $53.01 | $53.52 | $52.91 | $53.52 | $22.79 | 34,022 |
| 2015-09-10 | $53.24 | $53.60 | $53.19 | $53.25 | $22.67 | 723,438 |
| 2015-09-09 | $53.64 | $53.64 | $52.87 | $52.87 | $22.51 | 38,428 |
| 2015-09-08 | $52.80 | $53.26 | $52.77 | $53.26 | $22.68 | 37,114 |
| 2015-09-04 | $52.30 | $52.30 | $51.33 | $51.40 | $21.88 | 29,348 |
| 2015-09-03 | $53.10 | $53.73 | $53.07 | $53.08 | $22.60 | 33,596 |
| 2015-09-02 | $53.02 | $53.02 | $52.44 | $52.76 | $22.46 | 37,770 |
| 2015-09-01 | $52.53 | $52.90 | $52.09 | $52.16 | $22.21 | 368,860 |
| 2015-08-31 | $53.99 | $54.32 | $53.68 | $54.30 | $23.12 | 82,788 |
| 2015-08-28 | $53.95 | $54.74 | $53.95 | $54.47 | $23.19 | 45,956 |
| 2015-08-27 | $53.48 | $55.11 | $53.48 | $55.11 | $23.46 | 65,380 |
| 2015-08-26 | $52.09 | $52.97 | $51.64 | $52.95 | $22.54 | 188,834 |
| 2015-08-25 | $51.41 | $53.57 | $51.14 | $51.57 | $21.96 | 731,720 |
| 2015-08-24 | $53.07 | $53.07 | $48.33 | $50.90 | $21.67 | 158,274 |
| 2015-08-21 | $54.64 | $54.64 | $53.48 | $53.61 | $22.83 | 166,264 |
| 2015-08-20 | $55.04 | $55.59 | $55.01 | $55.19 | $23.50 | 78,372 |
| 2015-08-19 | $56.51 | $56.66 | $55.91 | $56.36 | $24.00 | 22,560 |
| 2015-08-18 | $56.49 | $57.18 | $56.33 | $57.08 | $24.30 | 71,554 |
SPDR Portfolio Emerging Markets ETF (SPEM) News Headlines
Recent SPDR Portfolio Emerging Markets ETF (SPEM) News
Similar Companies to SPDR Portfolio Emerging Markets ETF (SPEM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |