TripAdvisor Inc (TRIP) Exchange: NASDAQ
Data as of April 24, 2024
$26.15 ($0.03) 0.11%
TripAdvisor Inc - Daily Information
Click for more stock information on TripAdvisor Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $26.25 |
| Previous Close | $26.15 |
| High | $26.34 |
| Low | $25.76 |
| Adjusted Open | $26.25 |
| Previous Adjusted Close | $26.15 |
| Adjusted High | $26.34 |
| Adjusted Low | $25.76 |
Invest in TripAdvisor Inc (TRIP)
Key People TripAdvisor Inc
| Employee | Position |
|---|---|
| Gregory Ben Maffei | Chairman |
| Stephen Kaufer | President, Chief Executive Officer & Director |
| Ernst J. Teunissen | Chief Financial Officer, Treasurer & Senior VP |
| Sugata Mukhopadhyay | Chief Technology Officer & Senior Vice President |
| Lindsay Nelson | Chief Experience & Brand Officer |
| David Morris | Senior Corporate Counsel |
| Gary M. Fritz | Chief Growth Officer & President-Asia Pacific |
| Kanika Soni | Chief Commercial Officer |
| Michael Gregory OHara | Director |
| Jane Jie Sun | Director |
| Albert Edwin Rosenthaler | Director |
| Robin Ingle | Senior Vice President-Sales |
| Geoffrey Gouvalaris | Chief Accounting Officer & VP-Accounting |
| Beth Grous | Chief People Officer |
| Seth Jonathan Kalvert | Secretary, Senior Vice President & General Counsel |
| Robert S. Wiesenthal | Independent Director |
| Jeremy G. Philips | Independent Director |
| Jay Crandall Hoag | Independent Director |
| Betsy L. Morgan | Independent Director |
| Katryn Shineman Blake | Independent Director |
Company Profile TripAdvisor Inc
Exchange: NASDAQ
IPO Date: Dec. 21, 2011
Employees: 6,700
Sector: Consumer Cyclical
Industry: Travel Services
Website: TripAdvisor Inc Website
Address: 400 1st Avenue Needham, MA 02494 US
Historical Stock Data for TripAdvisor Inc (TRIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $26.25 | $26.34 | $25.76 | $26.15 | $26.15 | 1,331,491 |
| 2024-04-23 | $25.56 | $26.20 | $25.56 | $26.12 | $26.12 | 1,289,001 |
| 2024-04-22 | $25.21 | $25.63 | $24.99 | $25.56 | $25.56 | 1,434,228 |
| 2024-04-19 | $25.24 | $25.53 | $24.91 | $25.04 | $25.04 | 1,731,205 |
| 2024-04-18 | $25.56 | $25.89 | $25.22 | $25.25 | $25.25 | 1,477,187 |
| 2024-04-17 | $25.42 | $25.78 | $25.25 | $25.40 | $25.40 | 1,299,551 |
| 2024-04-16 | $25.38 | $25.54 | $25.10 | $25.21 | $25.21 | 1,648,324 |
| 2024-04-15 | $26.75 | $26.97 | $25.23 | $25.48 | $25.48 | 2,520,743 |
| 2024-04-12 | $26.69 | $26.89 | $26.49 | $26.74 | $26.74 | 1,386,285 |
| 2024-04-11 | $26.42 | $27.09 | $26.35 | $27.01 | $27.01 | 1,295,743 |
| 2024-04-10 | $26.36 | $26.89 | $26.26 | $26.46 | $26.46 | 1,333,731 |
| 2024-04-09 | $27.03 | $27.18 | $26.59 | $26.92 | $26.92 | 2,060,017 |
| 2024-04-08 | $27.39 | $27.42 | $27.02 | $27.05 | $27.05 | 1,261,304 |
| 2024-04-05 | $27.09 | $27.49 | $27.04 | $27.24 | $27.24 | 1,082,759 |
| 2024-04-04 | $27.78 | $28.15 | $26.98 | $27.06 | $27.06 | 1,369,263 |
| 2024-04-03 | $27.43 | $27.90 | $27.43 | $27.67 | $27.67 | 1,043,496 |
| 2024-04-02 | $27.20 | $27.92 | $26.48 | $27.72 | $27.72 | 2,248,683 |
| 2024-04-01 | $27.78 | $28.64 | $27.53 | $27.69 | $27.69 | 2,437,342 |
| 2024-03-28 | $27.84 | $27.96 | $27.37 | $27.79 | $27.79 | 2,506,023 |
| 2024-03-27 | $28.32 | $28.32 | $27.51 | $27.85 | $27.85 | 1,974,224 |
| 2024-03-26 | $28.47 | $28.47 | $27.96 | $27.99 | $27.99 | 1,613,179 |
| 2024-03-25 | $28.50 | $28.58 | $28.16 | $28.16 | $28.16 | 1,226,131 |
| 2024-03-22 | $28.20 | $28.76 | $27.92 | $28.56 | $28.56 | 1,492,020 |
| 2024-03-21 | $28.26 | $28.53 | $27.92 | $28.34 | $28.34 | 1,700,888 |
| 2024-03-20 | $27.68 | $28.43 | $27.60 | $28.05 | $28.05 | 2,308,030 |
| 2024-03-19 | $27.50 | $27.82 | $27.15 | $27.68 | $27.68 | 1,615,248 |
| 2024-03-18 | $27.53 | $28.00 | $27.37 | $27.82 | $27.82 | 2,029,471 |
| 2024-03-15 | $26.74 | $27.69 | $26.63 | $27.34 | $27.34 | 4,118,733 |
| 2024-03-14 | $26.83 | $27.02 | $26.49 | $26.89 | $26.89 | 1,644,436 |
| 2024-03-13 | $26.48 | $27.14 | $26.28 | $26.66 | $26.66 | 1,365,648 |
| 2024-03-12 | $26.58 | $26.95 | $26.36 | $26.76 | $26.76 | 1,452,158 |
| 2024-03-11 | $26.43 | $27.02 | $26.29 | $26.60 | $26.60 | 1,696,357 |
| 2024-03-08 | $26.47 | $26.68 | $26.12 | $26.56 | $26.56 | 2,790,701 |
| 2024-03-07 | $26.86 | $26.86 | $26.30 | $26.32 | $26.32 | 2,226,372 |
| 2024-03-06 | $26.85 | $28.19 | $26.46 | $26.77 | $26.77 | 5,419,021 |
| 2024-03-05 | $26.64 | $26.91 | $26.36 | $26.66 | $26.66 | 2,195,023 |
| 2024-03-04 | $27.22 | $28.05 | $26.87 | $27.03 | $27.03 | 2,362,576 |
| 2024-03-01 | $26.91 | $27.22 | $26.84 | $27.16 | $27.16 | 3,083,818 |
| 2024-02-29 | $26.85 | $27.42 | $26.67 | $26.82 | $26.82 | 2,379,631 |
| 2024-02-28 | $27.02 | $27.13 | $26.63 | $26.81 | $26.81 | 1,766,556 |
| 2024-02-27 | $27.28 | $27.43 | $26.97 | $27.21 | $27.21 | 1,948,748 |
| 2024-02-26 | $27.21 | $27.78 | $27.00 | $27.06 | $27.06 | 2,486,658 |
| 2024-02-23 | $26.89 | $27.42 | $26.63 | $27.32 | $27.32 | 1,925,375 |
| 2024-02-22 | $26.40 | $27.16 | $26.26 | $27.00 | $27.00 | 2,087,154 |
| 2024-02-21 | $26.54 | $26.98 | $26.48 | $26.52 | $26.52 | 2,241,878 |
| 2024-02-20 | $26.34 | $27.37 | $26.27 | $26.92 | $26.92 | 3,043,381 |
| 2024-02-16 | $26.95 | $27.49 | $26.41 | $26.75 | $26.75 | 5,385,263 |
| 2024-02-15 | $27.00 | $28.20 | $26.11 | $27.66 | $27.66 | 8,237,551 |
| 2024-02-14 | $25.60 | $25.69 | $25.08 | $25.32 | $25.32 | 5,366,676 |
| 2024-02-13 | $24.86 | $26.67 | $24.62 | $25.46 | $25.46 | 11,390,163 |
| 2024-02-12 | $21.87 | $22.85 | $21.84 | $22.37 | $22.37 | 3,351,233 |
| 2024-02-09 | $22.03 | $22.13 | $21.31 | $21.71 | $21.71 | 3,484,343 |
| 2024-02-08 | $21.70 | $22.59 | $21.70 | $22.55 | $22.55 | 2,495,454 |
| 2024-02-07 | $21.65 | $21.96 | $21.34 | $21.68 | $21.68 | 1,315,896 |
| 2024-02-06 | $21.72 | $21.79 | $21.25 | $21.54 | $21.54 | 1,986,825 |
| 2024-02-05 | $21.74 | $21.84 | $21.40 | $21.73 | $21.73 | 1,607,154 |
| 2024-02-02 | $21.95 | $22.04 | $21.66 | $21.85 | $21.85 | 1,671,864 |
| 2024-02-01 | $21.71 | $22.03 | $21.42 | $21.98 | $21.98 | 1,573,979 |
| 2024-01-31 | $21.87 | $22.35 | $21.54 | $21.60 | $21.60 | 1,775,604 |
| 2024-01-30 | $22.10 | $22.46 | $21.96 | $22.06 | $22.06 | 1,846,690 |
| 2024-01-29 | $21.82 | $22.22 | $21.64 | $22.14 | $22.14 | 1,642,573 |
| 2024-01-26 | $21.65 | $21.95 | $21.60 | $21.71 | $21.71 | 1,831,142 |
| 2024-01-25 | $21.41 | $21.78 | $21.24 | $21.56 | $21.56 | 1,747,347 |
| 2024-01-24 | $21.54 | $21.59 | $21.16 | $21.19 | $21.19 | 1,198,589 |
| 2024-01-23 | $21.50 | $21.95 | $21.32 | $21.34 | $21.34 | 4,771,179 |
| 2024-01-22 | $21.31 | $21.54 | $21.07 | $21.14 | $21.14 | 2,559,825 |
| 2024-01-19 | $20.50 | $21.06 | $20.18 | $21.04 | $21.04 | 2,800,375 |
| 2024-01-18 | $20.10 | $20.50 | $19.89 | $20.27 | $20.27 | 1,956,200 |
| 2024-01-17 | $19.22 | $19.89 | $19.15 | $19.88 | $19.88 | 3,004,063 |
| 2024-01-16 | $19.29 | $19.60 | $19.16 | $19.51 | $19.51 | 1,735,841 |
| 2024-01-12 | $19.89 | $20.03 | $19.52 | $19.55 | $19.55 | 1,863,507 |
| 2024-01-11 | $20.22 | $20.22 | $19.60 | $19.84 | $19.84 | 2,662,489 |
| 2024-01-10 | $19.79 | $20.78 | $19.79 | $20.30 | $20.30 | 2,177,057 |
| 2024-01-09 | $20.91 | $21.02 | $19.85 | $19.95 | $19.95 | 2,960,032 |
| 2024-01-08 | $20.95 | $21.40 | $20.66 | $21.36 | $21.36 | 2,517,480 |
| 2024-01-05 | $20.98 | $21.57 | $20.85 | $20.98 | $20.98 | 1,809,894 |
| 2024-01-04 | $20.31 | $21.19 | $20.12 | $21.14 | $21.14 | 2,604,079 |
| 2024-01-03 | $20.83 | $20.89 | $20.38 | $20.41 | $20.41 | 2,140,804 |
| 2024-01-02 | $21.26 | $21.44 | $20.83 | $21.06 | $21.06 | 2,200,152 |
| 2023-12-29 | $21.45 | $22.08 | $21.41 | $21.53 | $21.53 | 2,652,993 |
| 2023-12-28 | $21.33 | $21.44 | $21.15 | $21.33 | $21.33 | 1,592,992 |
| 2023-12-27 | $21.50 | $21.73 | $21.06 | $21.35 | $21.35 | 2,723,998 |
| 2023-12-26 | $21.25 | $21.75 | $21.01 | $21.47 | $21.47 | 2,165,277 |
| 2023-12-22 | $21.40 | $21.45 | $21.04 | $21.32 | $21.32 | 2,809,031 |
| 2023-12-21 | $21.63 | $21.68 | $21.03 | $21.44 | $21.44 | 4,958,851 |
| 2023-12-20 | $21.50 | $21.99 | $21.11 | $21.18 | $21.18 | 4,411,303 |
| 2023-12-19 | $20.10 | $21.59 | $20.06 | $21.58 | $21.58 | 7,206,568 |
| 2023-12-18 | $19.34 | $19.97 | $19.22 | $19.93 | $19.93 | 3,701,254 |
| 2023-12-15 | $19.43 | $19.51 | $18.90 | $19.28 | $19.28 | 12,109,681 |
| 2023-12-14 | $19.13 | $19.65 | $18.73 | $19.25 | $19.25 | 4,923,420 |
| 2023-12-13 | $18.07 | $18.11 | $17.46 | $18.07 | $18.07 | 3,091,651 |
| 2023-12-12 | $18.27 | $18.36 | $17.79 | $18.13 | $18.13 | 2,974,837 |
| 2023-12-11 | $17.89 | $18.50 | $17.86 | $18.40 | $18.40 | 2,769,180 |
| 2023-12-08 | $17.78 | $18.13 | $17.76 | $17.91 | $17.91 | 1,948,695 |
| 2023-12-07 | $17.67 | $17.94 | $17.63 | $17.85 | $17.85 | 1,612,945 |
| 2023-12-06 | $17.95 | $18.16 | $17.61 | $17.65 | $17.65 | 2,048,626 |
| 2023-12-05 | $18.04 | $18.22 | $17.59 | $17.77 | $17.77 | 2,090,607 |
| 2023-12-04 | $18.05 | $18.43 | $17.91 | $18.11 | $18.11 | 2,128,141 |
| 2023-12-01 | $17.78 | $18.13 | $17.40 | $18.10 | $18.10 | 2,207,666 |
| 2023-11-30 | $18.08 | $18.19 | $17.77 | $17.83 | $17.83 | 2,106,707 |
| 2023-11-29 | $18.76 | $18.88 | $17.86 | $17.91 | $17.91 | 2,748,795 |
| 2023-11-28 | $18.95 | $18.97 | $18.46 | $18.59 | $18.59 | 1,701,221 |
| 2023-11-27 | $18.86 | $19.17 | $18.83 | $18.97 | $18.97 | 1,855,861 |
| 2023-11-24 | $18.97 | $19.25 | $18.71 | $18.92 | $18.92 | 1,028,485 |
| 2023-11-22 | $19.25 | $19.48 | $19.03 | $19.07 | $19.07 | 1,246,402 |
| 2023-11-21 | $19.04 | $19.22 | $19.00 | $19.04 | $19.04 | 1,582,133 |
| 2023-11-20 | $19.01 | $19.33 | $18.98 | $19.19 | $19.19 | 1,658,545 |
| 2023-11-17 | $19.03 | $19.24 | $18.68 | $19.09 | $19.09 | 2,672,463 |
| 2023-11-16 | $18.99 | $19.12 | $18.65 | $18.78 | $18.78 | 2,766,083 |
| 2023-11-15 | $17.90 | $19.48 | $17.83 | $19.09 | $19.09 | 5,159,179 |
| 2023-11-14 | $17.71 | $18.16 | $17.56 | $17.81 | $17.81 | 2,997,890 |
| 2023-11-13 | $17.82 | $17.90 | $17.05 | $17.12 | $17.12 | 2,417,715 |
| 2023-11-10 | $16.90 | $17.47 | $16.81 | $17.37 | $17.37 | 1,968,713 |
| 2023-11-09 | $17.67 | $17.75 | $16.95 | $16.99 | $16.99 | 3,334,652 |
| 2023-11-08 | $17.94 | $18.30 | $17.33 | $17.46 | $17.46 | 4,754,943 |
| 2023-11-07 | $17.53 | $18.31 | $16.68 | $17.88 | $17.88 | 13,738,156 |
| 2023-11-06 | $15.95 | $16.44 | $15.66 | $16.11 | $16.11 | 7,395,173 |
| 2023-11-03 | $14.91 | $15.81 | $14.91 | $15.75 | $15.75 | 2,404,694 |
| 2023-11-02 | $14.45 | $14.70 | $14.23 | $14.66 | $14.66 | 2,232,481 |
| 2023-11-01 | $14.73 | $14.78 | $14.15 | $14.29 | $14.29 | 1,342,503 |
| 2023-10-31 | $14.55 | $14.83 | $14.40 | $14.76 | $14.76 | 1,402,209 |
| 2023-10-30 | $14.46 | $14.83 | $14.40 | $14.48 | $14.48 | 1,239,750 |
| 2023-10-27 | $14.58 | $14.78 | $14.29 | $14.31 | $14.31 | 1,340,325 |
| 2023-10-26 | $14.71 | $14.90 | $14.37 | $14.49 | $14.49 | 1,740,900 |
| 2023-10-25 | $15.06 | $15.06 | $14.58 | $14.70 | $14.70 | 1,809,051 |
| 2023-10-24 | $15.07 | $15.34 | $15.06 | $15.25 | $15.25 | 1,573,901 |
| 2023-10-23 | $14.79 | $15.23 | $14.76 | $14.87 | $14.87 | 1,709,227 |
| 2023-10-20 | $15.43 | $15.43 | $14.92 | $14.92 | $14.92 | 1,502,647 |
| 2023-10-19 | $15.77 | $15.90 | $15.47 | $15.51 | $15.51 | 1,770,008 |
| 2023-10-18 | $16.17 | $16.21 | $15.76 | $15.80 | $15.80 | 1,641,276 |
| 2023-10-17 | $16.39 | $16.93 | $16.32 | $16.42 | $16.42 | 2,437,432 |
| 2023-10-16 | $15.78 | $16.38 | $15.69 | $16.29 | $16.29 | 1,492,924 |
| 2023-10-13 | $15.70 | $15.83 | $15.57 | $15.74 | $15.74 | 1,461,252 |
| 2023-10-12 | $16.34 | $16.38 | $15.71 | $15.75 | $15.75 | 1,120,610 |
| 2023-10-11 | $15.93 | $16.27 | $15.93 | $16.18 | $16.18 | 1,074,560 |
| 2023-10-10 | $15.60 | $16.04 | $15.60 | $15.92 | $15.92 | 1,817,917 |
| 2023-10-09 | $15.70 | $15.71 | $15.43 | $15.51 | $15.51 | 1,852,360 |
| 2023-10-06 | $15.76 | $16.10 | $15.71 | $15.97 | $15.97 | 952,991 |
| 2023-10-05 | $15.97 | $16.08 | $15.69 | $15.88 | $15.88 | 976,397 |
| 2023-10-04 | $15.84 | $16.11 | $15.80 | $16.01 | $16.01 | 1,149,788 |
| 2023-10-03 | $16.32 | $16.43 | $15.59 | $15.77 | $15.77 | 2,219,248 |
| 2023-10-02 | $16.57 | $16.72 | $16.35 | $16.50 | $16.50 | 2,025,280 |
| 2023-09-29 | $16.76 | $16.87 | $16.54 | $16.58 | $16.58 | 2,698,532 |
| 2023-09-28 | $16.07 | $16.64 | $16.07 | $16.59 | $16.59 | 2,793,953 |
| 2023-09-27 | $15.75 | $16.19 | $15.75 | $16.07 | $16.07 | 2,270,133 |
| 2023-09-26 | $15.75 | $16.07 | $15.64 | $15.67 | $15.67 | 2,185,444 |
| 2023-09-25 | $15.89 | $16.11 | $15.79 | $15.90 | $15.90 | 1,905,050 |
| 2023-09-22 | $15.97 | $16.36 | $15.89 | $16.07 | $16.07 | 1,928,068 |
| 2023-09-21 | $15.94 | $16.10 | $15.77 | $15.88 | $15.88 | 2,169,695 |
| 2023-09-20 | $16.42 | $16.47 | $16.03 | $16.15 | $16.15 | 2,338,491 |
| 2023-09-19 | $16.16 | $16.42 | $16.14 | $16.28 | $16.28 | 2,548,939 |
| 2023-09-18 | $15.83 | $16.34 | $15.68 | $16.15 | $16.15 | 3,276,634 |
| 2023-09-15 | $15.76 | $16.34 | $15.68 | $15.98 | $15.98 | 23,433,454 |
| 2023-09-14 | $15.55 | $15.79 | $15.44 | $15.77 | $15.77 | 1,927,239 |
| 2023-09-13 | $15.42 | $15.59 | $15.22 | $15.38 | $15.38 | 2,439,372 |
| 2023-09-12 | $15.38 | $15.68 | $15.27 | $15.49 | $15.49 | 2,205,198 |
| 2023-09-11 | $15.81 | $15.91 | $15.44 | $15.45 | $15.45 | 1,647,833 |
| 2023-09-08 | $15.50 | $15.83 | $15.50 | $15.67 | $15.67 | 1,964,436 |
| 2023-09-07 | $15.41 | $15.54 | $15.25 | $15.48 | $15.48 | 2,500,258 |
| 2023-09-06 | $15.88 | $16.02 | $15.44 | $15.58 | $15.58 | 1,613,998 |
| 2023-09-05 | $15.54 | $16.47 | $15.54 | $15.99 | $15.99 | 3,881,219 |
| 2023-09-01 | $15.30 | $15.62 | $15.24 | $15.60 | $15.60 | 1,763,046 |
| 2023-08-31 | $15.20 | $15.30 | $15.11 | $15.11 | $15.11 | 1,452,567 |
| 2023-08-30 | $15.36 | $15.39 | $15.13 | $15.15 | $15.15 | 1,722,981 |
| 2023-08-29 | $15.17 | $15.44 | $15.10 | $15.40 | $15.40 | 1,237,107 |
| 2023-08-28 | $15.07 | $15.29 | $15.04 | $15.17 | $15.17 | 1,102,574 |
| 2023-08-25 | $15.01 | $15.12 | $14.86 | $15.00 | $15.00 | 1,633,740 |
| 2023-08-24 | $15.32 | $15.37 | $14.97 | $14.99 | $14.99 | 1,629,160 |
| 2023-08-23 | $15.29 | $15.45 | $15.20 | $15.34 | $15.34 | 1,347,969 |
| 2023-08-22 | $15.51 | $15.56 | $15.14 | $15.24 | $15.24 | 1,381,883 |
| 2023-08-21 | $15.34 | $15.56 | $15.34 | $15.47 | $15.47 | 1,253,086 |
| 2023-08-18 | $15.07 | $15.44 | $15.04 | $15.35 | $15.35 | 1,314,285 |
| 2023-08-17 | $15.34 | $15.45 | $15.24 | $15.36 | $15.36 | 1,704,927 |
| 2023-08-16 | $14.90 | $15.43 | $14.90 | $15.32 | $15.32 | 2,463,155 |
| 2023-08-15 | $15.76 | $15.84 | $14.95 | $15.02 | $15.02 | 3,568,802 |
| 2023-08-14 | $16.18 | $16.22 | $15.86 | $15.93 | $15.93 | 2,035,223 |
| 2023-08-11 | $16.27 | $16.42 | $16.20 | $16.39 | $16.39 | 1,076,046 |
| 2023-08-10 | $16.63 | $16.68 | $16.16 | $16.34 | $16.34 | 1,546,871 |
| 2023-08-09 | $16.06 | $16.57 | $16.01 | $16.42 | $16.42 | 2,132,757 |
| 2023-08-08 | $15.85 | $16.19 | $15.64 | $16.14 | $16.14 | 2,301,274 |
| 2023-08-07 | $16.32 | $16.41 | $16.03 | $16.09 | $16.09 | 3,196,357 |
| 2023-08-04 | $16.14 | $16.77 | $15.89 | $16.36 | $16.36 | 3,890,363 |
| 2023-08-03 | $16.71 | $16.97 | $15.86 | $16.06 | $16.06 | 8,420,724 |
| 2023-08-02 | $18.05 | $18.13 | $17.46 | $17.62 | $17.62 | 4,625,628 |
| 2023-08-01 | $18.45 | $18.49 | $17.85 | $18.38 | $18.38 | 3,387,807 |
| 2023-07-31 | $18.15 | $18.84 | $18.13 | $18.65 | $18.65 | 5,265,698 |
| 2023-07-28 | $17.68 | $18.32 | $17.64 | $18.11 | $18.11 | 3,656,448 |
| 2023-07-27 | $17.78 | $17.99 | $17.39 | $17.41 | $17.41 | 1,819,118 |
| 2023-07-26 | $17.29 | $17.75 | $17.28 | $17.69 | $17.69 | 2,310,737 |
| 2023-07-25 | $17.40 | $17.56 | $17.16 | $17.28 | $17.28 | 1,698,945 |
| 2023-07-24 | $17.51 | $17.60 | $17.06 | $17.38 | $17.38 | 1,692,590 |
| 2023-07-21 | $17.68 | $17.68 | $17.23 | $17.45 | $17.45 | 1,566,139 |
| 2023-07-20 | $17.76 | $17.80 | $17.41 | $17.44 | $17.44 | 1,792,120 |
| 2023-07-19 | $18.05 | $18.11 | $17.70 | $17.76 | $17.76 | 2,049,416 |
| 2023-07-18 | $17.49 | $17.97 | $17.49 | $17.95 | $17.95 | 1,890,766 |
| 2023-07-17 | $17.21 | $17.63 | $17.14 | $17.54 | $17.54 | 1,624,557 |
| 2023-07-14 | $17.42 | $17.48 | $17.09 | $17.22 | $17.22 | 1,658,414 |
| 2023-07-13 | $17.68 | $17.83 | $17.39 | $17.40 | $17.40 | 1,321,176 |
| 2023-07-12 | $17.65 | $17.70 | $17.19 | $17.50 | $17.50 | 2,285,151 |
| 2023-07-11 | $16.77 | $17.46 | $16.75 | $17.37 | $17.37 | 2,666,315 |
| 2023-07-10 | $16.62 | $16.88 | $16.55 | $16.67 | $16.67 | 1,816,361 |
| 2023-07-07 | $16.14 | $16.78 | $16.06 | $16.66 | $16.66 | 3,003,083 |
| 2023-07-06 | $16.17 | $16.17 | $15.78 | $16.08 | $16.08 | 2,699,122 |
| 2023-07-05 | $16.71 | $16.71 | $16.16 | $16.36 | $16.36 | 2,369,045 |
| 2023-07-03 | $16.45 | $17.16 | $16.36 | $16.85 | $16.85 | 2,060,896 |
| 2023-06-30 | $16.68 | $16.85 | $16.46 | $16.49 | $16.49 | 2,178,139 |
| 2023-06-29 | $16.56 | $16.67 | $16.29 | $16.56 | $16.56 | 2,327,634 |
| 2023-06-28 | $16.63 | $16.93 | $16.48 | $16.62 | $16.62 | 2,285,819 |
| 2023-06-27 | $16.31 | $16.75 | $16.16 | $16.62 | $16.62 | 2,264,868 |
| 2023-06-26 | $16.22 | $16.57 | $16.14 | $16.19 | $16.19 | 1,839,470 |
| 2023-06-23 | $16.54 | $16.54 | $16.19 | $16.30 | $16.30 | 3,710,906 |
| 2023-06-22 | $16.34 | $16.93 | $16.23 | $16.86 | $16.86 | 3,225,928 |
| 2023-06-21 | $16.37 | $16.49 | $16.01 | $16.11 | $16.11 | 2,503,864 |
| 2023-06-20 | $16.62 | $16.70 | $16.30 | $16.51 | $16.51 | 2,961,186 |
| 2023-06-16 | $16.79 | $16.91 | $16.60 | $16.78 | $16.78 | 3,344,793 |
| 2023-06-15 | $16.50 | $16.91 | $16.30 | $16.74 | $16.74 | 3,069,835 |
| 2023-06-14 | $17.01 | $17.03 | $16.47 | $16.69 | $16.69 | 2,299,134 |
| 2023-06-13 | $16.96 | $16.98 | $16.71 | $16.96 | $16.96 | 1,940,565 |
| 2023-06-12 | $16.55 | $16.83 | $16.38 | $16.76 | $16.76 | 2,050,463 |
| 2023-06-09 | $16.32 | $16.78 | $16.31 | $16.51 | $16.51 | 2,780,341 |
| 2023-06-08 | $16.70 | $16.77 | $16.09 | $16.31 | $16.31 | 2,943,229 |
| 2023-06-07 | $16.58 | $16.86 | $16.32 | $16.54 | $16.54 | 2,744,529 |
| 2023-06-06 | $16.29 | $16.63 | $16.08 | $16.55 | $16.55 | 4,112,017 |
| 2023-06-05 | $16.09 | $16.35 | $15.85 | $16.29 | $16.29 | 2,205,289 |
| 2023-06-02 | $15.79 | $16.30 | $15.77 | $16.24 | $16.24 | 3,366,067 |
| 2023-06-01 | $15.51 | $15.62 | $15.27 | $15.53 | $15.53 | 3,403,423 |
| 2023-05-31 | $15.00 | $15.68 | $14.93 | $15.56 | $15.56 | 4,935,757 |
| 2023-05-30 | $15.41 | $15.41 | $14.77 | $15.13 | $15.13 | 3,086,000 |
| 2023-05-26 | $15.41 | $15.60 | $15.28 | $15.31 | $15.31 | 2,009,716 |
| 2023-05-25 | $15.31 | $15.53 | $15.11 | $15.44 | $15.44 | 1,735,190 |
| 2023-05-24 | $15.46 | $15.59 | $15.06 | $15.33 | $15.33 | 1,909,766 |
| 2023-05-23 | $16.10 | $16.21 | $15.64 | $15.65 | $15.65 | 1,914,921 |
| 2023-05-22 | $15.94 | $16.21 | $15.87 | $16.10 | $16.10 | 2,287,902 |
| 2023-05-19 | $16.24 | $16.24 | $15.75 | $15.88 | $15.88 | 1,745,883 |
| 2023-05-18 | $15.77 | $16.23 | $15.70 | $16.19 | $16.19 | 2,555,429 |
| 2023-05-17 | $15.62 | $15.94 | $15.45 | $15.84 | $15.84 | 5,840,786 |
| 2023-05-16 | $15.76 | $15.99 | $15.50 | $15.61 | $15.61 | 6,218,559 |
| 2023-05-15 | $15.58 | $16.00 | $15.43 | $15.97 | $15.97 | 2,192,047 |
| 2023-05-12 | $15.81 | $15.81 | $15.40 | $15.58 | $15.58 | 2,534,861 |
| 2023-05-11 | $15.74 | $16.07 | $15.72 | $15.80 | $15.80 | 2,951,909 |
| 2023-05-10 | $16.02 | $16.18 | $15.55 | $15.79 | $15.79 | 3,583,953 |
| 2023-05-09 | $15.97 | $16.23 | $15.88 | $15.90 | $15.90 | 3,355,592 |
| 2023-05-08 | $15.83 | $16.21 | $15.47 | $16.15 | $16.15 | 4,500,267 |
| 2023-05-05 | $15.90 | $15.90 | $15.23 | $15.72 | $15.72 | 5,148,505 |
| 2023-05-04 | $14.72 | $16.08 | $14.39 | $15.63 | $15.63 | 9,501,991 |
| 2023-05-03 | $18.18 | $18.20 | $16.99 | $17.10 | $17.10 | 5,687,836 |
| 2023-05-02 | $18.21 | $18.37 | $17.91 | $18.26 | $18.26 | 3,418,828 |
| 2023-05-01 | $17.75 | $18.29 | $17.74 | $18.21 | $18.21 | 2,221,595 |
| 2023-04-28 | $17.29 | $17.77 | $17.19 | $17.73 | $17.73 | 1,763,488 |
| 2023-04-27 | $17.55 | $17.56 | $17.19 | $17.44 | $17.44 | 1,313,261 |
| 2023-04-26 | $17.58 | $17.69 | $17.26 | $17.29 | $17.29 | 1,478,268 |
| 2023-04-25 | $17.79 | $17.79 | $17.48 | $17.48 | $17.48 | 1,759,942 |
| 2023-04-24 | $18.05 | $18.24 | $17.74 | $18.04 | $18.04 | 2,209,001 |
| 2023-04-21 | $18.12 | $18.25 | $17.72 | $18.01 | $18.01 | 1,952,010 |
| 2023-04-20 | $18.37 | $18.58 | $18.20 | $18.25 | $18.25 | 2,259,336 |
| 2023-04-19 | $18.85 | $19.31 | $18.82 | $19.14 | $19.14 | 1,871,371 |
| 2023-04-18 | $18.78 | $19.11 | $18.68 | $19.03 | $19.03 | 1,662,730 |
| 2023-04-17 | $18.45 | $18.70 | $18.36 | $18.63 | $18.63 | 1,316,303 |
| 2023-04-14 | $18.30 | $18.62 | $18.23 | $18.47 | $18.47 | 1,776,795 |
| 2023-04-13 | $18.20 | $18.48 | $18.17 | $18.42 | $18.42 | 2,442,264 |
| 2023-04-12 | $18.99 | $19.06 | $17.92 | $18.00 | $18.00 | 2,681,525 |
| 2023-04-11 | $18.98 | $19.09 | $18.71 | $18.80 | $18.80 | 1,489,507 |
| 2023-04-10 | $18.81 | $19.10 | $18.71 | $18.97 | $18.97 | 2,513,717 |
| 2023-04-06 | $19.12 | $19.26 | $18.90 | $19.03 | $19.03 | 1,123,161 |
| 2023-04-05 | $19.45 | $19.45 | $18.94 | $19.14 | $19.14 | 1,363,532 |
| 2023-04-04 | $19.96 | $20.01 | $19.46 | $19.54 | $19.54 | 1,465,940 |
| 2023-04-03 | $19.74 | $19.89 | $19.63 | $19.82 | $19.82 | 1,928,184 |
| 2023-03-31 | $19.51 | $20.17 | $19.45 | $19.86 | $19.86 | 2,055,712 |
| 2023-03-30 | $19.03 | $19.32 | $18.91 | $19.31 | $19.31 | 2,623,796 |
| 2023-03-29 | $18.95 | $18.97 | $18.76 | $18.86 | $18.86 | 2,193,583 |
| 2023-03-28 | $18.48 | $18.79 | $18.41 | $18.69 | $18.69 | 2,405,359 |
| 2023-03-27 | $18.68 | $18.71 | $18.43 | $18.53 | $18.53 | 2,643,789 |
| 2023-03-24 | $18.51 | $18.65 | $18.27 | $18.45 | $18.45 | 1,872,543 |
| 2023-03-23 | $19.09 | $19.32 | $18.57 | $18.73 | $18.73 | 1,990,676 |
| 2023-03-22 | $19.34 | $19.41 | $18.88 | $18.89 | $18.89 | 2,236,616 |
| 2023-03-21 | $18.95 | $19.33 | $18.94 | $19.29 | $19.29 | 2,225,495 |
| 2023-03-20 | $18.60 | $18.92 | $18.52 | $18.78 | $18.78 | 2,247,537 |
| 2023-03-17 | $18.87 | $18.90 | $18.24 | $18.50 | $18.50 | 3,321,018 |
| 2023-03-16 | $18.27 | $19.20 | $18.24 | $19.02 | $19.02 | 2,280,642 |
| 2023-03-15 | $18.68 | $18.73 | $18.23 | $18.47 | $18.47 | 2,899,473 |
| 2023-03-14 | $19.36 | $19.54 | $18.81 | $19.13 | $19.13 | 3,590,606 |
| 2023-03-13 | $19.26 | $19.31 | $18.64 | $18.78 | $18.78 | 3,646,395 |
| 2023-03-10 | $20.01 | $20.07 | $19.51 | $19.61 | $19.61 | 2,583,693 |
| 2023-03-09 | $20.80 | $20.82 | $20.03 | $20.04 | $20.04 | 1,845,304 |
| 2023-03-08 | $20.98 | $21.07 | $20.56 | $20.83 | $20.83 | 1,327,251 |
| 2023-03-07 | $21.24 | $21.49 | $20.97 | $21.08 | $21.08 | 1,320,314 |
| 2023-03-06 | $21.36 | $21.62 | $21.21 | $21.32 | $21.32 | 1,229,818 |
| 2023-03-03 | $21.38 | $21.63 | $21.12 | $21.36 | $21.36 | 1,418,160 |
| 2023-03-02 | $21.14 | $21.28 | $20.85 | $21.26 | $21.26 | 1,441,743 |
| 2023-03-01 | $21.60 | $21.71 | $21.33 | $21.40 | $21.40 | 1,312,485 |
| 2023-02-28 | $21.72 | $21.96 | $21.49 | $21.57 | $21.57 | 1,635,018 |
| 2023-02-27 | $21.77 | $21.95 | $21.62 | $21.71 | $21.71 | 1,777,713 |
| 2023-02-24 | $21.94 | $22.14 | $21.45 | $21.59 | $21.59 | 1,847,631 |
| 2023-02-23 | $22.37 | $22.54 | $22.11 | $22.39 | $22.39 | 1,801,032 |
| 2023-02-22 | $22.22 | $22.81 | $22.14 | $22.24 | $22.24 | 2,291,504 |
| 2023-02-21 | $21.40 | $22.75 | $21.38 | $22.22 | $22.22 | 3,118,943 |
| 2023-02-17 | $22.30 | $22.35 | $21.60 | $21.89 | $21.89 | 4,299,979 |
| 2023-02-16 | $23.85 | $24.11 | $22.34 | $22.57 | $22.57 | 6,033,870 |
| 2023-02-15 | $26.94 | $27.30 | $24.94 | $25.20 | $25.20 | 8,681,480 |
| 2023-02-14 | $24.26 | $25.19 | $23.96 | $25.13 | $25.13 | 3,530,320 |
| 2023-02-13 | $24.10 | $24.52 | $23.98 | $24.42 | $24.42 | 2,451,717 |
| 2023-02-10 | $24.85 | $25.01 | $23.80 | $24.06 | $24.06 | 2,805,407 |
| 2023-02-09 | $25.53 | $25.85 | $25.22 | $25.32 | $25.32 | 3,016,000 |
| 2023-02-08 | $25.94 | $26.15 | $24.92 | $25.09 | $25.09 | 4,825,024 |
| 2023-02-07 | $23.90 | $24.26 | $23.51 | $24.17 | $24.17 | 1,577,485 |
| 2023-02-06 | $23.71 | $24.04 | $23.56 | $23.71 | $23.71 | 1,989,600 |
| 2023-02-03 | $24.07 | $24.54 | $23.79 | $23.93 | $23.93 | 2,670,767 |
| 2023-02-02 | $24.16 | $25.27 | $24.08 | $24.61 | $24.61 | 3,618,237 |
| 2023-02-01 | $23.35 | $24.02 | $23.19 | $23.80 | $23.80 | 3,842,546 |
| 2023-01-31 | $22.98 | $23.30 | $22.89 | $23.30 | $23.30 | 1,433,016 |
| 2023-01-30 | $23.04 | $23.34 | $22.91 | $22.92 | $22.92 | 1,338,782 |
| 2023-01-27 | $23.08 | $23.47 | $23.08 | $23.37 | $23.37 | 1,002,267 |
| 2023-01-26 | $23.30 | $23.44 | $22.71 | $23.08 | $23.08 | 1,305,511 |
| 2023-01-25 | $22.50 | $23.02 | $22.37 | $22.98 | $22.98 | 1,545,491 |
| 2023-01-24 | $22.90 | $23.06 | $22.63 | $22.74 | $22.74 | 1,774,137 |
| 2023-01-23 | $22.78 | $23.03 | $22.68 | $22.96 | $22.96 | 1,320,241 |
| 2023-01-20 | $22.00 | $22.76 | $21.71 | $22.67 | $22.67 | 2,012,366 |
| 2023-01-19 | $21.27 | $22.00 | $21.27 | $21.79 | $21.79 | 1,891,796 |
| 2023-01-18 | $21.99 | $22.30 | $21.68 | $21.68 | $21.68 | 1,922,217 |
| 2023-01-17 | $21.39 | $21.81 | $21.24 | $21.69 | $21.69 | 1,763,265 |
| 2023-01-13 | $20.90 | $21.36 | $20.83 | $21.35 | $21.35 | 1,038,117 |
| 2023-01-12 | $20.80 | $21.05 | $20.37 | $21.03 | $21.03 | 1,397,989 |
| 2023-01-11 | $20.49 | $20.94 | $20.35 | $20.63 | $20.63 | 1,468,631 |
| 2023-01-10 | $20.27 | $20.67 | $20.23 | $20.58 | $20.58 | 1,539,373 |
| 2023-01-09 | $19.92 | $20.53 | $19.82 | $20.22 | $20.22 | 3,156,788 |
| 2023-01-06 | $19.53 | $19.67 | $19.41 | $19.64 | $19.64 | 1,598,083 |
| 2023-01-05 | $19.12 | $19.57 | $19.01 | $19.38 | $19.38 | 2,568,506 |
| 2023-01-04 | $18.50 | $19.23 | $18.43 | $19.21 | $19.21 | 1,977,417 |
| 2023-01-03 | $18.23 | $18.45 | $18.00 | $18.31 | $18.31 | 1,808,338 |
| 2022-12-30 | $17.61 | $18.00 | $17.50 | $17.98 | $17.98 | 1,395,187 |
| 2022-12-29 | $17.39 | $17.90 | $17.36 | $17.86 | $17.86 | 1,593,377 |
| 2022-12-28 | $17.48 | $17.66 | $17.20 | $17.26 | $17.26 | 1,794,613 |
| 2022-12-27 | $17.65 | $17.82 | $17.49 | $17.61 | $17.61 | 1,035,770 |
| 2022-12-23 | $17.48 | $17.86 | $17.34 | $17.85 | $17.85 | 1,315,356 |
| 2022-12-22 | $17.68 | $17.68 | $17.18 | $17.48 | $17.48 | 1,620,722 |
| 2022-12-21 | $17.66 | $18.05 | $17.63 | $17.80 | $17.80 | 1,547,772 |
| 2022-12-20 | $17.16 | $17.58 | $17.16 | $17.49 | $17.49 | 1,584,473 |
| 2022-12-19 | $17.94 | $17.94 | $17.15 | $17.26 | $17.26 | 2,337,369 |
| 2022-12-16 | $18.00 | $18.25 | $17.79 | $18.00 | $18.00 | 3,789,847 |
| 2022-12-15 | $18.37 | $18.50 | $18.00 | $18.16 | $18.16 | 3,119,655 |
| 2022-12-14 | $18.92 | $18.97 | $18.35 | $18.68 | $18.68 | 3,105,641 |
| 2022-12-13 | $19.33 | $19.40 | $18.61 | $18.93 | $18.93 | 2,950,182 |
| 2022-12-12 | $18.44 | $18.64 | $18.24 | $18.56 | $18.56 | 1,656,828 |
| 2022-12-09 | $18.62 | $18.79 | $18.41 | $18.49 | $18.49 | 2,578,488 |
| 2022-12-08 | $17.94 | $18.90 | $17.94 | $18.64 | $18.64 | 3,097,648 |
| 2022-12-07 | $18.04 | $18.28 | $17.53 | $17.80 | $17.80 | 4,200,697 |
| 2022-12-06 | $19.60 | $19.90 | $18.96 | $19.02 | $19.02 | 1,688,333 |
| 2022-12-05 | $20.22 | $20.38 | $19.52 | $19.58 | $19.58 | 1,315,684 |
| 2022-12-02 | $20.45 | $20.51 | $20.14 | $20.31 | $20.31 | 1,164,275 |
| 2022-12-01 | $20.32 | $21.00 | $20.26 | $20.62 | $20.62 | 1,741,059 |
| 2022-11-30 | $19.68 | $20.42 | $19.42 | $20.39 | $20.39 | 1,721,188 |
| 2022-11-29 | $19.65 | $19.91 | $19.46 | $19.58 | $19.58 | 1,436,263 |
| 2022-11-28 | $19.61 | $19.94 | $19.30 | $19.45 | $19.45 | 1,869,194 |
| 2022-11-25 | $19.52 | $19.96 | $19.46 | $19.83 | $19.83 | 834,047 |
| 2022-11-23 | $19.57 | $19.87 | $19.41 | $19.64 | $19.64 | 1,310,908 |
| 2022-11-22 | $19.23 | $19.56 | $18.68 | $19.54 | $19.54 | 1,764,395 |
| 2022-11-21 | $19.66 | $19.99 | $19.06 | $19.09 | $19.09 | 2,532,428 |
| 2022-11-18 | $20.60 | $20.60 | $19.67 | $19.91 | $19.91 | 1,991,795 |
| 2022-11-17 | $20.05 | $20.50 | $19.85 | $20.26 | $20.26 | 2,122,946 |
| 2022-11-16 | $21.00 | $21.08 | $20.28 | $20.34 | $20.34 | 3,473,663 |
| 2022-11-15 | $21.93 | $22.16 | $21.11 | $21.33 | $21.33 | 3,467,819 |
| 2022-11-14 | $21.92 | $22.63 | $21.48 | $21.52 | $21.52 | 2,141,217 |
| 2022-11-11 | $21.08 | $22.18 | $21.08 | $22.17 | $22.17 | 3,160,919 |
| 2022-11-10 | $20.70 | $20.97 | $20.30 | $20.86 | $20.86 | 4,694,374 |
| 2022-11-09 | $19.43 | $20.56 | $19.04 | $19.91 | $19.91 | 6,641,910 |
| 2022-11-08 | $18.41 | $19.99 | $18.00 | $19.68 | $19.68 | 14,842,446 |
| 2022-11-07 | $23.98 | $24.03 | $22.82 | $23.80 | $23.80 | 3,718,280 |
| 2022-11-04 | $23.68 | $24.31 | $23.22 | $23.72 | $23.72 | 2,622,991 |
| 2022-11-03 | $22.52 | $23.43 | $22.39 | $23.17 | $23.17 | 1,867,729 |
| 2022-11-02 | $23.60 | $23.70 | $22.68 | $22.74 | $22.74 | 2,187,167 |
| 2022-11-01 | $24.25 | $24.68 | $23.91 | $23.93 | $23.93 | 1,492,530 |
| 2022-10-31 | $23.60 | $23.99 | $23.55 | $23.62 | $23.62 | 1,576,327 |
| 2022-10-28 | $23.43 | $23.87 | $22.89 | $23.49 | $23.49 | 1,705,802 |
| 2022-10-27 | $23.72 | $24.05 | $23.37 | $23.43 | $23.43 | 1,008,819 |
| 2022-10-26 | $23.77 | $24.34 | $23.38 | $23.55 | $23.55 | 1,544,949 |
| 2022-10-25 | $23.72 | $24.31 | $23.72 | $24.01 | $24.01 | 3,265,153 |
| 2022-10-24 | $24.50 | $24.50 | $23.70 | $23.99 | $23.99 | 1,781,884 |
| 2022-10-21 | $23.42 | $24.44 | $23.12 | $24.44 | $24.44 | 1,711,150 |
| 2022-10-20 | $23.56 | $24.60 | $23.49 | $23.68 | $23.68 | 2,197,550 |
| 2022-10-19 | $23.85 | $24.19 | $23.31 | $23.61 | $23.61 | 2,914,282 |
| 2022-10-18 | $23.94 | $24.40 | $23.59 | $24.39 | $24.39 | 2,275,893 |
| 2022-10-17 | $22.59 | $23.34 | $22.52 | $23.30 | $23.30 | 2,466,462 |
| 2022-10-14 | $23.10 | $23.31 | $22.17 | $22.21 | $22.21 | 1,229,542 |
| 2022-10-13 | $22.63 | $23.12 | $21.91 | $22.67 | $22.67 | 2,380,954 |
| 2022-10-12 | $21.98 | $22.96 | $21.83 | $22.94 | $22.94 | 2,111,293 |
| 2022-10-11 | $22.53 | $22.65 | $21.73 | $22.17 | $22.17 | 1,593,883 |
| 2022-10-10 | $22.85 | $22.97 | $22.10 | $22.31 | $22.31 | 934,161 |
| 2022-10-07 | $22.84 | $23.13 | $22.51 | $22.88 | $22.88 | 1,214,590 |
| 2022-10-06 | $23.23 | $23.56 | $22.78 | $23.26 | $23.26 | 1,486,998 |
| 2022-10-05 | $23.20 | $23.65 | $22.68 | $23.31 | $23.31 | 1,680,446 |
| 2022-10-04 | $22.69 | $23.68 | $22.65 | $23.62 | $23.62 | 1,514,654 |
| 2022-10-03 | $22.28 | $22.65 | $21.42 | $22.00 | $22.00 | 1,685,762 |
| 2022-09-30 | $22.13 | $22.83 | $22.04 | $22.08 | $22.08 | 1,185,920 |
| 2022-09-29 | $22.49 | $22.70 | $22.01 | $22.37 | $22.37 | 1,326,704 |
| 2022-09-28 | $22.35 | $23.04 | $22.08 | $22.99 | $22.99 | 1,461,963 |
| 2022-09-27 | $22.30 | $22.76 | $21.99 | $22.29 | $22.29 | 1,198,287 |
| 2022-09-26 | $22.02 | $22.70 | $21.81 | $21.84 | $21.84 | 2,271,013 |
| 2022-09-23 | $22.05 | $22.53 | $21.58 | $22.06 | $22.06 | 1,871,822 |
| 2022-09-22 | $23.67 | $23.83 | $22.29 | $22.46 | $22.46 | 1,998,291 |
| 2022-09-21 | $24.62 | $24.63 | $22.91 | $23.53 | $23.53 | 2,551,072 |
| 2022-09-20 | $24.31 | $25.10 | $24.25 | $24.62 | $24.62 | 1,233,192 |
| 2022-09-19 | $23.83 | $24.46 | $23.78 | $24.32 | $24.32 | 1,373,136 |
| 2022-09-16 | $25.35 | $25.45 | $24.28 | $24.39 | $24.39 | 2,742,423 |
| 2022-09-15 | $25.50 | $26.86 | $25.50 | $25.86 | $25.86 | 1,515,471 |
| 2022-09-14 | $25.35 | $25.83 | $24.90 | $25.82 | $25.82 | 1,561,179 |
| 2022-09-13 | $24.92 | $25.55 | $24.68 | $25.25 | $25.25 | 1,999,341 |
| 2022-09-12 | $25.59 | $25.91 | $25.46 | $25.66 | $25.66 | 1,638,511 |
| 2022-09-09 | $24.84 | $25.30 | $24.73 | $25.26 | $25.26 | 1,594,051 |
| 2022-09-08 | $24.04 | $24.64 | $23.80 | $24.52 | $24.52 | 1,434,176 |
| 2022-09-07 | $23.36 | $24.15 | $23.36 | $24.08 | $24.08 | 1,422,424 |
| 2022-09-06 | $23.50 | $23.71 | $22.82 | $23.47 | $23.47 | 1,374,940 |
| 2022-09-02 | $23.76 | $24.01 | $23.21 | $23.40 | $23.40 | 1,173,015 |
| 2022-09-01 | $23.62 | $23.62 | $22.64 | $23.51 | $23.51 | 1,611,018 |
| 2022-08-31 | $24.20 | $24.36 | $23.73 | $23.80 | $23.80 | 1,483,535 |
| 2022-08-30 | $24.69 | $24.95 | $23.64 | $23.69 | $23.69 | 1,936,598 |
| 2022-08-29 | $24.63 | $24.99 | $24.41 | $24.58 | $24.58 | 1,437,383 |
| 2022-08-26 | $25.71 | $25.95 | $24.92 | $25.04 | $25.04 | 1,371,039 |
| 2022-08-25 | $25.61 | $26.03 | $25.44 | $25.61 | $25.61 | 1,128,261 |
| 2022-08-24 | $25.00 | $25.39 | $24.90 | $25.16 | $25.16 | 1,336,537 |
| 2022-08-23 | $25.57 | $25.74 | $25.11 | $25.14 | $25.14 | 1,615,849 |
| 2022-08-22 | $25.75 | $25.86 | $25.21 | $25.32 | $25.32 | 1,572,545 |
| 2022-08-19 | $26.62 | $26.75 | $26.21 | $26.36 | $26.36 | 1,277,891 |
| 2022-08-18 | $27.30 | $27.35 | $26.60 | $27.15 | $27.15 | 1,450,556 |
| 2022-08-17 | $27.44 | $27.66 | $27.06 | $27.32 | $27.32 | 1,655,010 |
| 2022-08-16 | $27.13 | $28.05 | $26.94 | $28.00 | $28.00 | 1,766,811 |
| 2022-08-15 | $26.98 | $27.44 | $26.71 | $27.26 | $27.26 | 1,579,318 |
| 2022-08-12 | $26.40 | $27.47 | $26.26 | $27.34 | $27.34 | 2,019,732 |
| 2022-08-11 | $26.46 | $26.92 | $25.93 | $26.05 | $26.05 | 2,357,194 |
| 2022-08-10 | $25.58 | $26.34 | $25.58 | $26.07 | $26.07 | 2,823,231 |
| 2022-08-09 | $24.65 | $25.11 | $24.61 | $24.95 | $24.95 | 2,682,546 |
| 2022-08-08 | $24.45 | $25.40 | $24.14 | $24.84 | $24.84 | 3,449,924 |
| 2022-08-05 | $20.75 | $24.32 | $20.74 | $23.86 | $23.86 | 7,865,069 |
| 2022-08-04 | $20.13 | $20.51 | $20.03 | $20.06 | $20.06 | 2,253,785 |
| 2022-08-03 | $19.57 | $20.27 | $19.51 | $20.17 | $20.17 | 1,636,128 |
| 2022-08-02 | $18.64 | $19.67 | $18.61 | $19.43 | $19.43 | 1,840,179 |
| 2022-08-01 | $18.73 | $19.06 | $18.27 | $18.92 | $18.92 | 1,857,921 |
| 2022-07-29 | $18.92 | $19.08 | $18.69 | $19.01 | $19.01 | 1,561,509 |
| 2022-07-28 | $19.20 | $19.48 | $18.47 | $19.02 | $19.02 | 1,941,547 |
| 2022-07-27 | $18.42 | $19.25 | $18.38 | $19.20 | $19.20 | 1,798,552 |
| 2022-07-26 | $18.70 | $18.70 | $17.98 | $17.98 | $17.98 | 1,649,031 |
| 2022-07-25 | $18.48 | $18.86 | $18.14 | $18.83 | $18.83 | 1,364,022 |
| 2022-07-22 | $18.73 | $18.95 | $18.30 | $18.48 | $18.48 | 1,745,453 |
| 2022-07-21 | $19.00 | $19.08 | $18.42 | $18.78 | $18.78 | 1,447,955 |
| 2022-07-20 | $19.09 | $19.48 | $18.89 | $19.32 | $19.32 | 1,697,487 |
| 2022-07-19 | $18.38 | $19.10 | $18.38 | $19.04 | $19.04 | 1,738,218 |
| 2022-07-18 | $17.83 | $18.65 | $17.83 | $18.10 | $18.10 | 3,250,108 |
| 2022-07-15 | $17.45 | $17.60 | $16.87 | $17.34 | $17.34 | 2,295,093 |
| 2022-07-14 | $17.55 | $17.69 | $17.17 | $17.21 | $17.21 | 1,130,414 |
| 2022-07-13 | $17.28 | $17.84 | $17.04 | $17.80 | $17.80 | 1,311,086 |
| 2022-07-12 | $17.60 | $18.00 | $17.53 | $17.75 | $17.75 | 1,253,059 |
| 2022-07-11 | $18.00 | $18.13 | $17.33 | $17.62 | $17.62 | 1,581,071 |
| 2022-07-08 | $18.53 | $18.74 | $18.01 | $18.40 | $18.40 | 1,630,733 |
| 2022-07-07 | $18.49 | $18.93 | $18.44 | $18.71 | $18.71 | 1,484,840 |
| 2022-07-06 | $18.86 | $19.09 | $17.96 | $18.17 | $18.17 | 1,936,571 |
| 2022-07-05 | $17.99 | $18.84 | $17.53 | $18.82 | $18.82 | 1,990,956 |
| 2022-07-01 | $17.78 | $18.48 | $17.70 | $18.47 | $18.47 | 1,675,768 |
| 2022-06-30 | $18.09 | $18.35 | $17.44 | $17.80 | $17.80 | 2,809,432 |
| 2022-06-29 | $18.73 | $18.73 | $17.71 | $18.40 | $18.40 | 2,462,971 |
| 2022-06-28 | $19.60 | $20.43 | $18.90 | $18.91 | $18.91 | 1,794,659 |
| 2022-06-27 | $19.36 | $19.62 | $19.06 | $19.36 | $19.36 | 2,329,514 |
| 2022-06-24 | $18.51 | $19.34 | $18.41 | $19.32 | $19.32 | 4,042,516 |
| 2022-06-23 | $18.49 | $18.78 | $18.00 | $18.30 | $18.30 | 2,241,395 |
| 2022-06-22 | $18.51 | $18.92 | $18.37 | $18.40 | $18.40 | 2,619,657 |
| 2022-06-21 | $19.70 | $19.90 | $18.75 | $18.78 | $18.78 | 2,579,408 |
| 2022-06-17 | $18.48 | $19.84 | $18.45 | $19.40 | $19.40 | 3,839,879 |
| 2022-06-16 | $19.24 | $19.47 | $18.10 | $18.29 | $18.29 | 4,863,459 |
| 2022-06-15 | $19.81 | $20.36 | $19.55 | $20.00 | $20.00 | 2,565,666 |
| 2022-06-14 | $20.01 | $20.02 | $19.13 | $19.53 | $19.53 | 2,502,598 |
| 2022-06-13 | $21.20 | $21.37 | $19.68 | $19.73 | $19.73 | 4,731,710 |
| 2022-06-10 | $22.77 | $23.20 | $22.03 | $22.11 | $22.11 | 2,881,024 |
| 2022-06-09 | $24.24 | $24.34 | $23.28 | $23.33 | $23.33 | 1,695,018 |
| 2022-06-08 | $24.58 | $24.79 | $24.15 | $24.43 | $24.43 | 1,584,485 |
| 2022-06-07 | $24.38 | $24.86 | $24.34 | $24.63 | $24.63 | 1,536,550 |
| 2022-06-06 | $24.79 | $25.15 | $24.56 | $24.87 | $24.87 | 1,101,189 |
| 2022-06-03 | $24.72 | $24.90 | $24.33 | $24.55 | $24.55 | 1,259,181 |
| 2022-06-02 | $24.05 | $25.16 | $23.86 | $25.13 | $25.13 | 1,526,533 |
| 2022-06-01 | $24.96 | $25.52 | $23.79 | $24.23 | $24.23 | 3,681,837 |
| 2022-05-31 | $25.31 | $25.51 | $24.49 | $24.84 | $24.84 | 2,748,463 |
| 2022-05-27 | $25.38 | $26.02 | $25.21 | $25.59 | $25.59 | 1,965,147 |
| 2022-05-26 | $23.70 | $25.61 | $23.70 | $25.17 | $25.17 | 2,760,400 |
| 2022-05-25 | $21.95 | $23.54 | $21.89 | $23.45 | $23.45 | 1,867,489 |
| 2022-05-24 | $23.11 | $23.11 | $21.92 | $22.11 | $22.11 | 2,787,287 |
| 2022-05-23 | $24.76 | $24.76 | $23.36 | $23.52 | $23.52 | 2,138,720 |
| 2022-05-20 | $25.49 | $25.49 | $24.04 | $24.65 | $24.65 | 1,580,605 |
| 2022-05-19 | $24.69 | $25.59 | $24.64 | $25.04 | $25.04 | 1,845,065 |
| 2022-05-18 | $25.08 | $25.86 | $24.77 | $24.89 | $24.89 | 1,482,249 |
| 2022-05-17 | $24.86 | $25.75 | $24.64 | $25.37 | $25.37 | 1,934,866 |
| 2022-05-16 | $24.82 | $25.28 | $24.13 | $24.20 | $24.20 | 1,511,950 |
| 2022-05-13 | $23.40 | $25.12 | $23.17 | $24.77 | $24.77 | 3,605,304 |
| 2022-05-12 | $22.73 | $23.58 | $22.33 | $22.81 | $22.81 | 2,181,294 |
| 2022-05-11 | $22.86 | $24.13 | $22.65 | $22.84 | $22.84 | 3,110,696 |
| 2022-05-10 | $21.73 | $22.83 | $20.88 | $22.62 | $22.62 | 3,568,430 |
| 2022-05-09 | $22.44 | $22.77 | $21.13 | $21.21 | $21.21 | 3,801,495 |
| 2022-05-06 | $25.18 | $25.53 | $22.83 | $22.87 | $22.87 | 3,598,955 |
| 2022-05-05 | $26.18 | $27.43 | $25.13 | $25.80 | $25.80 | 6,500,354 |
| 2022-05-04 | $24.92 | $24.99 | $23.81 | $24.55 | $24.55 | 2,751,644 |
| 2022-05-03 | $25.28 | $25.36 | $24.49 | $24.79 | $24.79 | 2,136,466 |
| 2022-05-02 | $25.51 | $25.82 | $24.65 | $25.28 | $25.28 | 2,144,409 |
| 2022-04-29 | $26.00 | $26.68 | $25.60 | $25.67 | $25.67 | 1,515,142 |
| 2022-04-28 | $26.08 | $26.48 | $25.29 | $26.36 | $26.36 | 1,657,377 |
| 2022-04-27 | $24.68 | $25.64 | $24.68 | $25.54 | $25.54 | 1,608,792 |
| 2022-04-26 | $25.88 | $26.03 | $24.88 | $24.94 | $24.94 | 1,613,253 |
| 2022-04-25 | $25.44 | $26.17 | $25.26 | $26.09 | $26.09 | 1,247,697 |
| 2022-04-22 | $26.00 | $26.31 | $25.42 | $25.73 | $25.73 | 2,049,240 |
| 2022-04-21 | $27.67 | $27.94 | $26.21 | $26.28 | $26.28 | 2,222,217 |
| 2022-04-20 | $27.70 | $27.79 | $26.66 | $26.70 | $26.70 | 1,470,370 |
| 2022-04-19 | $26.79 | $27.92 | $26.58 | $27.85 | $27.85 | 1,614,494 |
| 2022-04-18 | $26.79 | $27.23 | $26.55 | $26.73 | $26.73 | 1,419,117 |
| 2022-04-14 | $26.35 | $27.47 | $26.35 | $26.83 | $26.83 | 1,511,861 |
| 2022-04-13 | $24.92 | $26.23 | $24.91 | $26.20 | $26.20 | 1,420,708 |
| 2022-04-12 | $25.46 | $25.48 | $24.47 | $24.68 | $24.68 | 1,501,055 |
| 2022-04-11 | $25.05 | $25.87 | $24.80 | $25.02 | $25.02 | 1,525,396 |
| 2022-04-08 | $25.47 | $25.76 | $25.24 | $25.30 | $25.30 | 943,572 |
| 2022-04-07 | $26.03 | $26.17 | $25.13 | $25.70 | $25.70 | 1,083,490 |
| 2022-04-06 | $26.74 | $26.74 | $25.80 | $26.04 | $26.04 | 1,796,836 |
| 2022-04-05 | $28.23 | $28.28 | $26.92 | $27.10 | $27.10 | 1,606,445 |
| 2022-04-04 | $27.60 | $28.10 | $27.32 | $28.08 | $28.08 | 1,192,515 |
| 2022-04-01 | $27.46 | $27.79 | $27.17 | $27.40 | $27.40 | 1,330,821 |
| 2022-03-31 | $27.23 | $27.68 | $27.11 | $27.12 | $27.12 | 1,254,912 |
| 2022-03-30 | $27.30 | $27.83 | $26.94 | $27.08 | $27.08 | 1,044,809 |
| 2022-03-29 | $26.96 | $28.00 | $26.79 | $27.67 | $27.67 | 2,056,253 |
| 2022-03-28 | $26.40 | $26.57 | $25.68 | $26.22 | $26.22 | 1,094,719 |
| 2022-03-25 | $26.29 | $26.56 | $25.83 | $26.28 | $26.28 | 1,063,094 |
| 2022-03-24 | $25.73 | $26.27 | $25.23 | $26.24 | $26.24 | 1,029,071 |
| 2022-03-23 | $25.60 | $26.04 | $25.35 | $25.55 | $25.55 | 1,185,300 |
| 2022-03-22 | $25.19 | $26.12 | $25.07 | $25.91 | $25.91 | 1,910,699 |
| 2022-03-21 | $25.32 | $25.36 | $24.44 | $24.93 | $24.93 | 1,294,434 |
| 2022-03-18 | $24.74 | $25.52 | $24.63 | $25.38 | $25.38 | 1,755,184 |
| 2022-03-17 | $25.00 | $25.10 | $24.17 | $24.92 | $24.92 | 2,126,299 |
| 2022-03-16 | $24.56 | $25.60 | $24.52 | $25.46 | $25.46 | 2,266,077 |
| 2022-03-15 | $24.04 | $24.25 | $23.43 | $24.08 | $24.08 | 2,301,631 |
| 2022-03-14 | $23.43 | $24.21 | $23.38 | $23.73 | $23.73 | 2,019,678 |
| 2022-03-11 | $24.51 | $24.56 | $23.52 | $23.55 | $23.55 | 1,809,810 |
| 2022-03-10 | $23.14 | $24.38 | $23.06 | $24.02 | $24.02 | 1,764,729 |
| 2022-03-09 | $24.10 | $24.51 | $23.57 | $23.81 | $23.81 | 3,362,760 |
| 2022-03-08 | $21.00 | $23.52 | $20.72 | $23.08 | $23.08 | 5,162,411 |
| 2022-03-07 | $21.43 | $21.80 | $20.25 | $20.65 | $20.65 | 5,773,375 |
| 2022-03-04 | $23.00 | $23.04 | $21.38 | $21.58 | $21.58 | 4,061,852 |
| 2022-03-03 | $24.78 | $24.84 | $23.00 | $23.21 | $23.21 | 2,241,463 |
| 2022-03-02 | $23.89 | $24.86 | $23.83 | $24.75 | $24.75 | 2,024,932 |
| 2022-03-01 | $25.19 | $25.28 | $23.38 | $23.68 | $23.68 | 3,730,507 |
| 2022-02-28 | $26.04 | $26.31 | $25.08 | $25.44 | $25.44 | 2,443,265 |
| 2022-02-25 | $27.10 | $27.28 | $25.83 | $26.39 | $26.39 | 2,549,130 |
| 2022-02-24 | $24.71 | $26.76 | $24.67 | $26.69 | $26.69 | 4,778,128 |
| 2022-02-23 | $27.41 | $27.74 | $26.56 | $26.58 | $26.58 | 1,910,927 |
| 2022-02-22 | $27.64 | $27.86 | $26.84 | $27.12 | $27.12 | 2,401,253 |
| 2022-02-18 | $28.20 | $29.43 | $27.70 | $27.97 | $27.97 | 4,136,116 |
| 2022-02-17 | $26.74 | $28.91 | $26.55 | $28.50 | $28.50 | 5,252,553 |
| 2022-02-16 | $29.83 | $30.25 | $29.22 | $29.23 | $29.23 | 3,918,068 |
| 2022-02-15 | $29.09 | $30.21 | $28.91 | $30.07 | $30.07 | 2,578,079 |
| 2022-02-14 | $28.64 | $29.45 | $28.13 | $28.37 | $28.37 | 1,689,287 |
| 2022-02-11 | $29.62 | $30.48 | $28.48 | $28.61 | $28.61 | 2,989,553 |
| 2022-02-10 | $29.14 | $30.08 | $28.82 | $29.34 | $29.34 | 2,296,124 |
| 2022-02-09 | $28.41 | $29.41 | $28.41 | $29.40 | $29.40 | 2,058,156 |
| 2022-02-08 | $27.91 | $28.35 | $27.46 | $28.00 | $28.00 | 1,860,442 |
| 2022-02-07 | $27.36 | $28.02 | $27.00 | $27.87 | $27.87 | 2,255,679 |
| 2022-02-04 | $26.60 | $27.35 | $26.20 | $27.05 | $27.05 | 2,141,237 |
| 2022-02-03 | $26.92 | $27.64 | $26.45 | $26.54 | $26.54 | 1,611,563 |
| 2022-02-02 | $27.92 | $27.92 | $26.99 | $27.68 | $27.68 | 1,983,582 |
| 2022-02-01 | $27.20 | $27.96 | $27.06 | $27.66 | $27.66 | 2,663,790 |
| 2022-01-31 | $25.78 | $27.39 | $25.60 | $27.15 | $27.15 | 3,154,068 |
| 2022-01-28 | $25.10 | $25.86 | $24.36 | $25.85 | $25.85 | 2,358,820 |
| 2022-01-27 | $26.32 | $26.74 | $25.05 | $25.10 | $25.10 | 2,725,128 |
| 2022-01-26 | $27.36 | $27.58 | $25.85 | $26.05 | $26.05 | 4,191,118 |
| 2022-01-25 | $26.04 | $26.90 | $25.77 | $26.66 | $26.66 | 2,315,229 |
| 2022-01-24 | $26.70 | $26.75 | $24.51 | $26.68 | $26.68 | 5,198,495 |
| 2022-01-21 | $27.64 | $28.14 | $27.06 | $27.49 | $27.49 | 3,110,809 |
| 2022-01-20 | $28.11 | $29.44 | $27.91 | $27.98 | $27.98 | 1,830,899 |
| 2022-01-19 | $28.19 | $28.94 | $27.96 | $27.99 | $27.99 | 2,550,878 |
| 2022-01-18 | $28.43 | $29.11 | $28.02 | $28.14 | $28.14 | 2,149,014 |
| 2022-01-14 | $28.60 | $29.20 | $28.20 | $28.96 | $28.96 | 1,835,906 |
| 2022-01-13 | $28.92 | $29.62 | $28.65 | $28.76 | $28.76 | 2,118,139 |
| 2022-01-12 | $29.14 | $29.62 | $28.59 | $28.72 | $28.72 | 1,635,564 |
| 2022-01-11 | $28.54 | $29.64 | $28.26 | $29.15 | $29.15 | 2,970,066 |
| 2022-01-10 | $28.07 | $28.61 | $26.73 | $28.54 | $28.54 | 2,880,373 |
| 2022-01-07 | $27.99 | $28.51 | $27.68 | $28.23 | $28.23 | 1,686,504 |
| 2022-01-06 | $28.42 | $29.01 | $27.80 | $28.01 | $28.01 | 1,839,258 |
| 2022-01-05 | $28.91 | $29.42 | $28.20 | $28.27 | $28.27 | 2,749,337 |
| 2022-01-04 | $28.88 | $29.20 | $28.48 | $29.02 | $29.02 | 3,753,305 |
| 2022-01-03 | $27.68 | $28.50 | $27.60 | $28.45 | $28.45 | 2,335,959 |
| 2021-12-31 | $27.69 | $28.09 | $27.15 | $27.26 | $27.26 | 1,707,707 |
| 2021-12-30 | $27.21 | $27.96 | $27.12 | $27.60 | $27.60 | 1,442,511 |
| 2021-12-29 | $27.21 | $27.72 | $26.88 | $27.21 | $27.21 | 2,201,415 |
| 2021-12-28 | $27.04 | $27.77 | $27.02 | $27.37 | $27.37 | 1,437,481 |
| 2021-12-27 | $27.09 | $27.41 | $26.79 | $27.24 | $27.24 | 1,617,710 |
| 2021-12-23 | $26.69 | $27.70 | $26.67 | $27.26 | $27.26 | 2,130,039 |
| 2021-12-22 | $26.48 | $27.10 | $26.16 | $26.73 | $26.73 | 1,773,222 |
| 2021-12-21 | $25.23 | $26.92 | $25.18 | $26.65 | $26.65 | 3,577,820 |
| 2021-12-20 | $24.89 | $25.34 | $24.24 | $24.71 | $24.71 | 2,609,877 |
| 2021-12-17 | $24.05 | $25.70 | $23.52 | $25.68 | $25.68 | 4,323,604 |
| 2021-12-16 | $25.12 | $25.40 | $23.74 | $24.09 | $24.09 | 2,308,574 |
| 2021-12-15 | $25.02 | $25.05 | $23.62 | $24.87 | $24.87 | 3,270,626 |
| 2021-12-14 | $25.11 | $25.74 | $24.95 | $25.14 | $25.14 | 1,935,739 |
| 2021-12-13 | $26.00 | $26.00 | $25.13 | $25.37 | $25.37 | 2,730,243 |
| 2021-12-10 | $27.05 | $27.60 | $26.15 | $26.43 | $26.43 | 2,414,418 |
| 2021-12-09 | $26.95 | $27.32 | $26.55 | $26.76 | $26.76 | 1,876,454 |
| 2021-12-08 | $27.05 | $28.15 | $26.80 | $27.19 | $27.19 | 3,033,268 |
| 2021-12-07 | $28.24 | $28.28 | $26.74 | $26.88 | $26.88 | 3,101,580 |
| 2021-12-06 | $25.02 | $27.58 | $24.83 | $26.95 | $26.95 | 3,859,407 |
| 2021-12-03 | $25.82 | $25.82 | $24.42 | $24.75 | $24.75 | 2,316,155 |
| 2021-12-02 | $25.15 | $25.87 | $24.48 | $25.66 | $25.66 | 3,253,587 |
| 2021-12-01 | $26.60 | $27.28 | $25.05 | $25.05 | $25.05 | 4,079,386 |
| 2021-11-30 | $26.15 | $26.69 | $25.07 | $25.86 | $25.86 | 4,671,194 |
| 2021-11-29 | $27.49 | $27.88 | $26.18 | $26.58 | $26.58 | 3,180,118 |
| 2021-11-26 | $25.88 | $26.81 | $25.51 | $26.75 | $26.75 | 5,310,698 |
| 2021-11-24 | $28.21 | $28.65 | $27.67 | $28.21 | $28.21 | 1,586,293 |
| 2021-11-23 | $28.31 | $28.84 | $27.72 | $28.40 | $28.40 | 2,391,962 |
| 2021-11-22 | $29.01 | $29.08 | $27.62 | $28.17 | $28.17 | 3,159,629 |
| 2021-11-19 | $29.14 | $29.67 | $28.65 | $28.95 | $28.95 | 3,328,355 |
| 2021-11-18 | $30.10 | $30.44 | $28.86 | $29.78 | $29.78 | 2,449,645 |
| 2021-11-17 | $30.50 | $30.91 | $29.76 | $30.02 | $30.02 | 2,457,196 |
| 2021-11-16 | $31.24 | $31.55 | $30.29 | $30.55 | $30.55 | 2,853,554 |
| 2021-11-15 | $31.01 | $31.79 | $30.45 | $31.49 | $31.49 | 3,058,588 |
| 2021-11-12 | $30.97 | $31.33 | $30.52 | $30.79 | $30.79 | 2,823,220 |
| 2021-11-11 | $30.71 | $31.70 | $30.52 | $30.68 | $30.68 | 4,450,573 |
| 2021-11-10 | $31.01 | $32.00 | $30.62 | $30.91 | $30.91 | 3,500,343 |
| 2021-11-09 | $31.53 | $33.27 | $31.00 | $31.33 | $31.33 | 9,986,873 |
| 2021-11-08 | $35.77 | $37.21 | $34.68 | $34.87 | $34.87 | 7,792,024 |
| 2021-11-05 | $35.17 | $36.39 | $34.66 | $35.04 | $35.04 | 4,599,581 |
| 2021-11-04 | $33.50 | $33.64 | $32.46 | $32.48 | $32.48 | 1,577,613 |
| 2021-11-03 | $32.27 | $33.09 | $31.97 | $32.83 | $32.83 | 1,677,205 |
| 2021-11-02 | $33.03 | $33.05 | $31.82 | $32.19 | $32.19 | 2,087,798 |
| 2021-11-01 | $31.53 | $33.11 | $31.31 | $32.80 | $32.80 | 3,020,449 |
| 2021-10-29 | $33.52 | $33.68 | $32.52 | $32.97 | $32.97 | 1,729,060 |
| 2021-10-28 | $33.20 | $33.43 | $32.76 | $33.32 | $33.32 | 1,164,913 |
| 2021-10-27 | $33.73 | $33.92 | $33.06 | $33.09 | $33.09 | 1,238,797 |
| 2021-10-26 | $34.73 | $34.79 | $33.64 | $33.97 | $33.97 | 971,286 |
| 2021-10-25 | $33.94 | $34.59 | $33.57 | $34.45 | $34.45 | 1,348,069 |
| 2021-10-22 | $34.35 | $34.35 | $33.42 | $34.04 | $34.04 | 1,678,814 |
| 2021-10-21 | $34.85 | $35.21 | $34.24 | $34.57 | $34.57 | 1,269,519 |
| 2021-10-20 | $36.26 | $36.38 | $34.62 | $34.99 | $34.99 | 2,814,139 |
| 2021-10-19 | $37.38 | $37.65 | $36.19 | $36.26 | $36.26 | 1,246,447 |
| 2021-10-18 | $37.30 | $38.06 | $37.03 | $37.22 | $37.22 | 2,081,194 |
| 2021-10-15 | $37.90 | $39.04 | $37.59 | $37.86 | $37.86 | 2,705,873 |
| 2021-10-14 | $36.38 | $37.41 | $36.22 | $37.33 | $37.33 | 1,548,070 |
| 2021-10-13 | $36.45 | $36.98 | $35.94 | $36.02 | $36.02 | 1,217,083 |
| 2021-10-12 | $35.92 | $36.51 | $35.77 | $36.42 | $36.42 | 843,369 |
| 2021-10-11 | $36.11 | $36.76 | $35.86 | $35.92 | $35.92 | 1,267,738 |
| 2021-10-08 | $36.18 | $37.06 | $36.01 | $36.03 | $36.03 | 1,084,167 |
| 2021-10-07 | $36.74 | $36.84 | $35.77 | $35.96 | $35.96 | 1,761,938 |
| 2021-10-06 | $35.16 | $36.44 | $35.10 | $36.42 | $36.42 | 1,635,494 |
| 2021-10-05 | $36.05 | $36.85 | $35.46 | $35.80 | $35.80 | 1,955,726 |
| 2021-10-04 | $36.91 | $37.27 | $35.92 | $36.02 | $36.02 | 1,771,329 |
| 2021-10-01 | $34.42 | $37.45 | $34.42 | $36.99 | $36.99 | 4,421,399 |
| 2021-09-30 | $34.05 | $34.30 | $33.14 | $33.85 | $33.85 | 1,861,580 |
| 2021-09-29 | $35.35 | $35.36 | $33.97 | $34.06 | $34.06 | 2,425,591 |
| 2021-09-28 | $35.85 | $35.94 | $34.86 | $34.94 | $34.94 | 1,655,326 |
| 2021-09-27 | $36.69 | $37.60 | $36.12 | $36.20 | $36.20 | 1,940,440 |
| 2021-09-24 | $35.10 | $37.17 | $35.00 | $36.62 | $36.62 | 3,592,709 |
| 2021-09-23 | $33.90 | $35.59 | $33.71 | $35.36 | $35.36 | 2,859,186 |
| 2021-09-22 | $32.72 | $33.88 | $32.54 | $33.48 | $33.48 | 3,865,542 |
| 2021-09-21 | $33.06 | $33.20 | $31.91 | $32.41 | $32.41 | 2,938,388 |
| 2021-09-20 | $34.40 | $34.66 | $32.50 | $33.07 | $33.07 | 7,319,065 |
| 2021-09-17 | $35.86 | $36.57 | $35.39 | $35.79 | $35.79 | 2,526,855 |
| 2021-09-16 | $35.89 | $36.29 | $35.60 | $35.73 | $35.73 | 947,182 |
| 2021-09-15 | $35.55 | $35.95 | $35.02 | $35.83 | $35.83 | 1,657,852 |
| 2021-09-14 | $36.13 | $36.43 | $35.27 | $35.46 | $35.46 | 1,693,674 |
| 2021-09-13 | $35.00 | $36.74 | $34.94 | $36.32 | $36.32 | 2,420,265 |
| 2021-09-10 | $34.86 | $35.14 | $34.44 | $34.58 | $34.58 | 1,591,053 |
| 2021-09-09 | $34.58 | $35.48 | $34.25 | $34.76 | $34.76 | 1,701,511 |
| 2021-09-08 | $34.29 | $35.66 | $33.93 | $34.33 | $34.33 | 1,834,405 |
| 2021-09-07 | $34.06 | $34.98 | $34.06 | $34.72 | $34.72 | 1,744,371 |
| 2021-09-03 | $34.16 | $34.55 | $33.68 | $33.94 | $33.94 | 1,439,929 |
| 2021-09-02 | $34.81 | $35.99 | $34.51 | $34.54 | $34.54 | 1,891,806 |
| 2021-09-01 | $35.04 | $35.45 | $34.48 | $34.57 | $34.57 | 1,479,618 |
| 2021-08-31 | $34.76 | $35.58 | $34.62 | $35.00 | $35.00 | 2,877,813 |
| 2021-08-30 | $36.15 | $36.37 | $34.41 | $34.46 | $34.46 | 2,009,718 |
| 2021-08-27 | $35.59 | $36.51 | $35.52 | $36.16 | $36.16 | 1,214,181 |
| 2021-08-26 | $35.73 | $36.36 | $35.31 | $35.61 | $35.61 | 2,105,703 |
| 2021-08-25 | $35.16 | $36.40 | $34.74 | $36.01 | $36.01 | 2,054,855 |
| 2021-08-24 | $34.15 | $35.16 | $34.14 | $34.99 | $34.99 | 1,922,967 |
| 2021-08-23 | $32.85 | $33.87 | $32.85 | $33.73 | $33.73 | 1,279,091 |
| 2021-08-20 | $32.47 | $32.77 | $32.19 | $32.66 | $32.66 | 1,191,155 |
| 2021-08-19 | $33.24 | $33.49 | $32.06 | $32.61 | $32.61 | 1,331,919 |
| 2021-08-18 | $33.14 | $34.25 | $32.67 | $33.55 | $33.55 | 2,134,957 |
| 2021-08-17 | $33.25 | $33.25 | $32.27 | $33.10 | $33.10 | 3,113,774 |
| 2021-08-16 | $34.57 | $34.57 | $33.37 | $33.55 | $33.55 | 2,516,335 |
| 2021-08-13 | $35.44 | $35.51 | $34.54 | $34.95 | $34.95 | 1,138,504 |
| 2021-08-12 | $36.37 | $36.59 | $35.13 | $35.50 | $35.50 | 1,196,777 |
| 2021-08-11 | $35.74 | $36.69 | $35.07 | $36.61 | $36.61 | 2,215,642 |
| 2021-08-10 | $35.85 | $36.19 | $34.67 | $35.85 | $35.85 | 3,211,003 |
| 2021-08-09 | $37.03 | $37.08 | $35.62 | $36.02 | $36.02 | 2,614,370 |
| 2021-08-06 | $38.51 | $38.83 | $36.95 | $37.24 | $37.24 | 1,850,167 |
| 2021-08-05 | $36.45 | $38.51 | $36.40 | $37.95 | $37.95 | 3,352,326 |
| 2021-08-04 | $36.56 | $37.42 | $35.81 | $36.05 | $36.05 | 1,557,284 |
| 2021-08-03 | $38.35 | $38.47 | $36.26 | $37.06 | $37.06 | 1,891,034 |
| 2021-08-02 | $38.00 | $39.41 | $37.75 | $38.28 | $38.28 | 2,542,552 |
| 2021-07-30 | $38.02 | $39.07 | $37.65 | $37.95 | $37.95 | 1,582,048 |
| 2021-07-29 | $38.25 | $38.71 | $37.58 | $38.29 | $38.29 | 1,133,907 |
| 2021-07-28 | $38.77 | $39.27 | $37.93 | $38.23 | $38.23 | 2,146,296 |
| 2021-07-27 | $38.13 | $38.74 | $37.27 | $38.00 | $38.00 | 2,750,662 |
| 2021-07-26 | $37.05 | $38.88 | $37.02 | $38.65 | $38.65 | 3,412,407 |
| 2021-07-23 | $36.27 | $36.46 | $35.40 | $36.26 | $36.26 | 1,980,447 |
| 2021-07-22 | $36.48 | $36.48 | $35.36 | $36.06 | $36.06 | 1,423,171 |
| 2021-07-21 | $35.82 | $37.22 | $35.82 | $36.64 | $36.64 | 1,959,617 |
| 2021-07-20 | $34.22 | $36.10 | $33.23 | $35.56 | $35.56 | 3,231,338 |
| 2021-07-19 | $34.30 | $35.49 | $34.05 | $34.27 | $34.27 | 3,884,523 |
| 2021-07-16 | $36.73 | $36.85 | $35.03 | $35.28 | $35.28 | 1,745,782 |
| 2021-07-15 | $36.01 | $36.49 | $35.37 | $36.23 | $36.23 | 2,363,007 |
| 2021-07-14 | $36.82 | $37.35 | $35.94 | $35.99 | $35.99 | 2,765,930 |
| 2021-07-13 | $38.01 | $38.15 | $36.64 | $36.70 | $36.70 | 2,250,818 |
| 2021-07-12 | $38.56 | $38.88 | $37.45 | $37.87 | $37.87 | 2,345,487 |
| 2021-07-09 | $38.59 | $39.39 | $38.49 | $38.89 | $38.89 | 1,270,656 |
| 2021-07-08 | $37.44 | $38.48 | $37.30 | $38.00 | $38.00 | 2,344,607 |
| 2021-07-07 | $39.47 | $39.80 | $38.15 | $38.54 | $38.54 | 1,871,773 |
| 2021-07-06 | $40.00 | $40.21 | $38.78 | $39.41 | $39.41 | 1,655,587 |
| 2021-07-02 | $40.60 | $40.68 | $39.98 | $40.28 | $40.28 | 1,373,704 |
| 2021-07-01 | $40.42 | $41.30 | $40.42 | $40.57 | $40.57 | 1,159,993 |
| 2021-06-30 | $39.95 | $40.77 | $39.45 | $40.30 | $40.30 | 1,406,606 |
| 2021-06-29 | $40.60 | $40.78 | $39.88 | $40.00 | $40.00 | 1,667,057 |
| 2021-06-28 | $42.28 | $42.48 | $39.86 | $40.49 | $40.49 | 2,726,812 |
| 2021-06-25 | $42.15 | $42.62 | $41.50 | $42.37 | $42.37 | 3,117,900 |
| 2021-06-24 | $41.65 | $42.41 | $41.20 | $42.11 | $42.11 | 1,583,125 |
| 2021-06-23 | $40.92 | $41.79 | $40.76 | $41.45 | $41.45 | 1,490,753 |
| 2021-06-22 | $40.93 | $41.09 | $39.87 | $40.55 | $40.55 | 2,412,791 |
| 2021-06-21 | $40.50 | $41.07 | $39.82 | $40.88 | $40.88 | 2,228,364 |
| 2021-06-18 | $40.53 | $41.05 | $39.65 | $40.80 | $40.80 | 3,075,747 |
| 2021-06-17 | $40.72 | $42.65 | $40.65 | $41.00 | $41.00 | 3,675,370 |
| 2021-06-16 | $41.63 | $42.26 | $40.26 | $41.38 | $41.38 | 2,809,189 |
| 2021-06-15 | $40.96 | $41.17 | $40.10 | $40.57 | $40.57 | 2,295,075 |
| 2021-06-14 | $42.78 | $42.80 | $40.64 | $40.66 | $40.66 | 2,979,437 |
| 2021-06-11 | $41.97 | $43.09 | $41.81 | $43.02 | $43.02 | 4,061,314 |
| 2021-06-10 | $42.96 | $43.18 | $40.56 | $41.83 | $41.83 | 2,471,711 |
| 2021-06-09 | $41.81 | $44.29 | $41.63 | $42.82 | $42.82 | 3,400,469 |
| 2021-06-08 | $42.58 | $43.02 | $41.43 | $41.65 | $41.65 | 1,691,242 |
| 2021-06-07 | $41.80 | $42.68 | $41.31 | $42.25 | $42.25 | 2,068,637 |
| 2021-06-04 | $42.21 | $42.43 | $40.89 | $41.26 | $41.26 | 2,131,696 |
| 2021-06-03 | $41.86 | $42.63 | $40.97 | $42.26 | $42.26 | 2,449,174 |
| 2021-06-02 | $43.80 | $43.90 | $41.70 | $42.44 | $42.44 | 3,404,550 |
| 2021-06-01 | $44.75 | $44.99 | $42.88 | $43.34 | $43.34 | 2,384,717 |
| 2021-05-28 | $43.83 | $43.83 | $42.50 | $43.45 | $43.45 | 2,115,161 |
| 2021-05-27 | $41.86 | $43.27 | $41.50 | $42.96 | $42.96 | 3,963,805 |
| 2021-05-26 | $40.82 | $41.92 | $40.20 | $41.52 | $41.52 | 2,934,656 |
| 2021-05-25 | $41.68 | $42.27 | $40.76 | $40.84 | $40.84 | 2,490,190 |
| 2021-05-24 | $40.24 | $41.28 | $39.80 | $40.90 | $40.90 | 2,236,488 |
| 2021-05-21 | $40.51 | $40.51 | $39.62 | $39.78 | $39.78 | 1,815,814 |
| 2021-05-20 | $40.51 | $41.03 | $39.88 | $40.26 | $40.26 | 2,140,564 |
| 2021-05-19 | $40.01 | $40.55 | $38.95 | $40.29 | $40.29 | 2,122,254 |
| 2021-05-18 | $41.60 | $42.11 | $41.00 | $41.27 | $41.27 | 2,459,676 |
| 2021-05-17 | $41.27 | $41.49 | $40.10 | $41.00 | $41.00 | 4,815,875 |
| 2021-05-14 | $41.68 | $43.09 | $41.22 | $42.17 | $42.17 | 2,300,013 |
| 2021-05-13 | $41.67 | $43.00 | $39.92 | $40.90 | $40.90 | 2,658,554 |
| 2021-05-12 | $44.73 | $44.75 | $40.75 | $41.16 | $41.16 | 5,157,611 |
| 2021-05-11 | $43.04 | $45.90 | $42.68 | $45.45 | $45.45 | 2,622,734 |
| 2021-05-10 | $43.81 | $45.99 | $43.81 | $44.70 | $44.70 | 3,712,293 |
| 2021-05-07 | $42.33 | $47.25 | $42.22 | $44.17 | $44.17 | 5,358,728 |
| 2021-05-06 | $45.20 | $45.60 | $43.21 | $44.71 | $44.71 | 4,930,468 |
| 2021-05-05 | $47.38 | $47.81 | $45.11 | $45.44 | $45.44 | 2,333,225 |
| 2021-05-04 | $47.02 | $47.49 | $44.76 | $47.18 | $47.18 | 3,115,340 |
| 2021-05-03 | $47.54 | $49.28 | $46.99 | $47.33 | $47.33 | 2,698,364 |
| 2021-04-30 | $47.00 | $47.45 | $46.03 | $47.13 | $47.13 | 3,492,082 |
| 2021-04-29 | $49.50 | $49.67 | $47.00 | $47.84 | $47.84 | 2,813,194 |
| 2021-04-28 | $48.42 | $49.48 | $47.96 | $48.85 | $48.85 | 2,213,095 |
| 2021-04-27 | $49.00 | $49.38 | $48.19 | $48.45 | $48.45 | 2,612,714 |
| 2021-04-26 | $51.73 | $52.00 | $48.54 | $48.75 | $48.75 | 5,274,507 |
| 2021-04-23 | $50.18 | $51.29 | $49.65 | $50.99 | $50.99 | 2,828,849 |
| 2021-04-22 | $50.38 | $51.31 | $48.76 | $49.67 | $49.67 | 4,301,372 |
| 2021-04-21 | $48.11 | $50.59 | $47.52 | $50.39 | $50.39 | 3,788,881 |
| 2021-04-20 | $52.07 | $52.45 | $46.46 | $47.50 | $47.50 | 8,032,389 |
| 2021-04-19 | $52.49 | $54.27 | $51.86 | $53.01 | $53.01 | 4,110,269 |
| 2021-04-16 | $52.48 | $53.50 | $51.41 | $52.58 | $52.58 | 2,738,860 |
| 2021-04-15 | $52.53 | $52.70 | $50.99 | $52.36 | $52.36 | 1,665,679 |
| 2021-04-14 | $52.26 | $53.18 | $51.72 | $52.53 | $52.53 | 2,570,412 |
| 2021-04-13 | $50.58 | $52.09 | $50.09 | $51.69 | $51.69 | 2,808,128 |
| 2021-04-12 | $51.56 | $52.36 | $49.66 | $51.13 | $51.13 | 3,352,730 |
| 2021-04-09 | $52.26 | $52.55 | $50.88 | $52.49 | $52.49 | 1,681,824 |
| 2021-04-08 | $52.63 | $52.69 | $50.60 | $51.68 | $51.68 | 3,548,936 |
| 2021-04-07 | $54.76 | $55.43 | $52.07 | $52.89 | $52.89 | 2,602,606 |
| 2021-04-06 | $55.82 | $57.69 | $53.91 | $54.24 | $54.24 | 3,504,794 |
| 2021-04-05 | $56.91 | $57.00 | $54.63 | $56.79 | $56.79 | 2,263,846 |
| 2021-04-01 | $55.24 | $56.99 | $54.74 | $55.25 | $55.25 | 3,003,652 |
| 2021-03-31 | $54.47 | $55.41 | $53.56 | $53.79 | $53.79 | 2,241,482 |
| 2021-03-30 | $54.02 | $55.42 | $53.29 | $54.13 | $54.13 | 3,088,441 |
| 2021-03-29 | $55.70 | $56.94 | $52.52 | $53.75 | $53.75 | 2,985,676 |
| 2021-03-26 | $53.55 | $56.02 | $52.30 | $55.68 | $55.68 | 4,814,723 |
| 2021-03-25 | $47.38 | $54.35 | $46.67 | $54.11 | $54.11 | 7,445,456 |
| 2021-03-24 | $50.33 | $51.14 | $48.52 | $48.70 | $48.70 | 5,520,020 |
| 2021-03-23 | $53.53 | $53.53 | $48.92 | $49.39 | $49.39 | 7,839,674 |
| 2021-03-22 | $58.00 | $58.19 | $53.59 | $53.68 | $53.68 | 7,737,316 |
| 2021-03-19 | $58.58 | $61.02 | $57.16 | $59.99 | $59.99 | 3,991,242 |
| 2021-03-18 | $60.56 | $62.62 | $57.85 | $58.77 | $58.77 | 5,127,310 |
| 2021-03-17 | $58.45 | $61.56 | $57.25 | $61.03 | $61.03 | 3,713,180 |
| 2021-03-16 | $60.25 | $60.60 | $56.90 | $58.62 | $58.62 | 3,653,159 |
| 2021-03-15 | $60.80 | $64.95 | $60.38 | $60.85 | $60.85 | 7,182,159 |
| 2021-03-12 | $55.23 | $59.87 | $54.77 | $59.79 | $59.79 | 7,234,639 |
| 2021-03-11 | $52.05 | $56.02 | $50.57 | $55.31 | $55.31 | 5,668,540 |
| 2021-03-10 | $50.72 | $52.60 | $49.32 | $51.80 | $51.80 | 3,031,160 |
| 2021-03-09 | $49.06 | $50.86 | $46.74 | $50.35 | $50.35 | 3,470,608 |
| 2021-03-08 | $51.69 | $52.40 | $47.03 | $47.62 | $47.62 | 5,001,645 |
| 2021-03-05 | $52.90 | $53.00 | $47.58 | $51.50 | $51.50 | 7,223,148 |
| 2021-03-04 | $54.62 | $55.30 | $50.67 | $51.69 | $51.69 | 7,351,690 |
| 2021-03-03 | $53.76 | $54.96 | $52.50 | $53.42 | $53.42 | 6,152,025 |
| 2021-03-02 | $51.90 | $54.50 | $51.37 | $52.64 | $52.64 | 7,570,906 |
| 2021-03-01 | $52.27 | $52.98 | $48.52 | $49.35 | $49.35 | 4,399,853 |
| 2021-02-26 | $43.91 | $50.24 | $42.52 | $49.62 | $49.62 | 8,008,077 |
| 2021-02-25 | $49.50 | $50.25 | $42.91 | $43.54 | $43.54 | 5,892,043 |
| 2021-02-24 | $46.46 | $50.49 | $45.49 | $49.56 | $49.56 | 7,380,668 |
| 2021-02-23 | $41.95 | $46.47 | $41.14 | $46.05 | $46.05 | 6,581,949 |
| 2021-02-22 | $40.13 | $46.48 | $40.00 | $44.71 | $44.71 | 8,610,436 |
| 2021-02-19 | $38.77 | $40.96 | $38.23 | $39.92 | $39.92 | 7,980,417 |
| 2021-02-18 | $37.30 | $38.81 | $36.63 | $38.44 | $38.44 | 3,985,627 |
| 2021-02-17 | $37.36 | $38.31 | $36.59 | $38.05 | $38.05 | 2,954,460 |
| 2021-02-16 | $37.52 | $38.10 | $36.91 | $37.29 | $37.29 | 2,583,687 |
| 2021-02-12 | $36.65 | $37.62 | $36.33 | $37.38 | $37.38 | 1,548,302 |
| 2021-02-11 | $36.60 | $37.60 | $36.23 | $36.98 | $36.98 | 2,741,930 |
| 2021-02-10 | $37.37 | $37.76 | $36.02 | $36.59 | $36.59 | 1,817,057 |
| 2021-02-09 | $36.06 | $37.36 | $35.54 | $36.44 | $36.44 | 2,043,030 |
| 2021-02-08 | $36.85 | $37.00 | $36.07 | $36.28 | $36.28 | 1,752,656 |
| 2021-02-05 | $35.75 | $36.19 | $35.45 | $35.90 | $35.90 | 1,855,768 |
| 2021-02-04 | $34.74 | $35.46 | $34.08 | $35.38 | $35.38 | 1,490,277 |
| 2021-02-03 | $33.60 | $35.30 | $33.21 | $34.46 | $34.46 | 2,379,585 |
| 2021-02-02 | $33.51 | $34.00 | $32.75 | $33.69 | $33.69 | 1,795,229 |
| 2021-02-01 | $31.43 | $33.05 | $31.16 | $32.81 | $32.81 | 1,928,324 |
| 2021-01-29 | $33.46 | $33.89 | $30.95 | $30.97 | $30.97 | 2,832,049 |
| 2021-01-28 | $34.28 | $34.95 | $32.11 | $33.27 | $33.27 | 3,593,734 |
| 2021-01-27 | $32.43 | $35.90 | $31.39 | $33.94 | $33.94 | 6,234,576 |
| 2021-01-26 | $33.15 | $33.43 | $32.45 | $32.70 | $32.70 | 1,536,852 |
| 2021-01-25 | $33.47 | $33.86 | $31.53 | $33.06 | $33.06 | 2,316,886 |
| 2021-01-22 | $32.84 | $33.52 | $32.61 | $33.19 | $33.19 | 1,015,938 |
| 2021-01-21 | $33.40 | $34.25 | $33.05 | $33.63 | $33.63 | 1,535,460 |
| 2021-01-20 | $33.87 | $34.16 | $33.38 | $33.67 | $33.67 | 2,132,867 |
| 2021-01-19 | $34.45 | $34.45 | $32.64 | $33.53 | $33.53 | 3,067,904 |
| 2021-01-15 | $34.50 | $34.94 | $33.34 | $33.43 | $33.43 | 2,288,074 |
| 2021-01-14 | $34.36 | $35.28 | $34.07 | $34.74 | $34.74 | 1,900,604 |
| 2021-01-13 | $34.78 | $34.79 | $33.86 | $34.20 | $34.20 | 2,683,001 |
| 2021-01-12 | $35.67 | $35.76 | $34.25 | $34.60 | $34.60 | 2,541,405 |
| 2021-01-11 | $34.22 | $35.90 | $33.51 | $35.76 | $35.76 | 2,866,711 |
| 2021-01-08 | $32.50 | $36.17 | $32.37 | $35.65 | $35.65 | 6,134,069 |
| 2021-01-07 | $31.31 | $32.91 | $31.29 | $31.97 | $31.97 | 2,523,258 |
| 2021-01-06 | $30.44 | $32.15 | $29.59 | $31.39 | $31.39 | 4,060,691 |
| 2021-01-05 | $28.14 | $30.03 | $28.02 | $29.82 | $29.82 | 2,385,001 |
| 2021-01-04 | $29.21 | $29.79 | $28.09 | $28.31 | $28.31 | 2,992,389 |
| 2020-12-31 | $28.02 | $29.23 | $27.60 | $28.78 | $28.78 | 2,066,201 |
| 2020-12-30 | $28.05 | $28.89 | $27.63 | $28.07 | $28.07 | 2,143,819 |
| 2020-12-29 | $27.45 | $27.82 | $26.83 | $27.75 | $27.75 | 1,765,516 |
| 2020-12-28 | $26.63 | $27.74 | $26.43 | $27.21 | $27.21 | 2,320,066 |
| 2020-12-24 | $26.39 | $26.39 | $25.73 | $26.00 | $26.00 | 901,655 |
| 2020-12-23 | $25.86 | $26.66 | $25.59 | $26.12 | $26.12 | 1,471,536 |
| 2020-12-22 | $26.35 | $26.52 | $25.06 | $25.88 | $25.88 | 3,476,810 |
| 2020-12-21 | $25.96 | $26.72 | $25.58 | $26.05 | $26.05 | 4,734,763 |
| 2020-12-18 | $26.77 | $27.16 | $26.14 | $26.99 | $26.99 | 4,465,276 |
| 2020-12-17 | $27.44 | $27.47 | $26.60 | $26.75 | $26.75 | 2,949,579 |
| 2020-12-16 | $27.97 | $28.10 | $27.08 | $27.32 | $27.32 | 1,781,077 |
| 2020-12-15 | $27.82 | $28.18 | $27.17 | $27.84 | $27.84 | 2,886,536 |
| 2020-12-14 | $28.80 | $29.12 | $27.37 | $27.53 | $27.53 | 2,768,160 |
| 2020-12-11 | $29.00 | $29.10 | $28.24 | $28.41 | $28.41 | 1,883,494 |
| 2020-12-10 | $29.02 | $29.99 | $28.76 | $29.38 | $29.38 | 2,016,564 |
| 2020-12-09 | $29.95 | $30.51 | $29.20 | $29.39 | $29.39 | 1,842,119 |
| 2020-12-08 | $29.69 | $30.10 | $29.08 | $29.49 | $29.49 | 1,588,302 |
| 2020-12-07 | $30.61 | $31.13 | $29.70 | $30.00 | $30.00 | 4,437,808 |
| 2020-12-04 | $28.70 | $31.00 | $28.67 | $30.94 | $30.94 | 3,365,151 |
| 2020-12-03 | $28.95 | $29.74 | $28.48 | $28.60 | $28.60 | 3,189,451 |
| 2020-12-02 | $27.40 | $28.91 | $27.00 | $28.62 | $28.62 | 2,868,263 |
| 2020-12-01 | $27.85 | $28.32 | $26.91 | $27.59 | $27.59 | 3,239,707 |
| 2020-11-30 | $27.64 | $27.64 | $25.98 | $26.10 | $26.10 | 2,677,698 |
| 2020-11-27 | $27.40 | $28.25 | $27.30 | $27.53 | $27.53 | 780,650 |
| 2020-11-25 | $27.11 | $27.59 | $26.24 | $27.28 | $27.28 | 1,553,509 |
| 2020-11-24 | $27.34 | $27.95 | $26.76 | $27.47 | $27.47 | 2,756,262 |
| 2020-11-23 | $26.10 | $27.02 | $25.95 | $26.65 | $26.65 | 2,849,495 |
| 2020-11-20 | $26.51 | $26.51 | $25.51 | $25.91 | $25.91 | 2,221,603 |
| 2020-11-19 | $26.43 | $26.89 | $25.96 | $26.55 | $26.55 | 1,452,074 |
| 2020-11-18 | $26.11 | $27.74 | $25.84 | $26.57 | $26.57 | 3,552,370 |
| 2020-11-17 | $25.25 | $25.88 | $25.02 | $25.61 | $25.61 | 2,889,030 |
| 2020-11-16 | $27.19 | $27.19 | $25.17 | $25.78 | $25.78 | 3,628,938 |
| 2020-11-13 | $23.79 | $25.54 | $23.69 | $25.48 | $25.48 | 5,842,292 |
| 2020-11-12 | $24.46 | $24.99 | $23.33 | $23.52 | $23.52 | 3,767,363 |
| 2020-11-11 | $26.23 | $26.45 | $24.94 | $25.16 | $25.16 | 4,945,403 |
| 2020-11-10 | $23.98 | $27.38 | $23.90 | $26.84 | $26.84 | 8,253,385 |
| 2020-11-09 | $24.33 | $25.94 | $22.89 | $24.31 | $24.31 | 6,577,275 |
| 2020-11-06 | $20.34 | $20.53 | $19.65 | $19.98 | $19.98 | 1,942,180 |
| 2020-11-05 | $19.99 | $20.66 | $19.84 | $20.55 | $20.55 | 2,245,204 |
| 2020-11-04 | $19.81 | $20.07 | $19.25 | $19.72 | $19.72 | 1,307,754 |
| 2020-11-03 | $19.40 | $19.65 | $19.20 | $19.58 | $19.58 | 1,577,383 |
| 2020-11-02 | $19.40 | $19.48 | $18.90 | $19.01 | $19.01 | 1,364,545 |
| 2020-10-30 | $19.38 | $19.46 | $18.78 | $19.11 | $19.11 | 1,386,512 |
| 2020-10-29 | $18.64 | $19.52 | $18.24 | $19.40 | $19.40 | 1,716,763 |
| 2020-10-28 | $19.06 | $19.13 | $18.50 | $18.72 | $18.72 | 1,613,780 |
| 2020-10-27 | $20.05 | $20.22 | $19.49 | $19.59 | $19.59 | 892,705 |
| 2020-10-26 | $20.40 | $20.67 | $19.86 | $20.11 | $20.11 | 2,150,433 |
| 2020-10-23 | $20.95 | $21.08 | $20.50 | $20.91 | $20.91 | 2,089,856 |
| 2020-10-22 | $19.78 | $21.02 | $19.70 | $20.75 | $20.75 | 3,468,791 |
| 2020-10-21 | $19.60 | $20.00 | $19.54 | $19.75 | $19.75 | 1,450,331 |
| 2020-10-20 | $19.36 | $19.89 | $19.20 | $19.65 | $19.65 | 1,493,071 |
| 2020-10-19 | $19.67 | $19.80 | $19.12 | $19.15 | $19.15 | 1,635,894 |
| 2020-10-16 | $19.61 | $19.85 | $19.38 | $19.51 | $19.51 | 1,415,330 |
| 2020-10-15 | $19.41 | $19.95 | $19.23 | $19.78 | $19.78 | 1,240,292 |
| 2020-10-14 | $20.26 | $20.49 | $19.64 | $19.90 | $19.90 | 1,516,199 |
| 2020-10-13 | $20.72 | $20.72 | $19.87 | $20.08 | $20.08 | 1,561,219 |
| 2020-10-12 | $20.55 | $21.12 | $20.27 | $21.02 | $21.02 | 1,582,284 |
| 2020-10-09 | $20.12 | $20.77 | $19.95 | $20.37 | $20.37 | 1,577,899 |
| 2020-10-08 | $20.60 | $20.65 | $19.99 | $20.22 | $20.22 | 1,384,885 |
| 2020-10-07 | $19.91 | $20.36 | $19.69 | $20.17 | $20.17 | 1,632,659 |
| 2020-10-06 | $19.37 | $20.76 | $19.30 | $19.70 | $19.70 | 2,815,787 |
| 2020-10-05 | $19.56 | $19.67 | $18.90 | $19.30 | $19.30 | 2,040,753 |
| 2020-10-02 | $19.22 | $19.81 | $18.86 | $19.35 | $19.35 | 2,158,718 |
| 2020-10-01 | $19.69 | $20.09 | $19.42 | $19.87 | $19.87 | 1,392,954 |
| 2020-09-30 | $19.75 | $20.18 | $19.36 | $19.59 | $19.59 | 2,098,244 |
| 2020-09-29 | $19.71 | $20.03 | $19.32 | $19.58 | $19.58 | 1,945,555 |
| 2020-09-28 | $19.60 | $19.95 | $19.53 | $19.82 | $19.82 | 1,700,194 |
| 2020-09-25 | $18.85 | $19.38 | $18.69 | $19.32 | $19.32 | 1,421,094 |
| 2020-09-24 | $18.73 | $19.07 | $18.44 | $18.93 | $18.93 | 2,011,701 |
| 2020-09-23 | $20.00 | $20.32 | $18.96 | $19.03 | $19.03 | 2,484,439 |
| 2020-09-22 | $19.55 | $19.93 | $19.14 | $19.88 | $19.88 | 2,557,354 |
| 2020-09-21 | $20.10 | $20.18 | $19.11 | $19.47 | $19.47 | 3,396,364 |
| 2020-09-18 | $21.11 | $21.14 | $20.40 | $20.75 | $20.75 | 4,027,174 |
| 2020-09-17 | $21.00 | $21.30 | $20.69 | $21.10 | $21.10 | 2,089,629 |
| 2020-09-16 | $21.00 | $21.74 | $20.88 | $21.32 | $21.32 | 2,098,761 |
| 2020-09-15 | $21.54 | $21.66 | $20.96 | $21.04 | $21.04 | 2,358,856 |
| 2020-09-14 | $21.52 | $21.59 | $20.93 | $21.32 | $21.32 | 2,158,856 |
| 2020-09-11 | $21.54 | $21.63 | $20.91 | $21.27 | $21.27 | 1,731,709 |
| 2020-09-10 | $21.45 | $22.13 | $21.40 | $21.43 | $21.43 | 2,379,959 |
| 2020-09-09 | $22.22 | $22.30 | $20.96 | $21.23 | $21.23 | 3,639,968 |
| 2020-09-08 | $22.04 | $22.36 | $21.78 | $22.03 | $22.03 | 2,875,589 |
| 2020-09-04 | $23.30 | $23.30 | $22.15 | $22.60 | $22.60 | 1,601,570 |
| 2020-09-03 | $23.75 | $24.11 | $22.64 | $22.80 | $22.80 | 1,807,289 |
| 2020-09-02 | $23.21 | $23.78 | $23.00 | $23.71 | $23.71 | 1,661,007 |
| 2020-09-01 | $23.21 | $23.42 | $22.90 | $23.16 | $23.16 | 1,784,899 |
| 2020-08-31 | $24.50 | $24.61 | $23.32 | $23.37 | $23.37 | 2,274,732 |
| 2020-08-28 | $24.55 | $24.72 | $24.13 | $24.56 | $24.56 | 2,619,131 |
| 2020-08-27 | $23.20 | $24.50 | $23.07 | $24.37 | $24.37 | 4,128,778 |
| 2020-08-26 | $23.79 | $23.85 | $22.59 | $22.93 | $22.93 | 2,635,931 |
| 2020-08-25 | $23.52 | $23.79 | $23.02 | $23.67 | $23.67 | 2,474,237 |
| 2020-08-24 | $22.08 | $23.39 | $22.08 | $23.38 | $23.38 | 2,713,027 |
| 2020-08-21 | $21.91 | $22.12 | $21.74 | $22.00 | $22.00 | 1,481,517 |
| 2020-08-20 | $21.60 | $22.05 | $21.30 | $21.99 | $21.99 | 1,691,213 |
| 2020-08-19 | $21.91 | $22.30 | $21.84 | $21.92 | $21.92 | 1,369,578 |
| 2020-08-18 | $21.97 | $22.16 | $21.72 | $21.96 | $21.96 | 1,930,718 |
| 2020-08-17 | $22.49 | $22.68 | $22.11 | $22.21 | $22.21 | 2,245,306 |
| 2020-08-14 | $22.05 | $22.45 | $21.95 | $22.29 | $22.29 | 2,431,000 |
| 2020-08-13 | $22.65 | $22.78 | $21.85 | $22.26 | $22.26 | 3,679,905 |
| 2020-08-12 | $22.28 | $23.10 | $21.82 | $23.01 | $23.01 | 4,215,200 |
| 2020-08-11 | $21.91 | $22.89 | $21.70 | $22.13 | $22.13 | 4,958,188 |
| 2020-08-10 | $21.32 | $21.63 | $20.75 | $21.17 | $21.17 | 2,461,141 |
| 2020-08-07 | $21.24 | $22.34 | $20.08 | $21.06 | $21.06 | 4,254,267 |
| 2020-08-06 | $21.13 | $22.33 | $20.72 | $21.57 | $21.57 | 4,000,150 |
| 2020-08-05 | $20.97 | $21.26 | $20.72 | $21.09 | $21.09 | 1,310,626 |
| 2020-08-04 | $20.38 | $20.88 | $20.28 | $20.72 | $20.72 | 960,077 |
| 2020-08-03 | $20.34 | $20.50 | $19.80 | $20.36 | $20.36 | 1,141,930 |
| 2020-07-31 | $20.81 | $20.83 | $19.79 | $20.23 | $20.23 | 2,615,380 |
| 2020-07-30 | $21.03 | $21.14 | $20.29 | $21.03 | $21.03 | 1,507,177 |
| 2020-07-29 | $21.32 | $21.55 | $21.01 | $21.44 | $21.44 | 1,894,550 |
| 2020-07-28 | $20.79 | $21.36 | $20.64 | $21.15 | $21.15 | 2,487,430 |
| 2020-07-27 | $20.12 | $20.93 | $19.93 | $20.84 | $20.84 | 2,297,861 |
| 2020-07-24 | $20.26 | $20.28 | $19.86 | $20.03 | $20.03 | 2,000,946 |
| 2020-07-23 | $20.05 | $20.71 | $20.01 | $20.33 | $20.33 | 2,190,286 |
| 2020-07-22 | $20.04 | $20.29 | $19.52 | $20.25 | $20.25 | 2,530,494 |
| 2020-07-21 | $19.85 | $20.35 | $19.71 | $20.05 | $20.05 | 2,656,781 |
| 2020-07-20 | $19.54 | $19.79 | $19.04 | $19.63 | $19.63 | 1,620,517 |
| 2020-07-17 | $19.78 | $19.78 | $19.20 | $19.71 | $19.71 | 2,311,900 |
| 2020-07-16 | $20.08 | $20.20 | $19.28 | $19.65 | $19.65 | 2,896,600 |
| 2020-07-15 | $19.71 | $20.82 | $19.70 | $20.57 | $20.57 | 4,426,200 |
| 2020-07-14 | $18.78 | $19.09 | $18.43 | $18.85 | $18.85 | 2,165,400 |
| 2020-07-13 | $19.80 | $19.85 | $18.79 | $18.87 | $18.87 | 2,685,100 |
| 2020-07-10 | $18.89 | $19.69 | $18.72 | $19.61 | $19.61 | 2,116,600 |
| 2020-07-09 | $18.93 | $19.50 | $18.38 | $19.38 | $19.38 | 3,730,100 |
| 2020-07-08 | $18.60 | $19.12 | $18.21 | $19.02 | $19.02 | 2,044,200 |
| 2020-07-07 | $19.20 | $19.20 | $18.41 | $18.50 | $18.50 | 2,914,900 |
| 2020-07-06 | $19.61 | $19.97 | $19.03 | $19.51 | $19.51 | 2,492,400 |
| 2020-07-02 | $19.79 | $19.99 | $18.91 | $19.10 | $19.10 | 1,985,700 |
| 2020-07-01 | $18.95 | $19.73 | $18.86 | $19.22 | $19.22 | 2,281,500 |
| 2020-06-30 | $18.73 | $19.20 | $18.47 | $19.01 | $19.01 | 3,120,100 |
| 2020-06-29 | $18.24 | $19.15 | $18.09 | $19.06 | $19.06 | 3,368,200 |
| 2020-06-26 | $18.16 | $18.35 | $17.86 | $18.03 | $18.03 | 6,787,590 |
| 2020-06-25 | $17.97 | $18.56 | $17.84 | $18.34 | $18.34 | 2,815,938 |
| 2020-06-24 | $19.40 | $19.65 | $17.90 | $18.15 | $18.15 | 7,482,308 |
| 2020-06-23 | $18.45 | $20.53 | $18.36 | $20.11 | $20.11 | 8,855,892 |
| 2020-06-22 | $17.85 | $18.24 | $17.17 | $18.18 | $18.18 | 5,131,387 |
| 2020-06-19 | $19.23 | $19.33 | $17.99 | $18.17 | $18.17 | 6,548,626 |
| 2020-06-18 | $18.83 | $19.17 | $18.57 | $18.96 | $18.96 | 4,239,659 |
| 2020-06-17 | $20.42 | $20.47 | $18.86 | $18.95 | $18.95 | 5,816,481 |
| 2020-06-16 | $21.76 | $21.93 | $20.16 | $20.51 | $20.51 | 4,053,495 |
| 2020-06-15 | $19.70 | $20.87 | $19.40 | $20.82 | $20.82 | 3,239,319 |
| 2020-06-12 | $20.98 | $21.26 | $20.00 | $20.41 | $20.41 | 3,336,907 |
| 2020-06-11 | $20.73 | $21.15 | $19.85 | $19.90 | $19.90 | 5,810,998 |
| 2020-06-10 | $23.66 | $23.83 | $22.03 | $22.22 | $22.22 | 3,574,041 |
| 2020-06-09 | $24.68 | $24.75 | $23.65 | $23.86 | $23.86 | 3,202,223 |
| 2020-06-08 | $26.56 | $26.74 | $24.97 | $25.45 | $25.45 | 4,344,961 |
| 2020-06-05 | $23.17 | $26.60 | $23.17 | $25.49 | $25.49 | 10,782,380 |
| 2020-06-04 | $22.99 | $23.20 | $21.93 | $22.01 | $22.01 | 4,320,541 |
| 2020-06-03 | $21.87 | $22.89 | $21.67 | $22.83 | $22.83 | 4,576,136 |
| 2020-06-02 | $21.90 | $22.18 | $21.12 | $21.19 | $21.19 | 3,827,768 |
| 2020-06-01 | $19.37 | $22.05 | $19.32 | $21.85 | $21.85 | 5,668,948 |
| 2020-05-29 | $21.01 | $21.10 | $19.02 | $19.28 | $19.28 | 10,903,191 |
| 2020-05-28 | $23.21 | $23.28 | $20.95 | $21.14 | $21.14 | 3,669,375 |
| 2020-05-27 | $22.75 | $23.44 | $22.23 | $23.35 | $23.35 | 7,192,126 |
| 2020-05-26 | $20.27 | $22.16 | $19.97 | $21.87 | $21.87 | 7,685,429 |
| 2020-05-22 | $19.58 | $19.58 | $18.61 | $18.92 | $18.92 | 2,896,822 |
| 2020-05-21 | $19.48 | $20.06 | $18.98 | $19.48 | $19.48 | 3,621,488 |
| 2020-05-20 | $18.88 | $19.65 | $18.68 | $19.53 | $19.53 | 4,084,344 |
| 2020-05-19 | $18.47 | $19.29 | $18.30 | $18.47 | $18.47 | 6,465,762 |
| 2020-05-18 | $16.47 | $19.25 | $16.46 | $19.02 | $19.02 | 8,243,566 |
| 2020-05-15 | $15.40 | $15.78 | $15.31 | $15.66 | $15.66 | 2,939,153 |
| 2020-05-14 | $15.20 | $15.67 | $14.53 | $15.61 | $15.61 | 5,610,692 |
| 2020-05-13 | $16.76 | $16.76 | $15.28 | $15.59 | $15.59 | 4,786,184 |
| 2020-05-12 | $16.78 | $17.27 | $16.62 | $16.90 | $16.90 | 3,743,325 |
| 2020-05-11 | $17.78 | $17.78 | $16.67 | $16.70 | $16.70 | 4,766,818 |
| 2020-05-08 | $18.05 | $18.90 | $17.50 | $17.91 | $17.91 | 6,450,868 |
| 2020-05-07 | $18.55 | $18.92 | $18.31 | $18.72 | $18.72 | 3,546,969 |
| 2020-05-06 | $18.14 | $18.59 | $17.58 | $18.09 | $18.09 | 2,541,554 |
| 2020-05-05 | $19.13 | $19.32 | $18.08 | $18.36 | $18.36 | 2,779,076 |
| 2020-05-04 | $18.00 | $18.77 | $17.42 | $18.72 | $18.72 | 2,085,810 |
| 2020-05-01 | $19.50 | $19.54 | $18.30 | $18.37 | $18.37 | 2,722,229 |
| 2020-04-30 | $20.18 | $20.30 | $19.53 | $19.97 | $19.97 | 2,367,015 |
| 2020-04-29 | $19.91 | $20.93 | $19.60 | $20.47 | $20.47 | 3,181,354 |
| 2020-04-28 | $19.07 | $19.49 | $18.66 | $19.10 | $19.10 | 2,543,897 |
| 2020-04-27 | $18.55 | $18.99 | $18.27 | $18.70 | $18.70 | 1,725,392 |
| 2020-04-24 | $18.52 | $19.07 | $18.23 | $18.44 | $18.44 | 2,746,869 |
| 2020-04-23 | $17.40 | $18.81 | $17.34 | $18.52 | $18.52 | 2,589,735 |
| 2020-04-22 | $17.79 | $18.30 | $17.31 | $17.35 | $17.35 | 2,279,726 |
| 2020-04-21 | $17.64 | $17.86 | $16.95 | $17.36 | $17.36 | 1,520,300 |
| 2020-04-20 | $18.47 | $18.80 | $17.86 | $18.07 | $18.07 | 1,857,424 |
| 2020-04-17 | $19.41 | $19.73 | $18.62 | $18.78 | $18.78 | 2,280,421 |
| 2020-04-16 | $19.41 | $19.63 | $17.95 | $18.44 | $18.44 | 3,895,781 |
| 2020-04-15 | $17.41 | $20.07 | $17.11 | $19.24 | $19.24 | 7,978,610 |
| 2020-04-14 | $18.55 | $18.72 | $17.87 | $18.11 | $18.11 | 1,570,196 |
| 2020-04-13 | $18.37 | $18.50 | $17.44 | $18.11 | $18.11 | 1,888,159 |
| 2020-04-09 | $18.03 | $19.05 | $17.73 | $18.34 | $18.34 | 2,709,579 |
| 2020-04-08 | $17.13 | $17.64 | $16.68 | $17.42 | $17.42 | 2,407,310 |
| 2020-04-07 | $17.71 | $18.23 | $16.49 | $16.77 | $16.77 | 3,391,513 |
| 2020-04-06 | $16.49 | $17.50 | $16.38 | $16.79 | $16.79 | 4,994,712 |
| 2020-04-03 | $16.29 | $16.56 | $15.35 | $15.70 | $15.70 | 3,145,715 |
| 2020-04-02 | $16.57 | $17.45 | $16.02 | $16.27 | $16.27 | 2,275,566 |
| 2020-04-01 | $16.86 | $17.65 | $16.30 | $16.67 | $16.67 | 2,268,874 |
| 2020-03-31 | $17.89 | $18.46 | $17.17 | $17.39 | $17.39 | 3,752,085 |
| 2020-03-30 | $18.00 | $18.17 | $17.35 | $17.87 | $17.87 | 1,891,633 |
| 2020-03-27 | $18.94 | $19.19 | $17.76 | $17.96 | $17.96 | 2,440,530 |
| 2020-03-26 | $20.42 | $21.24 | $19.04 | $19.79 | $19.79 | 3,491,461 |
| 2020-03-25 | $18.66 | $20.29 | $17.75 | $19.76 | $19.76 | 4,092,031 |
| 2020-03-24 | $18.11 | $18.84 | $17.32 | $18.55 | $18.55 | 2,723,301 |
| 2020-03-23 | $15.80 | $17.50 | $15.36 | $17.05 | $17.05 | 4,009,013 |
| 2020-03-20 | $15.96 | $16.85 | $15.49 | $15.84 | $15.84 | 4,365,857 |
| 2020-03-19 | $14.29 | $16.37 | $14.27 | $15.69 | $15.69 | 2,981,060 |
| 2020-03-18 | $14.86 | $16.00 | $13.73 | $14.45 | $14.45 | 3,622,775 |
| 2020-03-17 | $17.16 | $17.86 | $15.40 | $15.60 | $15.60 | 4,998,335 |
| 2020-03-16 | $15.04 | $18.74 | $15.04 | $16.81 | $16.81 | 6,074,309 |
| 2020-03-13 | $16.13 | $17.28 | $14.69 | $17.08 | $17.08 | 6,387,903 |
| 2020-03-12 | $17.11 | $17.37 | $14.67 | $14.92 | $14.92 | 6,743,698 |
| 2020-03-11 | $18.97 | $19.08 | $18.02 | $18.23 | $18.23 | 6,162,761 |
| 2020-03-10 | $20.83 | $20.83 | $18.75 | $19.68 | $19.68 | 5,635,625 |
| 2020-03-09 | $20.63 | $21.54 | $19.98 | $20.09 | $20.09 | 5,548,720 |
| 2020-03-06 | $20.92 | $22.16 | $20.80 | $22.00 | $22.00 | 5,317,361 |
| 2020-03-05 | $23.04 | $23.21 | $21.17 | $21.74 | $21.74 | 5,273,722 |
| 2020-03-04 | $23.64 | $23.87 | $23.09 | $23.86 | $23.86 | 3,014,027 |
| 2020-03-03 | $23.85 | $24.41 | $22.98 | $23.45 | $23.45 | 3,300,275 |
| 2020-03-02 | $23.40 | $24.12 | $22.54 | $24.11 | $24.11 | 4,817,884 |
| 2020-02-28 | $22.04 | $23.94 | $22.02 | $23.45 | $23.45 | 6,135,436 |
| 2020-02-27 | $22.80 | $23.45 | $21.94 | $22.72 | $22.72 | 5,720,917 |
| 2020-02-26 | $25.73 | $26.09 | $23.53 | $23.61 | $23.61 | 5,647,535 |
| 2020-02-25 | $27.05 | $27.13 | $25.19 | $25.62 | $25.62 | 3,305,744 |
| 2020-02-24 | $26.95 | $27.26 | $26.60 | $26.90 | $26.90 | 2,764,128 |
| 2020-02-21 | $28.71 | $28.89 | $28.14 | $28.29 | $28.29 | 1,945,868 |
| 2020-02-20 | $28.91 | $29.43 | $28.79 | $28.97 | $28.97 | 2,206,187 |
| 2020-02-19 | $28.88 | $29.11 | $28.54 | $28.84 | $28.84 | 1,628,522 |
| 2020-02-18 | $28.89 | $29.53 | $28.61 | $28.87 | $28.87 | 2,522,688 |
| 2020-02-14 | $29.80 | $29.89 | $29.01 | $29.65 | $29.65 | 3,161,558 |
| 2020-02-13 | $30.65 | $31.40 | $29.02 | $29.64 | $29.64 | 6,853,489 |
| 2020-02-12 | $30.24 | $30.66 | $30.00 | $30.45 | $30.45 | 4,807,631 |
| 2020-02-11 | $28.92 | $29.99 | $28.83 | $29.81 | $29.81 | 2,818,387 |
| 2020-02-10 | $28.74 | $28.98 | $28.53 | $28.64 | $28.64 | 1,378,471 |
| 2020-02-07 | $29.12 | $29.20 | $28.64 | $28.88 | $28.88 | 1,417,291 |
| 2020-02-06 | $29.59 | $29.60 | $29.00 | $29.21 | $29.21 | 2,162,012 |
| 2020-02-05 | $28.57 | $29.38 | $28.51 | $29.29 | $29.29 | 2,144,243 |
| 2020-02-04 | $27.98 | $28.55 | $27.80 | $28.26 | $28.26 | 2,425,584 |
| 2020-02-03 | $27.64 | $28.07 | $27.52 | $27.65 | $27.65 | 2,086,021 |
| 2020-01-31 | $28.19 | $28.20 | $27.12 | $27.32 | $27.32 | 2,959,236 |
| 2020-01-30 | $27.88 | $28.31 | $27.62 | $28.21 | $28.21 | 2,670,908 |
| 2020-01-29 | $28.94 | $29.12 | $28.28 | $28.30 | $28.30 | 2,413,075 |
| 2020-01-28 | $29.19 | $29.19 | $28.76 | $28.79 | $28.79 | 1,940,112 |
| 2020-01-27 | $28.64 | $29.32 | $28.56 | $28.94 | $28.94 | 2,579,042 |
| 2020-01-24 | $30.69 | $30.78 | $29.54 | $29.74 | $29.74 | 2,761,012 |
| 2020-01-23 | $30.15 | $30.73 | $29.80 | $30.56 | $30.56 | 2,874,436 |
| 2020-01-22 | $30.59 | $30.77 | $30.17 | $30.26 | $30.26 | 2,316,147 |
| 2020-01-21 | $30.69 | $30.70 | $30.02 | $30.49 | $30.49 | 2,366,514 |
| 2020-01-17 | $31.57 | $31.65 | $30.73 | $30.93 | $30.93 | 1,931,368 |
| 2020-01-16 | $31.31 | $31.67 | $30.99 | $31.52 | $31.52 | 2,131,847 |
| 2020-01-15 | $31.04 | $31.40 | $30.75 | $30.98 | $30.98 | 2,119,157 |
| 2020-01-14 | $30.69 | $31.28 | $30.45 | $31.05 | $31.05 | 2,432,344 |
| 2020-01-13 | $30.26 | $30.68 | $29.97 | $30.61 | $30.61 | 1,922,146 |
| 2020-01-10 | $30.46 | $30.59 | $29.95 | $30.12 | $30.12 | 1,692,512 |
| 2020-01-09 | $30.82 | $30.94 | $30.14 | $30.49 | $30.49 | 1,564,013 |
| 2020-01-08 | $30.48 | $30.96 | $30.19 | $30.59 | $30.59 | 2,786,609 |
| 2020-01-07 | $30.10 | $30.55 | $29.88 | $30.47 | $30.47 | 1,910,159 |
| 2020-01-06 | $29.85 | $30.30 | $29.77 | $30.06 | $30.06 | 1,685,059 |
| 2020-01-03 | $29.96 | $30.21 | $29.77 | $30.17 | $30.17 | 1,831,464 |
| 2020-01-02 | $30.66 | $30.84 | $30.18 | $30.26 | $30.26 | 1,981,064 |
| 2019-12-31 | $29.98 | $30.48 | $29.75 | $30.38 | $30.38 | 1,923,564 |
| 2019-12-30 | $30.36 | $30.45 | $29.99 | $30.02 | $30.02 | 1,303,481 |
| 2019-12-27 | $30.10 | $30.55 | $30.09 | $30.29 | $30.29 | 1,440,702 |
| 2019-12-26 | $30.32 | $30.40 | $29.92 | $30.35 | $30.35 | 2,358,994 |
| 2019-12-24 | $29.99 | $30.40 | $29.97 | $30.15 | $30.15 | 986,429 |
| 2019-12-23 | $30.26 | $30.39 | $29.71 | $29.89 | $29.89 | 4,385,751 |
| 2019-12-20 | $30.44 | $30.50 | $29.99 | $30.06 | $30.06 | 25,284,764 |
| 2019-12-19 | $29.90 | $30.44 | $29.66 | $30.34 | $30.34 | 3,660,869 |
| 2019-12-18 | $29.47 | $30.02 | $29.20 | $29.89 | $29.89 | 3,099,465 |
| 2019-12-17 | $29.48 | $29.50 | $28.83 | $29.21 | $29.21 | 4,194,510 |
| 2019-12-16 | $29.37 | $29.89 | $29.34 | $29.47 | $29.47 | 3,352,935 |
| 2019-12-13 | $29.45 | $29.75 | $29.20 | $29.25 | $29.25 | 1,963,911 |
| 2019-12-12 | $29.03 | $29.62 | $28.84 | $29.45 | $29.45 | 2,210,648 |
| 2019-12-11 | $29.00 | $29.17 | $28.80 | $28.94 | $28.94 | 1,863,038 |
| 2019-12-10 | $28.85 | $29.18 | $28.73 | $28.97 | $28.97 | 2,138,181 |
| 2019-12-09 | $28.96 | $29.05 | $28.65 | $28.84 | $28.84 | 4,266,751 |
| 2019-12-06 | $29.33 | $29.60 | $28.96 | $29.04 | $29.04 | 2,228,459 |
| 2019-12-05 | $28.62 | $29.19 | $28.53 | $29.03 | $29.03 | 2,240,133 |
| 2019-12-04 | $27.96 | $28.96 | $27.96 | $28.55 | $28.55 | 2,493,477 |
| 2019-12-03 | $28.04 | $28.25 | $27.88 | $27.91 | $27.91 | 3,551,421 |
| 2019-12-02 | $28.56 | $28.68 | $28.13 | $28.48 | $28.48 | 2,566,609 |
| 2019-11-29 | $28.59 | $28.68 | $28.35 | $28.40 | $28.40 | 1,116,366 |
| 2019-11-27 | $29.28 | $29.37 | $28.57 | $28.68 | $28.68 | 2,673,099 |
| 2019-11-26 | $28.47 | $29.12 | $28.23 | $29.11 | $29.11 | 3,670,505 |
| 2019-11-25 | $28.21 | $28.58 | $28.00 | $28.58 | $28.58 | 6,904,045 |
| 2019-11-22 | $28.16 | $28.22 | $27.66 | $27.98 | $27.98 | 2,860,159 |
| 2019-11-21 | $28.20 | $28.62 | $27.83 | $28.06 | $28.06 | 4,128,050 |
| 2019-11-20 | $28.42 | $28.42 | $27.80 | $27.98 | $27.98 | 3,880,489 |
| 2019-11-19 | $28.63 | $29.49 | $27.68 | $28.38 | $28.38 | 6,284,449 |
| 2019-11-18 | $31.51 | $32.10 | $31.27 | $31.61 | $28.14 | 6,438,478 |
| 2019-11-15 | $31.29 | $31.70 | $31.10 | $31.14 | $27.72 | 3,308,840 |
| 2019-11-14 | $30.87 | $31.91 | $30.76 | $31.06 | $27.65 | 3,759,165 |
| 2019-11-13 | $31.75 | $31.90 | $30.41 | $30.84 | $27.45 | 2,658,818 |
| 2019-11-12 | $31.74 | $32.10 | $31.27 | $31.70 | $28.22 | 3,120,587 |
| 2019-11-11 | $32.40 | $32.41 | $31.46 | $31.75 | $28.26 | 3,503,217 |
| 2019-11-08 | $31.67 | $32.27 | $30.78 | $31.96 | $28.45 | 6,136,473 |
| 2019-11-07 | $36.20 | $37.90 | $29.27 | $31.65 | $28.18 | 16,914,470 |
| 2019-11-06 | $41.09 | $41.31 | $40.49 | $40.79 | $36.31 | 2,377,132 |
| 2019-11-05 | $41.31 | $41.75 | $40.66 | $40.98 | $36.48 | 1,545,470 |
| 2019-11-04 | $40.89 | $41.40 | $40.44 | $41.20 | $36.68 | 1,381,537 |
| 2019-11-01 | $40.60 | $41.38 | $40.23 | $40.40 | $35.96 | 1,353,714 |
| 2019-10-31 | $40.13 | $40.47 | $39.35 | $40.40 | $35.96 | 1,195,678 |
| 2019-10-30 | $39.78 | $40.34 | $39.39 | $40.26 | $35.84 | 763,405 |
| 2019-10-29 | $39.84 | $40.40 | $39.16 | $39.77 | $35.40 | 1,482,629 |
| 2019-10-28 | $40.48 | $40.71 | $39.71 | $40.52 | $36.07 | 927,313 |
| 2019-10-25 | $39.29 | $40.74 | $39.23 | $40.32 | $35.89 | 1,128,280 |
| 2019-10-24 | $40.06 | $40.09 | $38.61 | $39.22 | $34.91 | 1,485,479 |
| 2019-10-23 | $38.77 | $39.95 | $38.29 | $39.91 | $35.53 | 1,638,514 |
| 2019-10-22 | $37.82 | $39.11 | $37.52 | $38.88 | $34.61 | 2,726,576 |
| 2019-10-21 | $38.08 | $38.89 | $37.73 | $37.79 | $33.64 | 1,198,994 |
| 2019-10-18 | $39.08 | $39.08 | $37.33 | $37.42 | $33.31 | 1,656,199 |
| 2019-10-17 | $39.00 | $39.19 | $38.80 | $38.93 | $34.66 | 787,608 |
| 2019-10-16 | $38.74 | $39.49 | $38.40 | $38.71 | $34.46 | 1,127,050 |
| 2019-10-15 | $38.80 | $39.18 | $38.21 | $38.89 | $34.62 | 1,199,024 |
| 2019-10-14 | $39.07 | $39.21 | $38.15 | $38.69 | $34.44 | 1,046,245 |
| 2019-10-11 | $38.18 | $39.83 | $38.03 | $39.11 | $34.82 | 1,746,189 |
| 2019-10-10 | $37.52 | $38.23 | $37.52 | $37.83 | $33.68 | 1,095,702 |
| 2019-10-09 | $37.51 | $37.88 | $37.29 | $37.42 | $33.31 | 815,033 |
| 2019-10-08 | $38.11 | $38.22 | $37.16 | $37.23 | $33.14 | 1,717,116 |
| 2019-10-07 | $39.02 | $39.31 | $38.73 | $38.80 | $34.54 | 1,221,632 |
| 2019-10-04 | $38.72 | $39.39 | $38.42 | $38.98 | $34.70 | 1,564,416 |
| 2019-10-03 | $37.55 | $38.66 | $37.11 | $38.65 | $34.41 | 1,462,180 |
| 2019-10-02 | $37.79 | $38.00 | $37.11 | $37.50 | $33.38 | 1,868,522 |
| 2019-10-01 | $38.82 | $39.33 | $38.03 | $38.23 | $34.03 | 1,253,456 |
| 2019-09-30 | $38.56 | $38.81 | $38.06 | $38.68 | $34.43 | 1,121,318 |
| 2019-09-27 | $38.01 | $38.86 | $37.94 | $38.43 | $34.21 | 1,852,720 |
| 2019-09-26 | $37.60 | $38.01 | $37.29 | $37.89 | $33.73 | 1,360,896 |
| 2019-09-25 | $37.73 | $38.61 | $37.51 | $38.04 | $33.86 | 1,643,642 |
| 2019-09-24 | $38.39 | $38.57 | $37.57 | $37.80 | $33.65 | 2,123,678 |
| 2019-09-23 | $38.80 | $38.98 | $38.11 | $38.16 | $33.97 | 1,637,603 |
| 2019-09-20 | $40.36 | $40.57 | $38.75 | $39.13 | $34.83 | 2,592,329 |
| 2019-09-19 | $40.96 | $41.16 | $40.22 | $40.29 | $35.87 | 1,382,961 |
| 2019-09-18 | $41.43 | $41.93 | $40.63 | $40.97 | $36.47 | 1,332,957 |
| 2019-09-17 | $41.04 | $41.46 | $40.38 | $41.44 | $36.89 | 885,044 |
| 2019-09-16 | $40.55 | $41.35 | $40.16 | $41.15 | $36.63 | 1,018,980 |
| 2019-09-13 | $41.38 | $41.98 | $40.79 | $40.82 | $36.34 | 1,121,039 |
| 2019-09-12 | $42.96 | $42.96 | $40.78 | $41.27 | $36.74 | 2,326,860 |
| 2019-09-11 | $41.02 | $42.89 | $40.44 | $42.75 | $38.06 | 2,754,600 |
| 2019-09-10 | $39.54 | $40.98 | $39.31 | $40.94 | $36.45 | 2,175,002 |
| 2019-09-09 | $37.92 | $39.71 | $37.92 | $39.61 | $35.26 | 2,383,374 |
| 2019-09-06 | $38.10 | $38.59 | $37.47 | $37.88 | $33.72 | 1,686,479 |
| 2019-09-05 | $38.14 | $38.64 | $37.97 | $38.11 | $33.93 | 1,465,417 |
| 2019-09-04 | $37.87 | $37.97 | $37.21 | $37.70 | $33.56 | 1,436,582 |
| 2019-09-03 | $37.52 | $37.75 | $36.72 | $37.07 | $33.00 | 1,470,722 |
| 2019-08-30 | $38.16 | $38.65 | $37.73 | $37.99 | $33.82 | 1,389,703 |
| 2019-08-29 | $37.30 | $38.10 | $37.10 | $37.88 | $33.72 | 1,732,956 |
| 2019-08-28 | $35.53 | $36.99 | $35.52 | $36.78 | $32.74 | 2,942,768 |
| 2019-08-27 | $36.13 | $36.28 | $35.41 | $35.81 | $31.88 | 2,391,434 |
| 2019-08-26 | $36.89 | $36.97 | $35.81 | $35.95 | $32.00 | 1,458,220 |
| 2019-08-23 | $37.91 | $38.10 | $36.15 | $36.30 | $32.31 | 1,933,354 |
| 2019-08-22 | $38.60 | $38.78 | $37.42 | $38.15 | $33.96 | 1,703,879 |
| 2019-08-21 | $38.39 | $39.20 | $38.14 | $38.52 | $34.29 | 1,362,411 |
| 2019-08-20 | $38.69 | $38.74 | $38.00 | $38.03 | $33.85 | 1,649,900 |
| 2019-08-19 | $38.62 | $38.84 | $37.94 | $38.74 | $34.49 | 1,786,492 |
| 2019-08-16 | $38.64 | $39.10 | $37.98 | $37.99 | $33.82 | 2,134,243 |
| 2019-08-15 | $38.74 | $38.95 | $37.90 | $38.45 | $34.23 | 1,311,187 |
| 2019-08-14 | $39.87 | $40.28 | $38.54 | $38.57 | $34.34 | 2,119,312 |
| 2019-08-13 | $40.19 | $40.97 | $39.59 | $40.82 | $36.34 | 1,422,603 |
| 2019-08-12 | $42.20 | $42.43 | $40.38 | $40.39 | $35.96 | 1,817,983 |
| 2019-08-09 | $42.26 | $43.38 | $41.18 | $42.68 | $37.99 | 2,134,110 |
| 2019-08-08 | $42.00 | $46.14 | $41.75 | $43.26 | $38.51 | 3,588,040 |
| 2019-08-07 | $42.10 | $42.94 | $41.21 | $41.40 | $36.85 | 3,308,338 |
| 2019-08-06 | $42.32 | $42.78 | $41.86 | $42.43 | $37.77 | 1,222,128 |
| 2019-08-05 | $42.50 | $43.06 | $41.64 | $41.96 | $37.35 | 1,742,305 |
| 2019-08-02 | $42.90 | $43.96 | $42.75 | $43.34 | $38.58 | 1,152,092 |
| 2019-08-01 | $44.21 | $44.93 | $43.50 | $43.66 | $38.87 | 994,363 |
| 2019-07-31 | $44.36 | $45.16 | $43.84 | $44.15 | $39.30 | 1,096,865 |
| 2019-07-30 | $44.86 | $44.98 | $44.07 | $44.20 | $39.35 | 1,482,371 |
| 2019-07-29 | $46.55 | $46.68 | $44.24 | $45.33 | $40.35 | 1,747,414 |
| 2019-07-26 | $46.55 | $46.84 | $46.11 | $46.60 | $41.48 | 1,137,733 |
| 2019-07-25 | $46.98 | $46.98 | $45.80 | $46.00 | $40.95 | 948,616 |
| 2019-07-24 | $45.98 | $46.88 | $45.86 | $46.86 | $41.72 | 1,190,880 |
| 2019-07-23 | $44.86 | $46.25 | $44.62 | $46.03 | $40.98 | 1,483,030 |
| 2019-07-22 | $45.30 | $45.30 | $44.28 | $44.60 | $39.70 | 1,173,543 |
| 2019-07-19 | $45.87 | $45.97 | $44.84 | $44.87 | $39.94 | 1,424,729 |
| 2019-07-18 | $45.54 | $46.37 | $45.25 | $45.87 | $40.83 | 1,918,771 |
| 2019-07-17 | $46.86 | $46.86 | $45.60 | $45.61 | $40.60 | 1,277,951 |
| 2019-07-16 | $45.61 | $46.83 | $45.61 | $46.76 | $41.63 | 1,495,537 |
| 2019-07-15 | $45.32 | $45.91 | $45.02 | $45.76 | $40.74 | 888,397 |
| 2019-07-12 | $46.09 | $46.23 | $45.10 | $45.23 | $40.26 | 1,320,806 |
| 2019-07-11 | $45.82 | $46.04 | $45.26 | $45.95 | $40.91 | 1,007,081 |
| 2019-07-10 | $46.05 | $46.19 | $45.44 | $45.80 | $40.77 | 1,358,233 |
| 2019-07-09 | $45.29 | $46.08 | $44.81 | $45.79 | $40.76 | 1,664,810 |
| 2019-07-08 | $47.36 | $47.46 | $45.45 | $45.54 | $40.54 | 1,651,801 |
| 2019-07-05 | $46.57 | $47.60 | $46.38 | $47.57 | $42.35 | 759,479 |
| 2019-07-03 | $47.42 | $47.53 | $46.68 | $46.80 | $41.66 | 652,304 |
| 2019-07-02 | $46.67 | $47.31 | $46.26 | $47.25 | $42.06 | 1,382,992 |
| 2019-07-01 | $47.09 | $47.65 | $46.64 | $46.79 | $41.65 | 1,001,744 |
| 2019-06-28 | $46.86 | $46.99 | $45.72 | $46.29 | $41.21 | 1,374,046 |
| 2019-06-27 | $45.19 | $46.86 | $44.53 | $46.58 | $41.47 | 2,382,224 |
| 2019-06-26 | $44.83 | $45.43 | $43.99 | $44.05 | $39.21 | 1,674,449 |
| 2019-06-25 | $46.50 | $46.63 | $44.48 | $44.51 | $39.62 | 2,009,477 |
| 2019-06-24 | $47.16 | $47.58 | $46.38 | $46.41 | $41.31 | 1,346,924 |
| 2019-06-21 | $46.80 | $47.39 | $46.57 | $47.30 | $42.11 | 1,776,597 |
| 2019-06-20 | $47.75 | $47.82 | $46.63 | $46.75 | $41.62 | 1,252,547 |
| 2019-06-19 | $47.35 | $48.47 | $46.79 | $47.19 | $42.01 | 1,920,230 |
| 2019-06-18 | $45.97 | $46.86 | $45.90 | $46.31 | $41.23 | 1,007,492 |
| 2019-06-17 | $45.60 | $45.90 | $45.42 | $45.68 | $40.66 | 1,026,014 |
| 2019-06-14 | $46.61 | $46.63 | $45.52 | $45.55 | $40.55 | 757,060 |
| 2019-06-13 | $45.56 | $46.65 | $45.56 | $46.28 | $41.20 | 979,859 |
| 2019-06-12 | $45.81 | $46.26 | $45.15 | $45.45 | $40.46 | 948,114 |
| 2019-06-11 | $45.99 | $46.31 | $45.59 | $45.81 | $40.78 | 823,683 |
| 2019-06-10 | $45.72 | $46.35 | $45.61 | $45.65 | $40.64 | 728,665 |
| 2019-06-07 | $45.22 | $45.98 | $44.82 | $45.27 | $40.30 | 1,388,900 |
| 2019-06-06 | $45.01 | $45.25 | $44.37 | $44.84 | $39.92 | 904,762 |
| 2019-06-05 | $45.58 | $45.91 | $44.60 | $45.05 | $40.10 | 983,702 |
| 2019-06-04 | $43.03 | $45.38 | $42.78 | $45.36 | $40.38 | 2,237,190 |
| 2019-06-03 | $42.18 | $43.14 | $42.01 | $42.66 | $37.98 | 1,538,734 |
| 2019-05-31 | $42.56 | $42.78 | $42.07 | $42.27 | $37.63 | 1,103,979 |
| 2019-05-30 | $43.38 | $43.80 | $42.83 | $43.03 | $38.31 | 1,000,915 |
| 2019-05-29 | $43.90 | $43.90 | $43.03 | $43.32 | $38.56 | 1,360,698 |
| 2019-05-28 | $45.90 | $46.35 | $44.07 | $44.22 | $39.37 | 1,835,753 |
| 2019-05-24 | $45.82 | $46.08 | $45.18 | $45.24 | $40.27 | 1,130,950 |
| 2019-05-23 | $45.96 | $46.69 | $45.41 | $45.55 | $40.55 | 1,658,499 |
| 2019-05-22 | $45.62 | $46.79 | $45.53 | $46.51 | $41.40 | 1,591,933 |
| 2019-05-21 | $45.82 | $46.34 | $45.39 | $45.74 | $40.72 | 2,121,282 |
| 2019-05-20 | $44.52 | $45.21 | $44.10 | $44.94 | $40.01 | 1,183,760 |
| 2019-05-17 | $46.32 | $46.48 | $44.92 | $44.99 | $40.05 | 1,696,135 |
| 2019-05-16 | $47.21 | $47.47 | $46.68 | $46.75 | $41.62 | 1,662,940 |
| 2019-05-15 | $46.77 | $47.81 | $46.33 | $47.20 | $42.02 | 1,808,027 |
| 2019-05-14 | $46.18 | $47.15 | $46.08 | $47.00 | $41.84 | 1,981,295 |
| 2019-05-13 | $46.46 | $46.54 | $45.22 | $46.00 | $40.95 | 2,142,802 |
| 2019-05-10 | $48.44 | $48.62 | $46.34 | $47.47 | $42.26 | 3,208,529 |
| 2019-05-09 | $48.16 | $49.06 | $47.13 | $48.83 | $43.47 | 2,828,334 |
| 2019-05-08 | $51.45 | $51.65 | $46.40 | $48.67 | $43.33 | 10,980,509 |
| 2019-05-07 | $55.86 | $56.60 | $53.88 | $54.94 | $48.91 | 3,531,397 |
| 2019-05-06 | $53.97 | $56.30 | $53.89 | $56.22 | $50.05 | 3,282,178 |
| 2019-05-03 | $53.49 | $55.20 | $53.25 | $55.08 | $49.03 | 2,551,945 |
| 2019-05-02 | $52.08 | $53.27 | $51.75 | $52.44 | $46.68 | 1,545,693 |
| 2019-05-01 | $53.34 | $53.69 | $52.17 | $52.24 | $46.50 | 1,281,244 |
| 2019-04-30 | $53.00 | $53.51 | $53.00 | $53.23 | $47.39 | 2,175,632 |
| 2019-04-29 | $53.43 | $53.59 | $53.12 | $53.38 | $47.52 | 1,374,230 |
| 2019-04-26 | $53.06 | $53.73 | $52.71 | $53.39 | $47.53 | 1,087,377 |
| 2019-04-25 | $53.41 | $54.00 | $52.47 | $52.86 | $47.06 | 1,503,290 |
| 2019-04-24 | $53.65 | $53.90 | $52.75 | $53.05 | $47.23 | 1,065,038 |
| 2019-04-23 | $52.18 | $54.10 | $52.14 | $53.61 | $47.72 | 1,886,699 |
| 2019-04-22 | $51.61 | $52.10 | $51.03 | $51.86 | $46.17 | 843,821 |
| 2019-04-18 | $50.90 | $51.75 | $50.26 | $51.72 | $46.04 | 1,041,774 |
| 2019-04-17 | $52.46 | $52.60 | $50.54 | $50.79 | $45.21 | 1,503,119 |
| 2019-04-16 | $52.60 | $52.94 | $52.09 | $52.23 | $46.50 | 1,145,495 |
| 2019-04-15 | $52.30 | $52.73 | $51.80 | $52.42 | $46.66 | 1,057,316 |
| 2019-04-12 | $54.15 | $55.04 | $52.42 | $52.59 | $46.82 | 1,636,018 |
| 2019-04-11 | $53.46 | $54.14 | $53.35 | $53.88 | $47.96 | 746,554 |
| 2019-04-10 | $53.09 | $53.57 | $52.66 | $53.37 | $47.51 | 873,871 |
| 2019-04-09 | $51.84 | $53.62 | $51.79 | $53.02 | $47.20 | 1,520,298 |
| 2019-04-08 | $52.90 | $52.90 | $51.79 | $52.21 | $46.48 | 1,493,033 |
| 2019-04-05 | $53.50 | $53.89 | $52.76 | $52.90 | $47.09 | 1,318,293 |
| 2019-04-04 | $53.53 | $53.77 | $52.99 | $53.70 | $47.80 | 1,239,271 |
| 2019-04-03 | $52.94 | $53.80 | $52.64 | $53.53 | $47.65 | 1,282,542 |
| 2019-04-02 | $52.66 | $52.94 | $52.13 | $52.56 | $46.79 | 1,030,777 |
| 2019-04-01 | $51.93 | $52.76 | $51.31 | $52.74 | $46.95 | 1,809,512 |
| 2019-03-29 | $51.62 | $52.00 | $51.06 | $51.45 | $45.80 | 1,380,896 |
| 2019-03-28 | $50.60 | $51.31 | $50.41 | $51.23 | $45.61 | 1,262,963 |
| 2019-03-27 | $51.05 | $51.40 | $50.07 | $50.69 | $45.12 | 1,911,523 |
| 2019-03-26 | $51.26 | $51.81 | $50.77 | $50.92 | $45.33 | 1,046,210 |
| 2019-03-25 | $50.62 | $51.17 | $50.10 | $50.78 | $45.21 | 1,426,898 |
| 2019-03-22 | $52.18 | $52.38 | $50.63 | $50.75 | $45.18 | 1,753,647 |
| 2019-03-21 | $51.52 | $52.43 | $51.25 | $52.33 | $46.58 | 802,498 |
| 2019-03-20 | $51.08 | $52.12 | $50.92 | $51.78 | $46.10 | 1,112,983 |
| 2019-03-19 | $51.69 | $51.90 | $50.95 | $51.16 | $45.54 | 1,137,955 |
| 2019-03-18 | $51.57 | $51.79 | $50.73 | $51.32 | $45.69 | 1,163,040 |
| 2019-03-15 | $51.83 | $52.22 | $51.39 | $51.59 | $45.93 | 2,272,631 |
| 2019-03-14 | $52.03 | $52.38 | $51.22 | $51.71 | $46.03 | 1,185,625 |
| 2019-03-13 | $51.50 | $52.18 | $51.20 | $52.13 | $46.41 | 2,123,587 |
| 2019-03-12 | $51.98 | $52.07 | $50.41 | $51.30 | $45.67 | 2,299,289 |
| 2019-03-11 | $50.84 | $51.83 | $50.65 | $51.81 | $46.12 | 1,225,007 |
| 2019-03-08 | $50.46 | $51.08 | $50.07 | $50.91 | $45.32 | 1,844,160 |
| 2019-03-07 | $50.59 | $51.16 | $49.98 | $51.05 | $45.45 | 3,301,575 |
| 2019-03-06 | $50.00 | $51.44 | $48.86 | $50.65 | $45.09 | 4,035,141 |
| 2019-03-05 | $52.72 | $53.05 | $51.98 | $52.32 | $46.58 | 1,734,003 |
| 2019-03-04 | $52.90 | $52.99 | $51.58 | $52.70 | $46.91 | 2,332,558 |
| 2019-03-01 | $53.62 | $53.86 | $52.46 | $52.54 | $46.77 | 2,719,467 |
| 2019-02-28 | $53.80 | $54.28 | $52.80 | $53.17 | $47.33 | 2,384,932 |
| 2019-02-27 | $53.05 | $54.47 | $52.99 | $54.13 | $48.19 | 1,808,061 |
| 2019-02-26 | $52.93 | $53.37 | $52.47 | $53.24 | $47.39 | 1,962,471 |
| 2019-02-25 | $55.39 | $55.72 | $52.87 | $53.17 | $47.33 | 2,834,397 |
| 2019-02-22 | $54.69 | $55.44 | $53.86 | $54.94 | $48.91 | 2,226,653 |
| 2019-02-21 | $55.33 | $55.92 | $54.00 | $54.38 | $48.41 | 2,324,381 |
| 2019-02-20 | $56.46 | $57.51 | $55.36 | $55.40 | $49.32 | 2,422,227 |
| 2019-02-19 | $56.58 | $56.76 | $56.08 | $56.43 | $50.23 | 2,636,604 |
| 2019-02-15 | $57.83 | $58.24 | $56.44 | $56.81 | $50.57 | 2,549,282 |
| 2019-02-14 | $56.34 | $58.60 | $55.90 | $57.76 | $51.42 | 3,153,870 |
| 2019-02-13 | $56.88 | $59.11 | $55.41 | $56.94 | $50.69 | 9,644,840 |
| 2019-02-12 | $60.42 | $60.70 | $59.54 | $60.39 | $53.76 | 4,838,301 |
| 2019-02-11 | $59.71 | $60.67 | $59.15 | $59.54 | $53.00 | 4,154,650 |
| 2019-02-08 | $58.64 | $59.93 | $58.13 | $59.20 | $52.70 | 3,126,089 |
| 2019-02-07 | $58.98 | $58.98 | $57.68 | $58.67 | $52.23 | 1,492,341 |
| 2019-02-06 | $59.72 | $60.46 | $58.65 | $59.22 | $52.72 | 1,859,482 |
| 2019-02-05 | $57.53 | $60.90 | $57.53 | $59.95 | $53.37 | 2,993,305 |
| 2019-02-04 | $57.93 | $59.07 | $57.37 | $57.62 | $51.29 | 2,213,081 |
| 2019-02-01 | $57.09 | $58.02 | $57.06 | $57.62 | $51.29 | 1,625,156 |
| 2019-01-31 | $57.11 | $58.33 | $56.71 | $57.38 | $51.08 | 1,290,133 |
| 2019-01-30 | $56.76 | $57.20 | $55.78 | $57.11 | $50.84 | 1,319,614 |
| 2019-01-29 | $56.80 | $57.05 | $55.43 | $56.34 | $50.15 | 1,360,391 |
| 2019-01-28 | $56.47 | $57.16 | $56.15 | $56.79 | $50.56 | 1,485,300 |
| 2019-01-25 | $57.24 | $57.69 | $56.77 | $57.23 | $50.95 | 1,228,561 |
| 2019-01-24 | $55.70 | $57.33 | $55.70 | $56.69 | $50.47 | 1,492,946 |
| 2019-01-23 | $55.65 | $56.25 | $54.64 | $55.58 | $49.48 | 1,604,560 |
| 2019-01-22 | $58.75 | $59.19 | $54.81 | $55.31 | $49.24 | 2,335,609 |
| 2019-01-18 | $58.68 | $59.43 | $58.35 | $59.04 | $52.56 | 1,639,228 |
| 2019-01-17 | $56.37 | $58.80 | $56.34 | $58.45 | $52.03 | 2,137,719 |
| 2019-01-16 | $56.76 | $57.47 | $56.27 | $56.90 | $50.65 | 1,444,554 |
| 2019-01-15 | $55.87 | $56.78 | $55.77 | $56.75 | $50.52 | 1,575,866 |
| 2019-01-14 | $55.48 | $56.08 | $55.00 | $55.76 | $49.64 | 1,322,094 |
| 2019-01-11 | $57.33 | $57.39 | $55.77 | $56.02 | $49.87 | 2,431,463 |
| 2019-01-10 | $57.24 | $57.86 | $55.81 | $57.56 | $51.24 | 2,092,199 |
| 2019-01-09 | $56.90 | $58.11 | $56.63 | $57.84 | $51.49 | 3,060,251 |
| 2019-01-08 | $55.79 | $57.36 | $55.57 | $57.17 | $50.89 | 2,867,158 |
| 2019-01-07 | $53.74 | $55.49 | $53.74 | $55.24 | $49.18 | 2,192,907 |
| 2019-01-04 | $51.45 | $54.30 | $51.45 | $53.92 | $48.00 | 3,208,180 |
| 2019-01-03 | $53.69 | $53.77 | $51.01 | $51.04 | $45.44 | 2,316,162 |
| 2019-01-02 | $52.96 | $54.34 | $52.01 | $54.22 | $48.27 | 2,221,498 |
| 2018-12-31 | $53.91 | $54.40 | $53.42 | $53.94 | $48.02 | 1,608,756 |
| 2018-12-28 | $54.30 | $55.25 | $52.75 | $53.55 | $47.67 | 1,361,743 |
| 2018-12-27 | $52.03 | $54.13 | $51.48 | $54.12 | $48.18 | 1,768,913 |
| 2018-12-26 | $52.31 | $53.74 | $51.52 | $53.68 | $47.79 | 2,049,948 |
| 2018-12-24 | $52.02 | $53.09 | $51.39 | $51.61 | $45.94 | 1,590,923 |
| 2018-12-21 | $54.91 | $55.36 | $52.23 | $52.48 | $46.72 | 4,247,809 |
| 2018-12-20 | $56.25 | $57.27 | $54.33 | $55.01 | $48.97 | 2,067,884 |
| 2018-12-19 | $58.28 | $59.56 | $56.34 | $56.67 | $50.45 | 1,595,087 |
| 2018-12-18 | $58.36 | $59.10 | $57.25 | $57.98 | $51.61 | 2,502,803 |
| 2018-12-17 | $60.65 | $60.74 | $57.35 | $57.71 | $51.37 | 2,243,386 |
| 2018-12-14 | $60.94 | $62.02 | $60.46 | $60.70 | $54.04 | 1,508,130 |
| 2018-12-13 | $62.85 | $63.21 | $60.96 | $61.39 | $54.65 | 1,818,573 |
| 2018-12-12 | $62.59 | $64.38 | $62.50 | $62.56 | $55.69 | 1,973,343 |
| 2018-12-11 | $62.26 | $62.91 | $61.49 | $61.79 | $55.01 | 2,020,536 |
| 2018-12-10 | $61.61 | $61.66 | $59.99 | $61.09 | $54.38 | 2,283,463 |
| 2018-12-07 | $63.42 | $63.81 | $61.07 | $61.61 | $54.85 | 1,542,795 |
| 2018-12-06 | $62.31 | $64.32 | $62.20 | $63.88 | $56.87 | 2,396,798 |
| 2018-12-04 | $64.34 | $65.40 | $62.92 | $63.22 | $56.28 | 1,889,892 |
| 2018-12-03 | $65.00 | $65.41 | $63.58 | $64.59 | $57.50 | 2,563,437 |
| 2018-11-30 | $63.88 | $64.21 | $62.63 | $64.06 | $57.03 | 2,166,627 |
| 2018-11-29 | $63.41 | $64.20 | $62.32 | $63.54 | $56.56 | 1,220,707 |
| 2018-11-28 | $62.70 | $63.62 | $61.65 | $63.32 | $56.37 | 1,715,557 |
| 2018-11-27 | $60.85 | $62.30 | $60.57 | $61.89 | $55.10 | 1,868,274 |
| 2018-11-26 | $59.77 | $61.25 | $58.83 | $61.21 | $54.49 | 1,759,431 |
| 2018-11-23 | $58.85 | $59.78 | $58.46 | $58.65 | $52.21 | 853,557 |
| 2018-11-21 | $59.67 | $60.47 | $59.03 | $59.39 | $52.87 | 1,691,080 |
| 2018-11-20 | $58.95 | $59.91 | $57.82 | $58.76 | $52.31 | 2,970,989 |
| 2018-11-19 | $63.64 | $64.14 | $60.67 | $60.87 | $54.19 | 1,967,751 |
| 2018-11-16 | $62.60 | $64.12 | $62.44 | $63.67 | $56.68 | 2,173,606 |
| 2018-11-15 | $61.15 | $63.54 | $60.47 | $63.20 | $56.26 | 2,812,661 |
| 2018-11-14 | $63.32 | $63.88 | $61.24 | $61.35 | $54.61 | 2,096,178 |
| 2018-11-13 | $62.92 | $64.40 | $62.24 | $63.10 | $56.17 | 2,199,543 |
| 2018-11-12 | $63.30 | $64.62 | $62.44 | $62.67 | $55.79 | 3,597,416 |
| 2018-11-09 | $63.92 | $65.55 | $62.79 | $63.30 | $56.35 | 6,091,477 |
| 2018-11-08 | $62.50 | $69.00 | $61.10 | $66.93 | $59.58 | 12,562,439 |
| 2018-11-07 | $57.47 | $58.53 | $55.32 | $58.07 | $51.69 | 4,104,300 |
| 2018-11-06 | $54.78 | $57.09 | $54.11 | $57.00 | $50.74 | 3,711,924 |
| 2018-11-05 | $53.77 | $53.77 | $52.56 | $53.24 | $47.39 | 2,578,126 |
| 2018-11-02 | $53.51 | $54.09 | $52.77 | $53.63 | $47.74 | 2,477,891 |
| 2018-11-01 | $52.14 | $53.44 | $51.69 | $53.29 | $47.44 | 1,834,111 |
| 2018-10-31 | $51.74 | $52.79 | $51.41 | $52.14 | $46.42 | 2,679,653 |
| 2018-10-30 | $48.99 | $50.98 | $48.52 | $50.67 | $45.11 | 1,762,346 |
| 2018-10-29 | $48.30 | $49.75 | $48.15 | $48.94 | $43.57 | 2,324,284 |
| 2018-10-26 | $47.65 | $49.00 | $47.07 | $47.44 | $42.23 | 2,137,444 |
| 2018-10-25 | $47.62 | $49.39 | $46.13 | $48.75 | $43.40 | 1,933,424 |
| 2018-10-24 | $47.82 | $48.93 | $46.59 | $46.72 | $41.59 | 1,754,069 |
| 2018-10-23 | $46.41 | $47.86 | $46.03 | $47.67 | $42.44 | 1,549,594 |
| 2018-10-22 | $46.93 | $47.72 | $46.49 | $47.27 | $42.08 | 1,300,013 |
| 2018-10-19 | $46.71 | $47.29 | $45.62 | $46.60 | $41.48 | 1,363,603 |
| 2018-10-18 | $47.03 | $47.23 | $45.84 | $46.38 | $41.29 | 1,596,588 |
| 2018-10-17 | $47.84 | $47.84 | $46.58 | $47.16 | $41.98 | 1,122,443 |
| 2018-10-16 | $45.58 | $47.77 | $45.30 | $47.66 | $42.43 | 1,767,349 |
| 2018-10-15 | $45.23 | $45.77 | $44.47 | $45.00 | $40.06 | 1,183,809 |
| 2018-10-12 | $45.77 | $45.78 | $44.41 | $45.35 | $40.37 | 2,188,459 |
| 2018-10-11 | $44.02 | $45.32 | $43.59 | $44.65 | $39.75 | 3,928,266 |
| 2018-10-10 | $47.03 | $47.27 | $43.40 | $44.20 | $39.35 | 6,051,111 |
| 2018-10-09 | $49.71 | $49.76 | $47.20 | $47.80 | $42.55 | 5,051,365 |
| 2018-10-08 | $50.61 | $50.82 | $49.12 | $49.98 | $44.49 | 1,306,922 |
| 2018-10-05 | $51.55 | $51.65 | $49.94 | $50.72 | $45.15 | 1,701,421 |
| 2018-10-04 | $51.50 | $51.88 | $50.75 | $51.54 | $45.88 | 2,471,405 |
| 2018-10-03 | $50.48 | $51.73 | $50.22 | $51.66 | $45.99 | 1,578,707 |
| 2018-10-02 | $50.79 | $50.79 | $49.95 | $50.45 | $44.91 | 1,804,302 |
| 2018-10-01 | $50.75 | $51.28 | $50.62 | $51.07 | $45.46 | 1,871,229 |
| 2018-09-28 | $51.80 | $52.03 | $50.63 | $51.07 | $45.46 | 1,900,551 |
| 2018-09-27 | $52.54 | $52.89 | $51.89 | $51.92 | $46.22 | 1,201,569 |
| 2018-09-26 | $51.99 | $53.13 | $51.47 | $52.28 | $46.54 | 1,607,172 |
| 2018-09-25 | $51.43 | $52.04 | $50.68 | $52.00 | $46.29 | 1,773,409 |
| 2018-09-24 | $49.63 | $51.26 | $49.51 | $51.13 | $45.52 | 1,858,759 |
| 2018-09-21 | $49.68 | $50.36 | $49.34 | $50.00 | $44.51 | 4,191,660 |
| 2018-09-20 | $50.84 | $50.86 | $49.31 | $49.60 | $44.15 | 2,152,655 |
| 2018-09-19 | $50.61 | $51.64 | $50.28 | $50.52 | $44.97 | 1,415,881 |
| 2018-09-18 | $49.78 | $50.99 | $49.15 | $50.65 | $45.09 | 1,757,361 |
| 2018-09-17 | $50.25 | $50.35 | $49.08 | $49.27 | $43.86 | 1,487,147 |
| 2018-09-14 | $50.05 | $51.03 | $49.83 | $50.39 | $44.86 | 2,272,457 |
| 2018-09-13 | $51.39 | $51.50 | $49.48 | $50.04 | $44.55 | 2,099,659 |
| 2018-09-12 | $50.91 | $51.43 | $50.69 | $51.15 | $45.53 | 1,091,194 |
| 2018-09-11 | $50.59 | $51.38 | $50.27 | $51.00 | $45.40 | 1,220,573 |
| 2018-09-10 | $50.78 | $52.00 | $50.32 | $50.67 | $45.11 | 1,887,102 |
| 2018-09-07 | $50.33 | $51.61 | $49.95 | $50.71 | $45.14 | 1,517,918 |
| 2018-09-06 | $51.59 | $51.82 | $50.31 | $50.63 | $45.07 | 1,332,140 |
| 2018-09-05 | $52.87 | $52.96 | $51.13 | $51.20 | $45.58 | 1,994,244 |
| 2018-09-04 | $54.07 | $54.07 | $52.43 | $53.02 | $47.20 | 1,501,978 |
| 2018-08-31 | $53.76 | $54.55 | $53.48 | $54.31 | $48.35 | 1,237,396 |
| 2018-08-30 | $53.83 | $54.46 | $53.56 | $53.82 | $47.91 | 1,049,551 |
| 2018-08-29 | $53.22 | $54.39 | $52.85 | $54.14 | $48.20 | 1,207,670 |
| 2018-08-28 | $53.35 | $53.52 | $52.70 | $53.15 | $47.31 | 1,209,611 |
| 2018-08-27 | $53.69 | $53.98 | $52.99 | $53.36 | $47.50 | 1,097,937 |
| 2018-08-24 | $53.21 | $53.49 | $52.79 | $53.38 | $47.52 | 1,139,351 |
| 2018-08-23 | $53.36 | $53.81 | $52.55 | $53.13 | $47.30 | 1,253,655 |
| 2018-08-22 | $53.70 | $54.29 | $53.48 | $53.55 | $47.67 | 1,006,026 |
| 2018-08-21 | $53.81 | $54.29 | $53.52 | $53.84 | $47.93 | 990,585 |
| 2018-08-20 | $53.75 | $54.14 | $53.37 | $53.84 | $47.93 | 938,928 |
| 2018-08-17 | $54.09 | $54.10 | $53.13 | $53.55 | $47.67 | 707,321 |
| 2018-08-16 | $53.83 | $54.34 | $53.55 | $53.72 | $47.82 | 1,230,230 |
| 2018-08-15 | $53.71 | $53.76 | $52.36 | $53.30 | $47.45 | 1,720,463 |
| 2018-08-14 | $54.02 | $54.64 | $53.53 | $54.25 | $48.29 | 1,001,238 |
| 2018-08-13 | $54.53 | $54.63 | $53.66 | $53.90 | $47.98 | 1,283,415 |
| 2018-08-10 | $54.44 | $54.84 | $54.00 | $54.35 | $48.38 | 1,291,436 |
| 2018-08-09 | $54.38 | $55.69 | $54.01 | $55.04 | $49.00 | 1,554,972 |
| 2018-08-08 | $54.13 | $55.03 | $53.65 | $54.73 | $48.72 | 1,219,398 |
| 2018-08-07 | $54.30 | $54.78 | $53.41 | $54.51 | $48.53 | 2,142,996 |
| 2018-08-06 | $53.09 | $54.78 | $52.44 | $54.07 | $48.13 | 3,281,584 |
| 2018-08-03 | $51.54 | $53.80 | $50.49 | $53.27 | $47.42 | 4,280,083 |
| 2018-08-02 | $50.90 | $52.15 | $48.20 | $51.18 | $45.56 | 10,637,823 |
| 2018-08-01 | $57.04 | $58.46 | $56.54 | $57.65 | $51.32 | 3,068,070 |
| 2018-07-31 | $58.24 | $58.94 | $56.97 | $57.99 | $51.62 | 1,818,177 |
| 2018-07-30 | $58.43 | $60.00 | $57.51 | $58.24 | $51.85 | 2,434,993 |
| 2018-07-27 | $62.22 | $62.36 | $56.81 | $57.93 | $51.57 | 2,726,555 |
| 2018-07-26 | $60.88 | $61.16 | $60.20 | $60.69 | $54.03 | 1,827,296 |
| 2018-07-25 | $59.50 | $60.91 | $58.99 | $60.83 | $54.15 | 1,223,402 |
| 2018-07-24 | $60.46 | $60.96 | $59.07 | $59.69 | $53.14 | 1,195,475 |
| 2018-07-23 | $60.10 | $60.44 | $59.12 | $60.30 | $53.68 | 1,157,251 |
| 2018-07-20 | $60.59 | $60.93 | $59.67 | $59.85 | $53.28 | 1,234,954 |
| 2018-07-19 | $60.83 | $61.24 | $60.41 | $60.68 | $54.02 | 988,350 |
| 2018-07-18 | $60.51 | $61.39 | $60.06 | $60.95 | $54.26 | 1,786,650 |
| 2018-07-17 | $59.26 | $60.71 | $58.46 | $60.37 | $53.74 | 2,172,579 |
| 2018-07-16 | $59.12 | $59.62 | $58.69 | $59.35 | $52.83 | 990,201 |
| 2018-07-13 | $59.68 | $59.97 | $58.70 | $59.13 | $52.64 | 1,328,908 |
| 2018-07-12 | $58.76 | $59.75 | $58.40 | $59.60 | $53.06 | 2,407,848 |
| 2018-07-11 | $59.05 | $60.42 | $58.14 | $58.67 | $52.23 | 3,796,022 |
| 2018-07-10 | $57.93 | $58.24 | $57.26 | $57.59 | $51.27 | 1,531,564 |
| 2018-07-09 | $57.69 | $57.81 | $57.20 | $57.70 | $51.37 | 1,356,150 |
| 2018-07-06 | $56.91 | $57.78 | $55.79 | $57.56 | $51.24 | 1,292,846 |
| 2018-07-05 | $56.66 | $56.95 | $56.05 | $56.91 | $50.66 | 1,640,902 |
| 2018-07-03 | $56.67 | $56.86 | $56.12 | $56.24 | $50.07 | 920,565 |
| 2018-07-02 | $55.31 | $56.88 | $54.50 | $56.11 | $49.95 | 1,812,560 |
| 2018-06-29 | $56.80 | $57.27 | $55.69 | $55.71 | $49.59 | 1,521,621 |
| 2018-06-28 | $56.44 | $56.99 | $55.58 | $56.65 | $50.43 | 1,848,045 |
| 2018-06-27 | $56.75 | $57.43 | $55.97 | $55.98 | $49.83 | 1,766,098 |
| 2018-06-26 | $55.78 | $56.83 | $55.15 | $56.53 | $50.32 | 2,102,806 |
| 2018-06-25 | $56.65 | $56.69 | $54.84 | $55.71 | $49.59 | 2,236,865 |
| 2018-06-22 | $57.03 | $57.87 | $56.31 | $56.66 | $50.44 | 3,220,831 |
| 2018-06-21 | $58.84 | $59.38 | $56.79 | $57.03 | $50.77 | 1,759,888 |
| 2018-06-20 | $59.32 | $59.72 | $58.39 | $58.55 | $52.12 | 1,679,625 |
| 2018-06-19 | $58.73 | $60.12 | $57.92 | $59.12 | $52.63 | 2,683,281 |
| 2018-06-18 | $58.38 | $59.41 | $57.83 | $59.32 | $52.81 | 1,945,815 |
| 2018-06-15 | $57.46 | $58.57 | $56.97 | $58.54 | $52.11 | 2,348,218 |
| 2018-06-14 | $56.83 | $57.90 | $56.73 | $57.73 | $51.39 | 1,729,110 |
| 2018-06-13 | $58.22 | $58.51 | $56.44 | $56.63 | $50.41 | 2,141,469 |
| 2018-06-12 | $57.21 | $58.80 | $57.21 | $58.29 | $51.89 | 2,254,128 |
| 2018-06-11 | $56.06 | $57.16 | $55.73 | $57.11 | $50.84 | 1,597,404 |
| 2018-06-08 | $55.42 | $56.48 | $55.03 | $55.84 | $49.71 | 2,579,239 |
| 2018-06-07 | $56.13 | $56.76 | $55.10 | $55.47 | $49.38 | 3,396,930 |
| 2018-06-06 | $57.64 | $57.88 | $55.79 | $56.23 | $50.06 | 3,383,212 |
| 2018-06-05 | $56.30 | $57.94 | $56.15 | $57.51 | $51.20 | 3,765,912 |
| 2018-06-04 | $55.21 | $56.40 | $54.92 | $56.15 | $49.99 | 5,601,738 |
| 2018-06-01 | $52.40 | $55.35 | $52.30 | $55.21 | $49.15 | 7,631,138 |
| 2018-05-31 | $50.62 | $52.18 | $50.62 | $52.14 | $46.42 | 3,863,538 |
| 2018-05-30 | $50.03 | $50.98 | $49.61 | $50.75 | $45.18 | 2,758,659 |
| 2018-05-29 | $49.29 | $50.00 | $49.02 | $49.89 | $44.41 | 2,591,667 |
| 2018-05-25 | $48.98 | $49.66 | $48.25 | $49.48 | $44.05 | 1,933,163 |
| 2018-05-24 | $48.66 | $49.32 | $48.42 | $49.09 | $43.70 | 1,571,178 |
| 2018-05-23 | $48.13 | $48.79 | $48.00 | $48.68 | $43.34 | 1,635,088 |
| 2018-05-22 | $48.08 | $48.82 | $47.63 | $48.22 | $42.93 | 1,932,755 |
| 2018-05-21 | $48.41 | $48.96 | $47.69 | $48.03 | $42.76 | 2,394,122 |
| 2018-05-18 | $48.81 | $48.84 | $47.89 | $47.92 | $42.66 | 2,413,515 |
| 2018-05-17 | $48.85 | $49.32 | $48.42 | $48.85 | $43.49 | 1,887,455 |
| 2018-05-16 | $48.05 | $49.60 | $48.01 | $48.71 | $43.36 | 3,340,774 |
| 2018-05-15 | $48.08 | $49.90 | $47.68 | $48.37 | $43.06 | 3,184,235 |
| 2018-05-14 | $49.14 | $50.69 | $48.25 | $48.67 | $43.33 | 4,735,782 |
| 2018-05-11 | $48.64 | $49.41 | $48.06 | $48.99 | $43.61 | 3,684,866 |
| 2018-05-10 | $47.63 | $49.42 | $46.60 | $48.51 | $43.18 | 5,749,211 |
| 2018-05-09 | $46.00 | $47.99 | $44.80 | $47.62 | $42.39 | 18,135,490 |
| 2018-05-08 | $39.22 | $39.41 | $38.27 | $38.78 | $34.52 | 4,219,338 |
| 2018-05-07 | $38.77 | $40.23 | $38.75 | $39.43 | $35.10 | 3,430,789 |
| 2018-05-04 | $37.72 | $39.00 | $37.12 | $38.53 | $34.30 | 2,629,489 |
| 2018-05-03 | $38.22 | $38.26 | $37.36 | $38.00 | $33.83 | 2,255,436 |
| 2018-05-02 | $37.39 | $38.50 | $37.22 | $38.30 | $34.10 | 2,535,009 |
| 2018-05-01 | $37.21 | $37.54 | $36.84 | $37.53 | $33.41 | 1,710,953 |
| 2018-04-30 | $37.33 | $37.78 | $36.96 | $37.42 | $33.31 | 1,486,031 |
| 2018-04-27 | $38.18 | $38.19 | $36.75 | $37.27 | $33.18 | 2,851,051 |
| 2018-04-26 | $38.43 | $38.77 | $37.28 | $37.39 | $33.29 | 3,143,583 |
| 2018-04-25 | $41.87 | $41.87 | $38.24 | $38.33 | $34.12 | 3,931,035 |
| 2018-04-24 | $42.79 | $43.16 | $41.65 | $41.91 | $37.31 | 1,969,613 |
| 2018-04-23 | $41.65 | $43.91 | $41.35 | $42.69 | $38.00 | 2,247,729 |
| 2018-04-20 | $41.54 | $42.12 | $41.23 | $41.62 | $37.05 | 1,151,736 |
| 2018-04-19 | $41.86 | $41.99 | $41.36 | $41.64 | $37.07 | 1,125,218 |
| 2018-04-18 | $41.57 | $42.31 | $41.09 | $42.10 | $37.48 | 1,705,657 |
| 2018-04-17 | $41.61 | $42.39 | $41.23 | $41.98 | $37.37 | 1,484,065 |
| 2018-04-16 | $40.80 | $41.98 | $40.26 | $41.14 | $36.62 | 1,059,623 |
| 2018-04-13 | $41.04 | $41.04 | $40.18 | $40.52 | $36.07 | 831,506 |
| 2018-04-12 | $40.52 | $40.83 | $40.28 | $40.71 | $36.24 | 1,051,453 |
| 2018-04-11 | $40.65 | $41.16 | $40.21 | $40.33 | $35.90 | 950,718 |
| 2018-04-10 | $40.46 | $41.36 | $39.99 | $40.83 | $36.35 | 1,078,958 |
| 2018-04-09 | $40.39 | $40.49 | $39.78 | $39.80 | $35.43 | 1,130,303 |
| 2018-04-06 | $40.90 | $41.50 | $39.85 | $40.15 | $35.74 | 1,997,975 |
| 2018-04-05 | $41.64 | $42.02 | $41.30 | $41.37 | $36.83 | 2,096,462 |
| 2018-04-04 | $39.24 | $41.50 | $39.20 | $41.42 | $36.87 | 2,435,126 |
| 2018-04-03 | $39.54 | $40.20 | $39.13 | $40.01 | $35.62 | 2,044,991 |
| 2018-04-02 | $40.66 | $40.66 | $39.08 | $39.12 | $34.83 | 2,076,950 |
| 2018-03-29 | $40.69 | $41.29 | $40.27 | $40.89 | $36.40 | 1,865,583 |
| 2018-03-28 | $40.30 | $41.04 | $39.50 | $40.61 | $36.15 | 2,218,501 |
| 2018-03-27 | $42.00 | $42.00 | $40.21 | $40.33 | $35.90 | 1,692,980 |
| 2018-03-26 | $40.66 | $42.01 | $40.24 | $41.94 | $37.34 | 1,673,216 |
| 2018-03-23 | $40.37 | $40.76 | $39.67 | $40.04 | $35.64 | 1,542,525 |
| 2018-03-22 | $41.33 | $41.33 | $40.09 | $40.11 | $35.71 | 1,414,964 |
| 2018-03-21 | $41.83 | $42.00 | $41.21 | $41.59 | $37.02 | 1,632,041 |
| 2018-03-20 | $42.57 | $42.75 | $41.74 | $41.78 | $37.19 | 1,507,691 |
| 2018-03-19 | $43.57 | $43.72 | $42.30 | $42.72 | $38.03 | 1,565,915 |
| 2018-03-16 | $43.74 | $44.06 | $43.30 | $43.77 | $38.96 | 1,862,043 |
| 2018-03-15 | $44.27 | $45.20 | $43.50 | $43.74 | $38.94 | 2,174,955 |
| 2018-03-14 | $42.56 | $44.26 | $41.87 | $44.05 | $39.21 | 3,064,158 |
| 2018-03-13 | $43.23 | $43.58 | $41.95 | $42.28 | $37.64 | 1,917,724 |
| 2018-03-12 | $43.20 | $43.26 | $42.49 | $43.17 | $38.43 | 1,524,014 |
| 2018-03-09 | $42.61 | $43.05 | $42.19 | $43.03 | $38.31 | 1,736,600 |
| 2018-03-08 | $42.69 | $42.78 | $41.68 | $42.45 | $37.79 | 1,767,404 |
| 2018-03-07 | $41.85 | $43.25 | $41.56 | $42.58 | $37.91 | 1,958,451 |
| 2018-03-06 | $41.89 | $42.64 | $41.15 | $42.38 | $37.73 | 2,681,738 |
| 2018-03-05 | $39.54 | $42.11 | $39.33 | $41.97 | $37.36 | 2,710,047 |
| 2018-03-02 | $39.30 | $40.26 | $38.27 | $39.69 | $35.33 | 2,220,828 |
| 2018-03-01 | $40.49 | $40.75 | $39.35 | $39.76 | $35.39 | 2,093,722 |
| 2018-02-28 | $40.09 | $40.60 | $39.55 | $40.08 | $35.68 | 2,571,812 |
| 2018-02-27 | $41.64 | $42.10 | $39.64 | $39.73 | $35.37 | 3,844,020 |
| 2018-02-26 | $42.40 | $42.68 | $41.13 | $41.45 | $36.90 | 2,089,107 |
| 2018-02-23 | $41.78 | $42.52 | $41.26 | $42.30 | $37.66 | 2,720,880 |
| 2018-02-22 | $42.62 | $42.62 | $41.45 | $41.65 | $37.08 | 2,757,093 |
| 2018-02-21 | $42.67 | $43.11 | $41.68 | $42.37 | $37.72 | 3,976,968 |
| 2018-02-20 | $43.21 | $43.60 | $42.24 | $42.65 | $37.97 | 3,573,045 |
| 2018-02-16 | $42.45 | $44.26 | $41.90 | $43.32 | $38.56 | 5,167,445 |
| 2018-02-15 | $46.00 | $47.02 | $41.45 | $42.40 | $37.75 | 18,826,212 |
| 2018-02-14 | $39.50 | $40.93 | $39.02 | $40.72 | $36.25 | 4,759,116 |
| 2018-02-13 | $37.63 | $40.14 | $37.47 | $39.88 | $35.50 | 3,572,667 |
| 2018-02-12 | $38.52 | $38.75 | $36.27 | $37.71 | $33.57 | 3,832,905 |
| 2018-02-09 | $38.97 | $40.35 | $36.50 | $38.31 | $34.10 | 6,873,552 |
| 2018-02-08 | $41.20 | $41.33 | $40.05 | $40.05 | $35.65 | 5,037,251 |
| 2018-02-07 | $40.51 | $41.34 | $40.00 | $41.05 | $36.54 | 4,213,924 |
| 2018-02-06 | $34.89 | $41.31 | $34.76 | $40.84 | $36.36 | 11,487,826 |
| 2018-02-05 | $34.34 | $36.20 | $34.18 | $35.62 | $31.71 | 3,653,163 |
| 2018-02-02 | $34.44 | $34.93 | $34.08 | $34.35 | $30.58 | 1,451,954 |
| 2018-02-01 | $34.28 | $34.95 | $34.23 | $34.62 | $30.82 | 1,507,053 |
| 2018-01-31 | $34.99 | $35.14 | $34.09 | $34.67 | $30.86 | 2,561,144 |
| 2018-01-30 | $36.04 | $36.11 | $34.88 | $34.90 | $31.07 | 1,895,237 |
| 2018-01-29 | $36.55 | $37.48 | $36.14 | $36.33 | $32.34 | 1,932,581 |
| 2018-01-26 | $36.80 | $36.97 | $36.12 | $36.78 | $32.74 | 1,185,814 |
| 2018-01-25 | $36.77 | $36.80 | $35.58 | $36.49 | $32.48 | 1,671,815 |
| 2018-01-24 | $36.35 | $36.83 | $35.84 | $36.31 | $32.32 | 2,350,691 |
| 2018-01-23 | $37.19 | $38.17 | $36.26 | $36.30 | $32.31 | 3,368,767 |
| 2018-01-22 | $35.49 | $37.27 | $35.15 | $37.20 | $33.12 | 3,089,290 |
| 2018-01-19 | $35.54 | $35.80 | $35.06 | $35.45 | $31.56 | 3,046,720 |
| 2018-01-18 | $35.91 | $36.47 | $35.15 | $35.62 | $31.71 | 2,924,740 |
| 2018-01-17 | $36.21 | $36.23 | $35.17 | $35.90 | $31.96 | 4,649,564 |
| 2018-01-16 | $37.36 | $37.42 | $35.78 | $35.89 | $31.95 | 3,923,741 |
| 2018-01-12 | $35.43 | $36.68 | $35.25 | $36.54 | $32.53 | 4,304,215 |
| 2018-01-11 | $34.59 | $35.61 | $34.42 | $35.28 | $31.41 | 4,006,779 |
| 2018-01-10 | $34.36 | $34.62 | $34.16 | $34.49 | $30.70 | 2,134,369 |
| 2018-01-09 | $34.87 | $34.88 | $34.45 | $34.59 | $30.79 | 1,383,591 |
| 2018-01-08 | $34.60 | $34.83 | $34.27 | $34.67 | $30.86 | 1,864,716 |
| 2018-01-05 | $34.98 | $35.15 | $34.65 | $34.73 | $30.92 | 1,618,373 |
| 2018-01-04 | $35.22 | $35.41 | $34.24 | $34.92 | $31.09 | 2,734,015 |
| 2018-01-03 | $34.96 | $35.50 | $34.67 | $34.97 | $31.13 | 1,997,435 |
| 2018-01-02 | $34.61 | $34.88 | $34.15 | $34.77 | $30.95 | 2,574,511 |
| 2017-12-29 | $34.52 | $34.68 | $34.25 | $34.46 | $30.68 | 1,387,944 |
| 2017-12-28 | $34.53 | $34.80 | $34.00 | $34.50 | $30.71 | 1,888,249 |
| 2017-12-27 | $34.54 | $34.66 | $34.34 | $34.53 | $30.74 | 1,249,105 |
| 2017-12-26 | $34.63 | $34.67 | $34.25 | $34.53 | $30.74 | 1,444,017 |
| 2017-12-22 | $34.76 | $34.76 | $34.42 | $34.57 | $30.77 | 1,230,638 |
| 2017-12-21 | $34.49 | $35.09 | $34.47 | $34.74 | $30.93 | 2,384,077 |
| 2017-12-20 | $34.99 | $34.99 | $34.39 | $34.46 | $30.68 | 2,656,020 |
| 2017-12-19 | $35.32 | $35.50 | $34.41 | $34.77 | $30.95 | 2,757,885 |
| 2017-12-18 | $35.23 | $36.00 | $35.19 | $35.46 | $31.57 | 3,695,310 |
| 2017-12-15 | $34.50 | $35.30 | $34.20 | $35.03 | $31.18 | 4,364,555 |
| 2017-12-14 | $34.72 | $34.91 | $34.40 | $34.49 | $30.70 | 1,678,074 |
| 2017-12-13 | $35.24 | $35.52 | $34.64 | $34.71 | $30.90 | 2,475,839 |
| 2017-12-12 | $35.06 | $35.71 | $35.00 | $35.10 | $31.25 | 2,663,405 |
| 2017-12-11 | $34.49 | $35.55 | $34.30 | $35.32 | $31.44 | 2,890,787 |
| 2017-12-08 | $34.67 | $35.10 | $34.31 | $34.50 | $30.71 | 2,626,025 |
| 2017-12-07 | $34.37 | $34.65 | $34.13 | $34.45 | $30.67 | 2,312,262 |
| 2017-12-06 | $34.25 | $34.71 | $34.09 | $34.42 | $30.64 | 2,143,809 |
| 2017-12-05 | $34.71 | $34.95 | $34.25 | $34.39 | $30.61 | 2,191,907 |
| 2017-12-04 | $34.66 | $35.44 | $34.33 | $34.76 | $30.94 | 3,509,771 |
| 2017-12-01 | $34.63 | $34.78 | $34.05 | $34.29 | $30.53 | 2,591,841 |
| 2017-11-30 | $34.51 | $35.17 | $34.38 | $34.62 | $30.82 | 2,465,822 |
| 2017-11-29 | $34.85 | $35.32 | $34.44 | $34.57 | $30.77 | 3,512,604 |
| 2017-11-28 | $34.35 | $34.74 | $33.95 | $34.71 | $30.90 | 4,983,892 |
| 2017-11-27 | $34.44 | $35.67 | $34.13 | $34.40 | $30.62 | 4,853,444 |
| 2017-11-24 | $34.13 | $34.34 | $33.62 | $34.17 | $30.42 | 2,253,458 |
| 2017-11-22 | $32.77 | $34.48 | $32.31 | $34.19 | $30.44 | 8,145,891 |
| 2017-11-21 | $30.51 | $32.96 | $30.50 | $32.81 | $29.21 | 11,398,922 |
| 2017-11-20 | $30.51 | $30.92 | $30.15 | $30.48 | $27.13 | 3,397,968 |
| 2017-11-17 | $30.24 | $30.64 | $29.82 | $30.59 | $27.23 | 3,123,368 |
| 2017-11-16 | $30.55 | $30.84 | $29.97 | $30.33 | $27.00 | 4,527,532 |
| 2017-11-15 | $30.00 | $30.66 | $29.50 | $30.53 | $27.18 | 3,995,578 |
| 2017-11-14 | $30.49 | $30.85 | $29.99 | $30.06 | $26.76 | 4,819,927 |
| 2017-11-13 | $30.80 | $31.17 | $30.40 | $30.75 | $27.37 | 3,785,304 |
| 2017-11-10 | $31.49 | $31.69 | $30.93 | $31.19 | $27.77 | 2,801,598 |
| 2017-11-09 | $31.03 | $32.09 | $31.02 | $31.56 | $28.10 | 5,592,816 |
| 2017-11-08 | $30.19 | $32.32 | $29.79 | $31.66 | $28.18 | 13,228,319 |
| 2017-11-07 | $34.71 | $34.80 | $30.21 | $30.35 | $27.02 | 29,146,589 |
| 2017-11-06 | $39.05 | $39.75 | $38.57 | $39.53 | $35.19 | 4,725,776 |
| 2017-11-03 | $38.68 | $38.94 | $38.03 | $38.88 | $34.61 | 2,376,742 |
| 2017-11-02 | $37.72 | $38.90 | $37.72 | $38.49 | $34.26 | 3,113,529 |
| 2017-11-01 | $37.76 | $38.47 | $37.68 | $37.87 | $33.71 | 2,582,412 |
| 2017-10-31 | $37.40 | $38.22 | $36.58 | $37.50 | $33.38 | 6,639,638 |
| 2017-10-30 | $36.95 | $37.67 | $36.85 | $37.35 | $33.25 | 1,925,324 |
| 2017-10-27 | $36.70 | $37.20 | $35.88 | $37.05 | $32.98 | 6,159,835 |
| 2017-10-26 | $37.67 | $38.28 | $37.30 | $37.75 | $33.61 | 3,374,012 |
| 2017-10-25 | $38.37 | $38.50 | $37.25 | $37.59 | $33.46 | 5,380,497 |
| 2017-10-24 | $40.46 | $40.46 | $38.47 | $39.30 | $34.99 | 2,480,466 |
| 2017-10-23 | $40.36 | $40.55 | $39.68 | $39.74 | $35.38 | 1,428,176 |
| 2017-10-20 | $40.66 | $40.77 | $40.19 | $40.30 | $35.88 | 1,593,499 |
| 2017-10-19 | $39.81 | $40.69 | $39.57 | $40.48 | $36.04 | 1,473,661 |
| 2017-10-18 | $40.46 | $40.46 | $39.73 | $40.01 | $35.62 | 1,637,703 |
| 2017-10-17 | $39.71 | $40.56 | $39.50 | $40.36 | $35.93 | 1,699,583 |
| 2017-10-16 | $39.41 | $39.81 | $38.78 | $39.72 | $35.36 | 1,639,285 |
| 2017-10-13 | $39.70 | $40.29 | $39.35 | $39.40 | $35.07 | 1,907,549 |
| 2017-10-12 | $40.18 | $40.46 | $39.15 | $39.53 | $35.19 | 2,448,079 |
| 2017-10-11 | $41.20 | $41.67 | $40.30 | $40.33 | $35.90 | 2,263,362 |
| 2017-10-10 | $42.28 | $42.39 | $40.84 | $40.99 | $36.49 | 2,324,291 |
| 2017-10-09 | $41.55 | $42.18 | $41.26 | $42.04 | $37.42 | 1,447,094 |
| 2017-10-06 | $43.73 | $43.78 | $41.23 | $41.61 | $37.04 | 2,410,337 |
| 2017-10-05 | $43.39 | $44.01 | $42.65 | $43.61 | $38.82 | 2,944,141 |
| 2017-10-04 | $42.02 | $43.44 | $41.85 | $43.40 | $38.64 | 2,129,132 |
| 2017-10-03 | $40.92 | $41.94 | $40.52 | $41.84 | $37.25 | 2,442,633 |
| 2017-10-02 | $41.11 | $41.81 | $40.06 | $40.98 | $36.48 | 2,071,496 |
| 2017-09-29 | $40.73 | $41.10 | $40.49 | $40.53 | $36.08 | 1,505,129 |
| 2017-09-28 | $41.81 | $42.17 | $40.38 | $40.46 | $36.02 | 2,711,468 |
| 2017-09-27 | $40.93 | $42.17 | $40.62 | $41.94 | $37.34 | 2,318,504 |
| 2017-09-26 | $41.49 | $42.14 | $40.86 | $41.13 | $36.61 | 2,173,801 |
| 2017-09-25 | $43.51 | $43.59 | $39.91 | $41.23 | $36.70 | 8,558,884 |
| 2017-09-22 | $44.29 | $44.50 | $44.08 | $44.37 | $39.49 | 1,136,316 |
| 2017-09-21 | $43.87 | $44.64 | $43.50 | $44.24 | $39.38 | 1,446,882 |
| 2017-09-20 | $43.60 | $44.05 | $43.31 | $43.92 | $39.10 | 1,515,644 |
| 2017-09-19 | $43.73 | $44.09 | $43.25 | $43.60 | $38.81 | 1,762,037 |
| 2017-09-18 | $44.22 | $44.81 | $43.32 | $43.59 | $38.80 | 1,754,113 |
| 2017-09-15 | $43.15 | $44.09 | $42.65 | $43.93 | $39.11 | 2,800,971 |
| 2017-09-14 | $44.21 | $44.58 | $42.84 | $42.97 | $38.25 | 2,666,475 |
| 2017-09-13 | $44.65 | $44.72 | $44.08 | $44.41 | $39.53 | 2,306,804 |
| 2017-09-12 | $44.50 | $45.30 | $44.50 | $44.82 | $39.90 | 2,005,392 |
| 2017-09-11 | $45.38 | $45.47 | $44.30 | $44.48 | $39.60 | 2,767,041 |
| 2017-09-08 | $45.63 | $45.75 | $44.73 | $45.06 | $40.11 | 2,406,633 |
| 2017-09-07 | $44.35 | $45.97 | $44.06 | $45.81 | $40.78 | 3,483,700 |
| 2017-09-06 | $43.52 | $44.51 | $42.52 | $44.31 | $39.45 | 3,826,973 |
| 2017-09-05 | $42.59 | $44.84 | $42.59 | $44.55 | $39.66 | 3,686,468 |
| 2017-09-01 | $42.91 | $43.39 | $42.67 | $42.74 | $38.05 | 2,107,228 |
| 2017-08-31 | $42.64 | $43.20 | $42.32 | $42.73 | $38.04 | 1,934,427 |
| 2017-08-30 | $41.79 | $42.99 | $41.09 | $42.57 | $37.90 | 1,890,772 |
| 2017-08-29 | $41.60 | $41.83 | $40.86 | $41.69 | $37.11 | 2,326,996 |
| 2017-08-28 | $41.64 | $42.06 | $41.17 | $41.98 | $37.37 | 1,758,052 |
| 2017-08-25 | $42.24 | $42.88 | $41.29 | $41.72 | $37.14 | 4,005,693 |
| 2017-08-24 | $42.00 | $43.86 | $42.00 | $43.32 | $38.56 | 4,582,581 |
| 2017-08-23 | $40.86 | $41.62 | $40.52 | $41.34 | $36.80 | 1,674,556 |
| 2017-08-22 | $40.66 | $41.17 | $40.42 | $41.09 | $36.58 | 1,721,481 |
| 2017-08-21 | $39.93 | $40.64 | $39.79 | $40.48 | $36.04 | 2,198,003 |
| 2017-08-18 | $39.03 | $40.22 | $38.95 | $39.92 | $35.54 | 2,272,222 |
| 2017-08-17 | $39.77 | $40.31 | $39.17 | $39.21 | $34.91 | 3,788,368 |
| 2017-08-16 | $40.91 | $41.73 | $40.07 | $40.17 | $35.76 | 3,212,564 |
| 2017-08-15 | $41.38 | $41.54 | $40.61 | $40.66 | $36.20 | 3,059,171 |
| 2017-08-14 | $42.36 | $42.38 | $41.33 | $41.48 | $36.93 | 4,489,985 |
| 2017-08-11 | $39.83 | $42.36 | $39.78 | $42.18 | $37.55 | 5,441,596 |
| 2017-08-10 | $40.23 | $41.70 | $39.37 | $39.71 | $35.35 | 7,585,467 |
| 2017-08-09 | $36.55 | $40.82 | $35.55 | $40.54 | $36.09 | 15,167,912 |
| 2017-08-08 | $39.58 | $39.98 | $38.85 | $39.55 | $35.21 | 4,446,801 |
| 2017-08-07 | $39.49 | $40.27 | $39.25 | $39.56 | $35.22 | 4,320,900 |
| 2017-08-04 | $38.00 | $39.78 | $37.86 | $39.51 | $35.17 | 3,836,570 |
| 2017-08-03 | $37.58 | $37.97 | $37.21 | $37.81 | $33.66 | 2,020,158 |
| 2017-08-02 | $37.26 | $37.65 | $36.86 | $37.57 | $33.45 | 2,695,065 |
| 2017-08-01 | $39.24 | $39.26 | $37.11 | $37.35 | $33.25 | 3,240,080 |
| 2017-07-31 | $39.43 | $39.50 | $38.43 | $39.02 | $34.74 | 2,236,675 |
| 2017-07-28 | $38.00 | $39.77 | $38.00 | $39.38 | $35.06 | 4,356,714 |
| 2017-07-27 | $39.01 | $39.36 | $38.13 | $38.53 | $34.30 | 2,969,818 |
| 2017-07-26 | $39.04 | $39.49 | $38.55 | $39.06 | $34.77 | 2,132,650 |
| 2017-07-25 | $37.56 | $38.93 | $37.14 | $38.82 | $34.56 | 1,842,630 |
| 2017-07-24 | $37.48 | $37.66 | $37.00 | $37.27 | $33.18 | 1,444,968 |
| 2017-07-21 | $37.86 | $38.09 | $36.82 | $37.54 | $33.42 | 2,348,468 |
| 2017-07-20 | $39.60 | $39.76 | $37.87 | $37.89 | $33.73 | 2,111,516 |
| 2017-07-19 | $39.10 | $39.84 | $38.63 | $39.60 | $35.25 | 3,719,297 |
| 2017-07-18 | $38.00 | $38.31 | $37.75 | $38.28 | $34.08 | 1,536,537 |
| 2017-07-17 | $38.13 | $38.69 | $37.81 | $38.00 | $33.83 | 942,423 |
| 2017-07-14 | $38.14 | $38.55 | $37.79 | $38.13 | $33.94 | 1,485,405 |
| 2017-07-13 | $37.37 | $38.15 | $37.31 | $38.03 | $33.85 | 1,496,833 |
| 2017-07-12 | $36.74 | $37.58 | $36.35 | $37.31 | $33.21 | 1,754,519 |
| 2017-07-11 | $36.23 | $36.85 | $35.99 | $36.41 | $32.41 | 1,384,401 |
| 2017-07-10 | $36.60 | $36.70 | $36.05 | $36.19 | $32.22 | 1,920,527 |
| 2017-07-07 | $36.68 | $37.15 | $36.53 | $36.64 | $32.62 | 1,437,501 |
| 2017-07-06 | $37.68 | $37.85 | $36.60 | $36.66 | $32.64 | 2,005,267 |
| 2017-07-05 | $38.45 | $38.64 | $37.45 | $37.78 | $33.63 | 2,261,480 |
| 2017-07-03 | $38.48 | $38.79 | $38.21 | $38.48 | $34.26 | 1,092,058 |
| 2017-06-30 | $38.20 | $38.91 | $38.14 | $38.20 | $34.01 | 2,008,770 |
| 2017-06-29 | $38.02 | $38.49 | $37.22 | $38.00 | $33.83 | 2,112,584 |
| 2017-06-28 | $37.06 | $38.73 | $37.00 | $38.14 | $33.95 | 3,984,361 |
| 2017-06-27 | $36.79 | $37.25 | $36.24 | $36.49 | $32.48 | 1,422,096 |
| 2017-06-26 | $37.07 | $37.35 | $36.62 | $36.67 | $32.64 | 1,988,109 |
| 2017-06-23 | $35.85 | $37.00 | $35.71 | $36.96 | $32.90 | 2,838,780 |
| 2017-06-22 | $35.82 | $36.23 | $35.61 | $35.74 | $31.82 | 1,684,504 |
| 2017-06-21 | $36.10 | $36.10 | $35.34 | $35.82 | $31.89 | 1,600,447 |
| 2017-06-20 | $36.09 | $36.58 | $35.69 | $36.01 | $32.06 | 2,464,200 |
| 2017-06-19 | $37.07 | $37.39 | $35.96 | $36.10 | $32.14 | 3,860,676 |
| 2017-06-16 | $37.77 | $37.98 | $37.34 | $37.91 | $33.75 | 3,376,827 |
| 2017-06-15 | $38.26 | $38.37 | $37.40 | $37.91 | $33.75 | 1,376,735 |
| 2017-06-14 | $38.92 | $39.39 | $38.44 | $38.57 | $34.34 | 2,314,216 |
| 2017-06-13 | $37.95 | $38.81 | $37.88 | $38.78 | $34.52 | 2,521,810 |
| 2017-06-12 | $37.42 | $38.40 | $37.34 | $37.81 | $33.66 | 2,490,249 |
| 2017-06-09 | $37.31 | $37.79 | $37.05 | $37.48 | $33.37 | 2,790,260 |
| 2017-06-08 | $36.97 | $37.65 | $36.96 | $37.39 | $33.29 | 2,039,009 |
| 2017-06-07 | $38.20 | $38.50 | $36.85 | $37.28 | $33.19 | 3,171,008 |
| 2017-06-06 | $38.93 | $38.93 | $38.01 | $38.07 | $33.89 | 2,272,549 |
| 2017-06-05 | $39.13 | $39.29 | $38.77 | $39.04 | $34.75 | 1,515,341 |
| 2017-06-02 | $40.00 | $40.11 | $38.76 | $39.13 | $34.83 | 2,277,155 |
| 2017-06-01 | $38.65 | $40.14 | $38.65 | $39.97 | $35.58 | 3,152,145 |
| 2017-05-31 | $39.25 | $39.32 | $38.23 | $38.51 | $34.28 | 3,260,814 |
| 2017-05-30 | $38.91 | $39.23 | $38.66 | $39.06 | $34.77 | 3,264,498 |
| 2017-05-26 | $39.25 | $39.68 | $38.32 | $39.07 | $34.78 | 4,836,639 |
| 2017-05-25 | $40.81 | $40.83 | $39.79 | $39.82 | $35.45 | 3,480,339 |
| 2017-05-24 | $40.77 | $40.91 | $39.93 | $40.80 | $36.32 | 4,171,424 |
| 2017-05-23 | $42.93 | $42.93 | $40.67 | $40.87 | $36.38 | 5,633,486 |
| 2017-05-22 | $44.30 | $44.56 | $42.46 | $42.97 | $38.25 | 4,645,304 |
| 2017-05-19 | $44.74 | $44.74 | $43.89 | $44.08 | $39.24 | 2,073,590 |
| 2017-05-18 | $43.97 | $44.93 | $43.66 | $44.61 | $39.71 | 1,831,934 |
| 2017-05-17 | $45.00 | $45.53 | $43.76 | $43.97 | $39.14 | 4,198,730 |
| 2017-05-16 | $47.04 | $47.04 | $45.52 | $45.62 | $40.61 | 2,618,368 |
| 2017-05-15 | $46.40 | $47.08 | $46.20 | $46.67 | $41.55 | 2,011,991 |
| 2017-05-12 | $46.09 | $46.68 | $45.57 | $46.25 | $41.17 | 2,163,901 |
| 2017-05-11 | $47.36 | $47.52 | $45.51 | $45.63 | $40.62 | 4,087,139 |
| 2017-05-10 | $49.80 | $50.95 | $46.70 | $47.99 | $42.72 | 8,629,688 |
| 2017-05-09 | $47.10 | $48.10 | $46.82 | $46.92 | $41.77 | 3,978,894 |
| 2017-05-08 | $46.18 | $47.38 | $46.03 | $47.03 | $41.87 | 3,878,561 |
| 2017-05-05 | $45.86 | $46.45 | $45.73 | $46.17 | $41.10 | 1,866,149 |
| 2017-05-04 | $45.12 | $45.95 | $45.02 | $45.89 | $40.85 | 2,878,102 |
| 2017-05-03 | $46.13 | $46.23 | $44.85 | $45.11 | $40.16 | 2,750,672 |
| 2017-05-02 | $45.07 | $46.12 | $44.74 | $46.10 | $41.04 | 2,515,124 |
| 2017-05-01 | $45.03 | $45.50 | $44.77 | $44.96 | $40.02 | 2,079,067 |
| 2017-04-28 | $45.20 | $45.20 | $43.66 | $45.01 | $40.07 | 3,954,713 |
| 2017-04-27 | $44.51 | $45.31 | $44.11 | $45.10 | $40.15 | 3,636,934 |
| 2017-04-26 | $43.70 | $44.86 | $43.68 | $44.50 | $39.61 | 2,891,717 |
| 2017-04-25 | $43.48 | $43.94 | $42.77 | $43.65 | $38.86 | 1,902,560 |
| 2017-04-24 | $43.10 | $43.80 | $42.82 | $43.34 | $38.58 | 2,486,920 |
| 2017-04-21 | $42.68 | $43.06 | $42.32 | $42.65 | $37.97 | 5,112,946 |
| 2017-04-20 | $42.28 | $43.00 | $42.15 | $42.71 | $38.02 | 1,928,027 |
| 2017-04-19 | $42.18 | $42.89 | $41.96 | $42.03 | $37.42 | 2,355,633 |
| 2017-04-18 | $41.49 | $42.10 | $41.14 | $41.97 | $37.36 | 1,922,392 |
| 2017-04-17 | $41.72 | $41.80 | $40.89 | $41.77 | $37.18 | 3,688,579 |
| 2017-04-13 | $41.50 | $41.76 | $41.16 | $41.36 | $36.82 | 1,830,721 |
| 2017-04-12 | $41.45 | $42.10 | $41.20 | $41.50 | $36.94 | 1,875,367 |
| 2017-04-11 | $42.08 | $42.14 | $41.12 | $41.45 | $36.90 | 3,849,454 |
| 2017-04-10 | $42.20 | $42.63 | $42.03 | $42.24 | $37.60 | 3,605,844 |
| 2017-04-07 | $42.29 | $42.59 | $42.04 | $42.06 | $37.44 | 3,169,424 |
| 2017-04-06 | $41.94 | $42.75 | $41.75 | $42.30 | $37.66 | 4,144,477 |
| 2017-04-05 | $41.78 | $42.33 | $41.35 | $41.76 | $37.18 | 4,075,598 |
| 2017-04-04 | $42.54 | $42.76 | $41.58 | $41.64 | $37.07 | 2,186,776 |
| 2017-04-03 | $43.26 | $43.44 | $42.16 | $42.77 | $38.07 | 3,074,130 |
| 2017-03-31 | $43.38 | $43.62 | $43.02 | $43.16 | $38.42 | 2,435,647 |
| 2017-03-30 | $43.50 | $43.58 | $42.80 | $43.31 | $38.56 | 2,848,970 |
| 2017-03-29 | $43.10 | $43.77 | $42.83 | $43.65 | $38.86 | 1,706,971 |
| 2017-03-28 | $42.52 | $43.42 | $42.50 | $43.13 | $38.39 | 1,793,289 |
| 2017-03-27 | $42.33 | $42.94 | $42.00 | $42.66 | $37.98 | 1,548,733 |
| 2017-03-24 | $42.73 | $43.02 | $42.45 | $42.69 | $38.00 | 2,440,526 |
| 2017-03-23 | $41.35 | $42.70 | $40.92 | $42.52 | $37.85 | 5,023,091 |
| 2017-03-22 | $41.80 | $41.80 | $40.87 | $41.40 | $36.85 | 2,869,119 |
| 2017-03-21 | $43.26 | $43.36 | $41.65 | $41.71 | $37.13 | 2,304,181 |
| 2017-03-20 | $43.19 | $43.40 | $42.82 | $43.00 | $38.28 | 1,307,757 |
| 2017-03-17 | $43.23 | $43.39 | $42.88 | $43.27 | $38.52 | 2,213,001 |
| 2017-03-16 | $42.82 | $43.18 | $42.61 | $43.07 | $38.34 | 1,522,658 |
| 2017-03-15 | $42.44 | $42.88 | $42.00 | $42.71 | $38.02 | 1,910,256 |
| 2017-03-14 | $43.40 | $43.50 | $41.94 | $42.26 | $37.62 | 1,819,716 |
| 2017-03-13 | $43.62 | $44.00 | $43.15 | $43.51 | $38.73 | 1,482,343 |
| 2017-03-10 | $43.72 | $44.35 | $43.28 | $43.60 | $38.81 | 2,706,853 |
| 2017-03-09 | $43.94 | $44.60 | $43.12 | $43.59 | $38.80 | 4,063,861 |
| 2017-03-08 | $41.23 | $44.06 | $41.20 | $43.83 | $39.02 | 7,547,721 |
| 2017-03-07 | $41.35 | $41.92 | $41.10 | $41.31 | $36.77 | 3,401,785 |
| 2017-03-06 | $41.50 | $41.69 | $40.81 | $41.60 | $37.03 | 3,430,341 |
| 2017-03-03 | $40.94 | $41.79 | $40.81 | $41.74 | $37.16 | 3,667,698 |
| 2017-03-02 | $40.85 | $41.53 | $40.45 | $40.82 | $36.34 | 3,173,973 |
| 2017-03-01 | $41.79 | $41.90 | $40.74 | $41.47 | $36.92 | 3,881,821 |
| 2017-02-28 | $42.18 | $42.25 | $41.15 | $41.47 | $36.92 | 3,918,310 |
| 2017-02-27 | $42.01 | $43.20 | $41.81 | $42.81 | $38.11 | 5,004,487 |
| 2017-02-24 | $43.15 | $43.36 | $42.00 | $42.62 | $37.94 | 4,670,239 |
| 2017-02-23 | $46.12 | $46.20 | $43.21 | $43.46 | $38.69 | 6,814,868 |
| 2017-02-22 | $45.84 | $46.16 | $44.96 | $45.55 | $40.55 | 4,343,788 |
| 2017-02-21 | $47.25 | $47.31 | $46.77 | $46.84 | $41.70 | 2,424,593 |
| 2017-02-17 | $46.97 | $47.65 | $46.32 | $47.06 | $41.89 | 5,935,715 |
| 2017-02-16 | $49.00 | $50.36 | $46.84 | $46.92 | $41.77 | 12,391,044 |
| 2017-02-15 | $52.33 | $53.29 | $52.20 | $52.70 | $46.91 | 6,553,366 |
| 2017-02-14 | $51.50 | $52.46 | $50.72 | $52.19 | $46.46 | 3,855,261 |
| 2017-02-13 | $52.02 | $52.20 | $51.33 | $51.39 | $45.75 | 2,586,323 |
| 2017-02-10 | $52.70 | $52.90 | $51.82 | $52.00 | $46.29 | 2,486,631 |
| 2017-02-09 | $52.12 | $52.90 | $52.04 | $52.51 | $46.75 | 2,395,161 |
| 2017-02-08 | $51.96 | $52.32 | $51.45 | $51.89 | $46.19 | 1,786,303 |
| 2017-02-07 | $52.03 | $52.40 | $51.50 | $51.96 | $46.26 | 1,305,017 |
| 2017-02-06 | $52.50 | $52.87 | $51.63 | $51.96 | $46.26 | 1,644,297 |
| 2017-02-03 | $52.40 | $52.96 | $52.06 | $52.61 | $46.83 | 960,986 |
| 2017-02-02 | $51.81 | $52.73 | $51.30 | $52.06 | $46.34 | 1,044,984 |
| 2017-02-01 | $52.99 | $53.47 | $51.57 | $51.87 | $46.18 | 1,800,906 |
| 2017-01-31 | $51.98 | $53.18 | $51.80 | $52.90 | $47.09 | 1,405,737 |
| 2017-01-30 | $51.97 | $52.33 | $51.23 | $52.25 | $46.51 | 1,145,599 |
| 2017-01-27 | $52.46 | $52.46 | $51.67 | $52.00 | $46.29 | 812,887 |
| 2017-01-26 | $52.73 | $52.84 | $52.10 | $52.18 | $46.45 | 772,717 |
| 2017-01-25 | $52.75 | $52.86 | $52.06 | $52.65 | $46.87 | 1,892,979 |
| 2017-01-24 | $51.66 | $52.38 | $50.76 | $52.13 | $46.41 | 1,412,610 |
| 2017-01-23 | $51.79 | $51.85 | $50.91 | $51.39 | $45.75 | 1,550,456 |
| 2017-01-20 | $52.23 | $52.92 | $51.26 | $51.85 | $46.16 | 2,137,540 |
| 2017-01-19 | $52.90 | $53.11 | $51.58 | $52.16 | $46.43 | 2,097,831 |
| 2017-01-18 | $52.66 | $53.39 | $52.46 | $52.88 | $47.07 | 1,289,302 |
| 2017-01-17 | $52.56 | $53.58 | $52.38 | $52.60 | $46.83 | 1,926,548 |
| 2017-01-13 | $52.03 | $53.30 | $52.03 | $52.92 | $47.11 | 2,254,501 |
| 2017-01-12 | $51.72 | $52.35 | $50.81 | $51.88 | $46.18 | 2,499,996 |
| 2017-01-11 | $51.01 | $51.92 | $50.83 | $51.66 | $45.99 | 1,560,165 |
| 2017-01-10 | $51.07 | $51.88 | $50.24 | $51.31 | $45.68 | 2,572,763 |
| 2017-01-09 | $50.92 | $51.43 | $50.40 | $50.92 | $45.33 | 2,646,900 |
| 2017-01-06 | $49.01 | $51.06 | $48.56 | $50.77 | $45.20 | 2,940,673 |
| 2017-01-05 | $48.89 | $49.75 | $48.83 | $49.20 | $43.80 | 1,734,681 |
| 2017-01-04 | $47.74 | $49.00 | $47.63 | $48.86 | $43.50 | 2,011,388 |
| 2017-01-03 | $46.75 | $47.63 | $46.21 | $47.51 | $42.29 | 1,913,990 |
| 2016-12-30 | $47.00 | $47.27 | $46.16 | $46.37 | $41.28 | 1,533,636 |
| 2016-12-29 | $46.75 | $47.12 | $46.53 | $46.95 | $41.80 | 1,622,578 |
| 2016-12-28 | $47.23 | $47.65 | $46.64 | $46.85 | $41.71 | 1,368,879 |
| 2016-12-27 | $46.58 | $47.48 | $46.49 | $47.29 | $42.10 | 1,416,035 |
| 2016-12-23 | $46.47 | $46.69 | $46.17 | $46.54 | $41.43 | 1,222,638 |
| 2016-12-22 | $46.43 | $46.45 | $45.63 | $46.39 | $41.30 | 2,677,539 |
| 2016-12-21 | $49.49 | $49.49 | $46.21 | $46.28 | $41.20 | 2,703,936 |
| 2016-12-20 | $47.09 | $49.75 | $47.02 | $48.79 | $43.43 | 5,586,721 |
| 2016-12-19 | $47.53 | $47.60 | $46.39 | $46.45 | $41.35 | 1,919,516 |
| 2016-12-16 | $47.57 | $48.09 | $47.18 | $47.37 | $42.17 | 4,050,510 |
| 2016-12-15 | $47.69 | $47.98 | $47.14 | $47.38 | $42.18 | 1,880,917 |
| 2016-12-14 | $49.02 | $49.19 | $47.38 | $47.62 | $42.39 | 3,847,126 |
| 2016-12-13 | $48.83 | $49.55 | $48.66 | $49.03 | $43.65 | 1,412,366 |
| 2016-12-12 | $49.01 | $49.36 | $48.25 | $48.71 | $43.36 | 2,146,347 |
| 2016-12-09 | $48.17 | $49.40 | $48.01 | $49.23 | $43.83 | 1,811,601 |
| 2016-12-08 | $47.39 | $48.31 | $47.25 | $48.06 | $42.78 | 1,664,396 |
| 2016-12-07 | $48.19 | $48.41 | $47.54 | $47.60 | $42.37 | 2,724,765 |
| 2016-12-06 | $48.13 | $48.50 | $47.77 | $48.17 | $42.88 | 1,379,642 |
| 2016-12-05 | $47.13 | $48.51 | $46.69 | $47.98 | $42.71 | 2,761,415 |
| 2016-12-02 | $47.20 | $47.35 | $45.95 | $46.46 | $41.36 | 2,588,672 |
| 2016-12-01 | $48.34 | $48.39 | $46.88 | $47.16 | $41.98 | 2,264,462 |
| 2016-11-30 | $49.24 | $49.72 | $48.25 | $48.28 | $42.98 | 2,706,159 |
| 2016-11-29 | $50.43 | $50.82 | $49.16 | $49.30 | $43.89 | 2,349,047 |
| 2016-11-28 | $51.06 | $51.19 | $50.07 | $50.18 | $44.67 | 1,925,887 |
| 2016-11-25 | $50.92 | $51.40 | $50.66 | $51.17 | $45.55 | 501,095 |
| 2016-11-23 | $51.00 | $51.01 | $50.39 | $50.79 | $45.21 | 1,060,034 |
| 2016-11-22 | $51.69 | $52.08 | $51.23 | $51.34 | $45.70 | 1,305,155 |
| 2016-11-21 | $51.30 | $52.05 | $50.93 | $51.68 | $46.01 | 1,433,253 |
| 2016-11-18 | $50.77 | $51.51 | $50.29 | $50.79 | $45.21 | 1,338,828 |
| 2016-11-17 | $50.18 | $51.69 | $50.10 | $50.97 | $45.37 | 2,253,659 |
| 2016-11-16 | $49.84 | $51.20 | $49.74 | $50.40 | $44.87 | 3,272,105 |
| 2016-11-15 | $49.57 | $50.52 | $49.33 | $50.02 | $44.53 | 4,645,583 |
| 2016-11-14 | $51.03 | $51.28 | $48.52 | $48.80 | $43.44 | 5,540,386 |
| 2016-11-11 | $51.94 | $51.94 | $50.59 | $51.01 | $45.41 | 3,326,432 |
| 2016-11-10 | $52.70 | $53.73 | $51.01 | $51.83 | $46.14 | 6,272,164 |
| 2016-11-09 | $53.00 | $56.02 | $51.00 | $52.63 | $46.85 | 18,906,705 |
| 2016-11-08 | $63.56 | $65.56 | $62.82 | $63.10 | $56.17 | 6,931,425 |
| 2016-11-07 | $64.60 | $64.85 | $63.36 | $63.43 | $56.47 | 2,595,436 |
| 2016-11-04 | $62.31 | $64.05 | $62.31 | $63.64 | $56.65 | 1,357,805 |
| 2016-11-03 | $61.66 | $63.25 | $61.39 | $62.74 | $55.85 | 1,098,684 |
| 2016-11-02 | $63.38 | $63.65 | $61.50 | $61.63 | $54.86 | 1,262,500 |
| 2016-11-01 | $64.41 | $64.58 | $62.93 | $63.47 | $56.50 | 1,256,084 |
| 2016-10-31 | $64.63 | $64.74 | $64.00 | $64.48 | $57.40 | 1,155,706 |
| 2016-10-28 | $62.48 | $64.86 | $61.84 | $64.34 | $57.28 | 2,363,536 |
| 2016-10-27 | $62.39 | $62.53 | $61.24 | $61.85 | $55.06 | 1,397,483 |
| 2016-10-26 | $62.54 | $63.52 | $61.51 | $61.75 | $54.97 | 1,503,632 |
| 2016-10-25 | $63.72 | $64.27 | $63.11 | $63.53 | $56.56 | 812,610 |
| 2016-10-24 | $63.57 | $63.94 | $63.17 | $63.83 | $56.82 | 1,174,848 |
| 2016-10-21 | $61.87 | $63.67 | $61.74 | $62.96 | $56.05 | 2,069,710 |
| 2016-10-20 | $63.69 | $63.71 | $61.91 | $62.03 | $55.22 | 1,534,496 |
| 2016-10-19 | $63.16 | $64.24 | $63.16 | $63.87 | $56.86 | 2,040,040 |
| 2016-10-18 | $62.66 | $63.49 | $62.07 | $63.19 | $56.25 | 1,666,284 |
| 2016-10-17 | $61.43 | $61.85 | $60.69 | $61.46 | $54.71 | 1,471,267 |
| 2016-10-14 | $62.40 | $62.65 | $61.11 | $61.31 | $54.58 | 1,983,138 |
| 2016-10-13 | $62.66 | $62.66 | $61.75 | $62.24 | $55.41 | 1,737,510 |
| 2016-10-12 | $63.39 | $63.45 | $62.50 | $62.99 | $56.07 | 1,558,721 |
| 2016-10-11 | $64.50 | $64.60 | $63.10 | $63.43 | $56.47 | 2,072,689 |
| 2016-10-10 | $64.24 | $64.80 | $64.01 | $64.60 | $57.51 | 1,203,585 |
| 2016-10-07 | $65.09 | $65.09 | $63.60 | $64.00 | $56.97 | 1,185,144 |
| 2016-10-06 | $65.89 | $65.89 | $64.36 | $64.84 | $57.72 | 1,675,302 |
| 2016-10-05 | $64.75 | $66.13 | $64.54 | $65.87 | $58.64 | 2,138,443 |
| 2016-10-04 | $63.74 | $64.73 | $63.41 | $64.42 | $57.35 | 1,019,351 |
| 2016-10-03 | $62.90 | $63.45 | $62.21 | $63.35 | $56.40 | 841,938 |
| 2016-09-30 | $62.98 | $63.48 | $62.96 | $63.18 | $56.24 | 1,690,269 |
| 2016-09-29 | $63.79 | $64.42 | $62.82 | $63.00 | $56.08 | 2,562,317 |
| 2016-09-28 | $64.37 | $65.03 | $63.72 | $64.08 | $57.04 | 1,525,973 |
| 2016-09-27 | $62.01 | $64.68 | $61.92 | $64.26 | $57.21 | 3,147,105 |
| 2016-09-26 | $61.65 | $61.97 | $61.33 | $61.89 | $55.10 | 999,651 |
| 2016-09-23 | $61.44 | $62.17 | $61.21 | $61.87 | $55.08 | 1,326,433 |
| 2016-09-22 | $60.74 | $61.43 | $60.39 | $61.36 | $54.62 | 1,193,797 |
| 2016-09-21 | $60.50 | $60.78 | $59.87 | $60.54 | $53.89 | 1,350,266 |
| 2016-09-20 | $60.16 | $60.46 | $59.72 | $60.25 | $53.64 | 1,188,312 |
| 2016-09-19 | $61.56 | $61.64 | $59.81 | $60.00 | $53.41 | 1,918,491 |
| 2016-09-16 | $61.69 | $61.73 | $60.49 | $61.29 | $54.56 | 2,782,011 |
| 2016-09-15 | $61.65 | $62.04 | $60.95 | $61.82 | $55.03 | 1,433,257 |
| 2016-09-14 | $62.08 | $63.38 | $61.76 | $61.81 | $55.02 | 1,656,163 |
| 2016-09-13 | $62.86 | $63.34 | $62.52 | $63.04 | $56.12 | 1,475,554 |
| 2016-09-12 | $61.54 | $63.74 | $61.54 | $63.61 | $56.63 | 2,142,976 |
| 2016-09-09 | $61.36 | $62.97 | $61.13 | $61.72 | $54.94 | 2,517,765 |
| 2016-09-08 | $61.95 | $62.25 | $61.44 | $61.80 | $55.02 | 1,037,936 |
| 2016-09-07 | $61.81 | $62.85 | $61.58 | $62.16 | $55.34 | 1,324,100 |
| 2016-09-06 | $61.11 | $61.98 | $60.64 | $61.52 | $54.77 | 1,995,430 |
| 2016-09-02 | $61.60 | $61.96 | $60.89 | $61.20 | $54.48 | 1,035,119 |
| 2016-09-01 | $60.91 | $61.58 | $60.80 | $61.32 | $54.59 | 1,024,136 |
| 2016-08-31 | $61.37 | $61.48 | $60.75 | $61.00 | $54.30 | 1,230,265 |
| 2016-08-30 | $62.39 | $62.51 | $60.95 | $61.25 | $54.53 | 1,457,591 |
| 2016-08-29 | $62.25 | $62.40 | $61.79 | $61.94 | $55.14 | 1,295,313 |
| 2016-08-26 | $62.28 | $63.21 | $61.98 | $62.37 | $55.52 | 1,135,514 |
| 2016-08-25 | $62.00 | $62.45 | $61.51 | $61.90 | $55.10 | 1,450,680 |
| 2016-08-24 | $62.72 | $63.58 | $61.71 | $61.93 | $55.13 | 1,189,296 |
| 2016-08-23 | $61.91 | $63.29 | $61.87 | $62.64 | $55.76 | 1,852,384 |
| 2016-08-22 | $62.00 | $62.00 | $61.34 | $61.80 | $55.02 | 1,385,294 |
| 2016-08-19 | $62.13 | $62.55 | $61.46 | $62.00 | $55.19 | 1,388,425 |
| 2016-08-18 | $62.15 | $62.50 | $61.80 | $62.23 | $55.40 | 1,000,989 |
| 2016-08-17 | $62.10 | $62.27 | $61.67 | $62.05 | $55.24 | 1,274,610 |
| 2016-08-16 | $62.07 | $62.51 | $61.89 | $62.00 | $55.19 | 1,609,915 |
| 2016-08-15 | $61.87 | $62.45 | $61.62 | $62.13 | $55.31 | 1,382,305 |
| 2016-08-12 | $61.31 | $61.95 | $61.03 | $61.70 | $54.93 | 1,624,314 |
| 2016-08-11 | $61.26 | $62.00 | $61.10 | $61.59 | $54.83 | 1,563,791 |
| 2016-08-10 | $61.18 | $61.66 | $60.94 | $61.25 | $54.53 | 2,396,124 |
| 2016-08-09 | $62.02 | $62.30 | $60.74 | $61.10 | $54.39 | 3,539,224 |
| 2016-08-08 | $61.00 | $61.86 | $60.68 | $61.84 | $55.05 | 3,592,672 |
| 2016-08-05 | $63.04 | $63.60 | $60.73 | $60.81 | $54.13 | 5,439,567 |
| 2016-08-04 | $64.00 | $66.13 | $62.69 | $63.59 | $56.61 | 8,795,389 |
| 2016-08-03 | $69.31 | $70.37 | $68.80 | $69.49 | $61.86 | 3,674,489 |
| 2016-08-02 | $70.28 | $70.28 | $68.24 | $69.41 | $61.79 | 2,607,137 |
| 2016-08-01 | $70.09 | $70.70 | $69.40 | $70.45 | $62.72 | 2,078,481 |
| 2016-07-29 | $69.50 | $70.44 | $69.17 | $69.97 | $62.29 | 2,420,622 |
| 2016-07-28 | $71.10 | $71.69 | $69.67 | $71.23 | $63.41 | 1,568,938 |
| 2016-07-27 | $70.05 | $70.22 | $69.48 | $69.85 | $62.18 | 1,544,054 |
| 2016-07-26 | $70.05 | $71.06 | $69.66 | $69.94 | $62.26 | 1,338,425 |
| 2016-07-25 | $70.02 | $70.31 | $69.45 | $70.06 | $62.37 | 1,099,133 |
| 2016-07-22 | $69.14 | $70.23 | $68.49 | $70.09 | $62.40 | 1,254,142 |
| 2016-07-21 | $69.36 | $69.69 | $68.22 | $68.69 | $61.15 | 1,029,809 |
| 2016-07-20 | $68.58 | $69.80 | $68.11 | $69.29 | $61.68 | 1,228,833 |
| 2016-07-19 | $68.49 | $68.73 | $68.08 | $68.55 | $61.02 | 734,202 |
| 2016-07-18 | $68.06 | $69.11 | $67.87 | $68.74 | $61.19 | 1,086,966 |
| 2016-07-15 | $68.91 | $68.91 | $67.75 | $68.26 | $60.77 | 990,690 |
| 2016-07-14 | $69.36 | $69.91 | $68.38 | $68.53 | $61.01 | 1,197,262 |
| 2016-07-13 | $69.89 | $70.36 | $68.20 | $68.59 | $61.06 | 2,552,370 |
| 2016-07-12 | $68.59 | $70.38 | $68.33 | $69.72 | $62.07 | 2,220,535 |
| 2016-07-11 | $67.19 | $68.53 | $67.18 | $68.20 | $60.71 | 1,310,539 |
| 2016-07-08 | $66.09 | $67.46 | $66.08 | $67.13 | $59.76 | 1,495,881 |
| 2016-07-07 | $65.13 | $66.17 | $65.00 | $65.61 | $58.41 | 1,456,693 |
| 2016-07-06 | $63.88 | $65.12 | $63.81 | $64.98 | $57.85 | 1,512,486 |
| 2016-07-05 | $64.15 | $64.58 | $63.75 | $64.30 | $57.24 | 1,430,042 |
| 2016-07-01 | $64.30 | $65.36 | $64.28 | $64.61 | $57.52 | 1,066,335 |
| 2016-06-30 | $64.02 | $64.85 | $63.40 | $64.30 | $57.24 | 1,321,134 |
| 2016-06-29 | $61.97 | $64.23 | $61.87 | $63.89 | $56.88 | 1,966,191 |
| 2016-06-28 | $60.69 | $61.60 | $60.30 | $61.15 | $54.44 | 1,538,798 |
| 2016-06-27 | $61.20 | $61.67 | $58.96 | $60.03 | $53.44 | 3,190,199 |
| 2016-06-24 | $62.71 | $64.37 | $61.36 | $61.87 | $55.08 | 4,606,873 |
| 2016-06-23 | $65.32 | $66.44 | $65.02 | $65.98 | $58.74 | 1,442,855 |
| 2016-06-22 | $64.34 | $65.30 | $64.16 | $64.74 | $57.63 | 912,839 |
| 2016-06-21 | $64.91 | $64.91 | $63.63 | $64.51 | $57.43 | 1,026,670 |
| 2016-06-20 | $63.98 | $65.75 | $63.62 | $64.66 | $57.56 | 2,160,949 |
| 2016-06-17 | $64.06 | $64.77 | $62.85 | $63.08 | $56.15 | 2,014,676 |
| 2016-06-16 | $63.99 | $64.63 | $62.53 | $64.39 | $57.32 | 1,814,719 |
| 2016-06-15 | $65.43 | $66.22 | $64.70 | $64.84 | $57.72 | 1,574,055 |
| 2016-06-14 | $65.65 | $66.37 | $64.22 | $65.07 | $57.93 | 1,649,849 |
| 2016-06-13 | $67.02 | $68.59 | $66.01 | $66.11 | $58.85 | 1,579,391 |
| 2016-06-10 | $68.76 | $69.15 | $66.90 | $67.22 | $59.84 | 1,738,379 |
| 2016-06-09 | $69.02 | $70.51 | $68.85 | $69.47 | $61.84 | 1,151,695 |
| 2016-06-08 | $69.03 | $69.87 | $68.76 | $69.24 | $61.64 | 1,676,216 |
| 2016-06-07 | $69.78 | $69.95 | $68.05 | $68.63 | $61.10 | 4,475,517 |
| 2016-06-06 | $68.63 | $71.61 | $67.92 | $71.46 | $63.61 | 3,407,673 |
| 2016-06-03 | $68.30 | $68.41 | $67.16 | $68.16 | $60.68 | 1,404,108 |
| 2016-06-02 | $66.79 | $68.76 | $66.27 | $68.63 | $61.10 | 1,284,927 |
| 2016-06-01 | $67.41 | $67.68 | $66.06 | $67.06 | $59.70 | 863,413 |
| 2016-05-31 | $67.50 | $68.08 | $67.18 | $67.74 | $60.30 | 1,566,651 |
| 2016-05-27 | $66.54 | $68.53 | $66.39 | $67.32 | $59.93 | 1,303,586 |
| 2016-05-26 | $66.84 | $67.35 | $65.80 | $66.60 | $59.29 | 1,001,337 |
| 2016-05-25 | $66.18 | $67.22 | $65.70 | $66.90 | $59.56 | 1,656,713 |
| 2016-05-24 | $66.92 | $67.83 | $66.02 | $66.07 | $58.82 | 2,302,284 |
| 2016-05-23 | $64.81 | $68.43 | $64.53 | $66.87 | $59.53 | 3,469,388 |
| 2016-05-20 | $63.54 | $65.19 | $63.41 | $64.53 | $57.45 | 1,798,674 |
| 2016-05-19 | $64.07 | $64.53 | $62.57 | $63.25 | $56.31 | 1,594,894 |
| 2016-05-18 | $65.28 | $65.65 | $63.41 | $64.17 | $57.12 | 2,143,874 |
| 2016-05-17 | $64.95 | $66.80 | $64.91 | $65.79 | $58.57 | 2,774,216 |
| 2016-05-16 | $64.51 | $65.25 | $64.24 | $64.90 | $57.77 | 1,187,654 |
| 2016-05-13 | $63.71 | $64.91 | $63.67 | $64.46 | $57.38 | 1,966,283 |
| 2016-05-12 | $66.05 | $66.05 | $63.16 | $63.78 | $56.78 | 2,495,409 |
| 2016-05-11 | $66.21 | $66.40 | $65.22 | $65.67 | $58.46 | 2,264,331 |
| 2016-05-10 | $63.57 | $66.89 | $63.56 | $66.10 | $58.84 | 3,416,923 |
| 2016-05-09 | $62.38 | $64.95 | $62.15 | $63.09 | $56.16 | 3,449,066 |
| 2016-05-06 | $61.60 | $62.09 | $59.64 | $62.07 | $55.26 | 3,181,518 |
| 2016-05-05 | $61.00 | $65.80 | $60.56 | $62.04 | $55.23 | 7,308,906 |
| 2016-05-04 | $64.28 | $64.82 | $62.67 | $63.13 | $56.20 | 4,826,901 |
| 2016-05-03 | $64.27 | $65.99 | $63.19 | $65.83 | $58.60 | 3,946,442 |
| 2016-05-02 | $64.42 | $65.24 | $63.90 | $64.89 | $57.77 | 1,832,834 |
| 2016-04-29 | $64.00 | $64.98 | $62.38 | $64.59 | $57.50 | 1,797,504 |
| 2016-04-28 | $64.12 | $65.00 | $63.44 | $63.60 | $56.62 | 2,886,104 |
| 2016-04-27 | $62.50 | $63.74 | $61.96 | $63.69 | $56.70 | 1,520,460 |
| 2016-04-26 | $62.53 | $63.59 | $62.02 | $62.50 | $55.64 | 1,248,951 |
| 2016-04-25 | $63.17 | $63.47 | $62.00 | $62.55 | $55.68 | 1,049,499 |
| 2016-04-22 | $63.47 | $64.55 | $62.97 | $63.34 | $56.39 | 1,442,201 |
| 2016-04-21 | $64.65 | $65.00 | $63.39 | $63.81 | $56.80 | 1,193,281 |
| 2016-04-20 | $64.70 | $64.84 | $63.64 | $64.39 | $57.32 | 1,059,518 |
| 2016-04-19 | $65.88 | $65.88 | $63.99 | $64.54 | $57.45 | 2,299,960 |
| 2016-04-18 | $63.06 | $65.64 | $62.69 | $65.44 | $58.26 | 1,904,566 |
| 2016-04-15 | $63.60 | $63.77 | $62.29 | $63.00 | $56.08 | 1,352,627 |
| 2016-04-14 | $63.85 | $64.27 | $63.03 | $63.51 | $56.54 | 1,032,688 |
| 2016-04-13 | $61.96 | $63.86 | $61.80 | $63.79 | $56.79 | 2,267,406 |
| 2016-04-12 | $60.56 | $61.49 | $60.20 | $61.44 | $54.69 | 1,801,036 |
| 2016-04-11 | $62.48 | $62.86 | $60.55 | $60.59 | $53.94 | 2,043,410 |
| 2016-04-08 | $64.07 | $64.58 | $61.70 | $62.24 | $55.41 | 2,389,136 |
| 2016-04-07 | $65.23 | $65.51 | $62.58 | $63.35 | $56.40 | 2,378,795 |
| 2016-04-06 | $64.39 | $65.76 | $63.85 | $65.53 | $58.34 | 1,137,709 |
| 2016-04-05 | $64.09 | $64.79 | $63.09 | $63.96 | $56.94 | 1,801,696 |
| 2016-04-04 | $67.44 | $67.50 | $64.93 | $65.09 | $57.94 | 1,155,235 |
| 2016-04-01 | $66.05 | $67.39 | $65.10 | $67.23 | $59.85 | 1,725,257 |
| 2016-03-31 | $66.00 | $66.85 | $65.33 | $66.50 | $59.20 | 1,701,402 |
| 2016-03-30 | $65.93 | $68.07 | $65.83 | $66.58 | $59.27 | 2,249,809 |
| 2016-03-29 | $62.79 | $65.91 | $62.02 | $65.58 | $58.38 | 2,549,599 |
| 2016-03-28 | $62.61 | $63.14 | $61.53 | $62.51 | $55.65 | 1,309,485 |
| 2016-03-24 | $61.72 | $62.44 | $60.50 | $62.23 | $55.40 | 1,683,395 |
| 2016-03-23 | $64.16 | $64.34 | $61.51 | $61.74 | $54.96 | 2,097,281 |
| 2016-03-22 | $64.00 | $65.08 | $63.65 | $64.04 | $57.01 | 2,060,248 |
| 2016-03-21 | $64.40 | $65.79 | $64.36 | $65.71 | $58.50 | 1,519,147 |
| 2016-03-18 | $65.25 | $65.27 | $63.45 | $64.31 | $57.25 | 4,861,334 |
| 2016-03-17 | $67.22 | $68.22 | $65.25 | $65.31 | $58.14 | 2,083,904 |
| 2016-03-16 | $66.82 | $67.74 | $66.01 | $67.48 | $60.07 | 1,869,483 |
| 2016-03-15 | $66.43 | $66.97 | $65.55 | $66.80 | $59.47 | 2,353,624 |
| 2016-03-14 | $63.08 | $68.28 | $63.05 | $66.54 | $59.23 | 5,466,989 |
| 2016-03-11 | $61.81 | $63.75 | $61.38 | $63.70 | $56.71 | 1,597,813 |
| 2016-03-10 | $61.45 | $61.86 | $59.33 | $61.02 | $54.32 | 2,228,965 |
| 2016-03-09 | $62.65 | $63.61 | $60.02 | $60.98 | $54.29 | 2,732,523 |
| 2016-03-08 | $65.11 | $65.95 | $62.49 | $62.57 | $55.70 | 2,078,660 |
| 2016-03-07 | $65.04 | $66.23 | $63.70 | $65.50 | $58.31 | 1,983,211 |
| 2016-03-04 | $65.85 | $65.91 | $64.22 | $65.10 | $57.95 | 1,550,729 |
| 2016-03-03 | $65.05 | $66.62 | $64.45 | $65.57 | $58.37 | 1,594,075 |
| 2016-03-02 | $66.07 | $66.43 | $64.53 | $65.32 | $58.15 | 1,806,731 |
| 2016-03-01 | $63.21 | $66.39 | $62.73 | $66.10 | $58.84 | 2,970,509 |
| 2016-02-29 | $62.28 | $63.30 | $61.81 | $62.60 | $55.73 | 2,248,288 |
| 2016-02-26 | $62.19 | $62.95 | $61.68 | $62.38 | $55.53 | 1,677,331 |
| 2016-02-25 | $60.83 | $62.07 | $59.76 | $62.05 | $55.24 | 1,244,134 |
| 2016-02-24 | $60.00 | $61.16 | $58.53 | $60.66 | $54.00 | 2,502,986 |
| 2016-02-23 | $63.00 | $63.21 | $60.39 | $60.70 | $54.04 | 2,534,005 |
| 2016-02-22 | $61.80 | $63.51 | $61.37 | $63.11 | $56.18 | 2,022,572 |
| 2016-02-19 | $62.70 | $63.77 | $61.38 | $63.42 | $56.46 | 1,770,758 |
| 2016-02-18 | $65.41 | $65.99 | $62.39 | $63.07 | $56.15 | 2,286,019 |
| 2016-02-17 | $65.02 | $67.00 | $64.07 | $65.35 | $58.18 | 3,337,235 |
| 2016-02-16 | $60.39 | $63.47 | $59.95 | $63.32 | $56.37 | 3,093,796 |
| 2016-02-12 | $61.00 | $61.07 | $57.85 | $59.90 | $53.32 | 4,257,744 |
| 2016-02-11 | $60.92 | $64.75 | $59.49 | $61.07 | $54.37 | 9,480,481 |
| 2016-02-10 | $54.90 | $55.99 | $53.48 | $54.35 | $48.38 | 4,731,478 |
| 2016-02-09 | $55.32 | $57.17 | $53.51 | $54.09 | $48.15 | 2,689,088 |
| 2016-02-08 | $57.01 | $57.84 | $55.29 | $55.88 | $49.75 | 4,265,367 |
| 2016-02-05 | $63.27 | $63.58 | $57.29 | $58.37 | $51.96 | 5,109,284 |
| 2016-02-04 | $62.89 | $64.52 | $62.31 | $63.81 | $56.80 | 1,802,391 |
| 2016-02-03 | $63.70 | $64.26 | $60.88 | $62.77 | $55.88 | 2,068,481 |
| 2016-02-02 | $66.47 | $66.84 | $62.10 | $63.00 | $56.08 | 3,028,830 |
| 2016-02-01 | $66.52 | $67.64 | $65.80 | $67.19 | $59.81 | 1,793,687 |
| 2016-01-29 | $67.31 | $68.12 | $66.37 | $66.76 | $59.43 | 2,624,427 |
| 2016-01-28 | $67.29 | $68.10 | $65.00 | $67.32 | $59.93 | 2,710,621 |
| 2016-01-27 | $65.81 | $69.14 | $65.42 | $67.54 | $60.13 | 3,199,382 |
| 2016-01-26 | $69.92 | $70.44 | $67.44 | $69.69 | $62.04 | 2,445,487 |
| 2016-01-25 | $70.76 | $71.01 | $69.23 | $69.49 | $61.86 | 1,117,965 |
| 2016-01-22 | $70.68 | $72.45 | $69.77 | $70.65 | $62.89 | 1,009,838 |
| 2016-01-21 | $69.29 | $72.46 | $68.17 | $69.51 | $61.88 | 1,577,910 |
| 2016-01-20 | $70.03 | $70.90 | $65.78 | $69.26 | $61.66 | 2,480,196 |
| 2016-01-19 | $71.34 | $72.34 | $70.07 | $71.19 | $63.37 | 2,509,939 |
| 2016-01-15 | $69.77 | $70.69 | $68.88 | $70.63 | $62.88 | 2,911,221 |
| 2016-01-14 | $73.21 | $73.36 | $69.27 | $71.92 | $64.02 | 2,897,200 |
| 2016-01-13 | $77.48 | $78.00 | $71.58 | $72.94 | $64.93 | 2,893,206 |
| 2016-01-12 | $77.18 | $78.80 | $76.34 | $77.36 | $68.87 | 1,189,363 |
| 2016-01-11 | $76.66 | $77.31 | $75.60 | $76.95 | $68.50 | 1,357,389 |
| 2016-01-08 | $77.77 | $78.60 | $75.92 | $76.18 | $67.82 | 1,447,745 |
| 2016-01-07 | $78.33 | $78.94 | $76.81 | $77.69 | $69.16 | 1,945,155 |
| 2016-01-06 | $81.34 | $81.74 | $79.23 | $80.10 | $71.31 | 2,521,661 |
| 2016-01-05 | $83.39 | $83.97 | $80.95 | $81.93 | $72.94 | 1,450,825 |
| 2016-01-04 | $83.64 | $83.76 | $82.02 | $82.98 | $73.87 | 1,733,885 |
| 2015-12-31 | $85.87 | $86.58 | $85.20 | $85.25 | $75.89 | 551,645 |
| 2015-12-30 | $86.39 | $86.83 | $85.94 | $86.15 | $76.69 | 573,692 |
| 2015-12-29 | $86.00 | $86.93 | $85.45 | $86.51 | $77.01 | 582,913 |
| 2015-12-28 | $84.98 | $85.46 | $84.17 | $85.20 | $75.85 | 1,386,116 |
| 2015-12-24 | $85.09 | $85.93 | $84.61 | $85.45 | $76.07 | 822,998 |
| 2015-12-23 | $84.78 | $85.15 | $83.66 | $84.88 | $75.56 | 1,155,534 |
| 2015-12-22 | $84.48 | $84.65 | $83.02 | $84.40 | $75.13 | 670,910 |
| 2015-12-21 | $85.00 | $85.79 | $83.18 | $84.12 | $74.88 | 878,002 |
| 2015-12-18 | $84.94 | $85.74 | $83.84 | $84.35 | $75.09 | 2,336,466 |
| 2015-12-17 | $87.17 | $87.26 | $85.21 | $85.38 | $76.01 | 1,095,495 |
| 2015-12-16 | $86.68 | $87.50 | $84.61 | $86.88 | $77.34 | 1,533,340 |
| 2015-12-15 | $84.27 | $87.08 | $83.84 | $85.91 | $76.48 | 1,599,684 |
| 2015-12-14 | $82.39 | $84.19 | $82.05 | $83.80 | $74.60 | 1,447,124 |
| 2015-12-11 | $82.39 | $83.47 | $82.00 | $82.48 | $73.42 | 941,351 |
| 2015-12-10 | $83.84 | $84.14 | $82.65 | $83.52 | $74.35 | 1,219,231 |
| 2015-12-09 | $82.75 | $84.17 | $82.14 | $82.41 | $73.36 | 971,471 |
| 2015-12-08 | $82.54 | $83.84 | $81.89 | $83.20 | $74.07 | 881,003 |
| 2015-12-07 | $83.99 | $84.48 | $82.37 | $83.07 | $73.95 | 1,606,913 |
| 2015-12-04 | $83.06 | $84.71 | $82.33 | $84.37 | $75.11 | 1,712,609 |
| 2015-12-03 | $82.74 | $84.91 | $82.58 | $83.14 | $74.01 | 2,117,356 |
| 2015-12-02 | $82.56 | $83.32 | $82.24 | $82.92 | $73.82 | 1,121,359 |
| 2015-12-01 | $82.85 | $83.44 | $82.48 | $82.93 | $73.83 | 981,318 |
| 2015-11-30 | $82.81 | $82.98 | $81.77 | $82.37 | $73.33 | 1,284,856 |
| 2015-11-27 | $82.80 | $83.35 | $82.31 | $82.79 | $73.70 | 558,528 |
| 2015-11-25 | $82.90 | $83.17 | $82.27 | $82.77 | $73.68 | 858,845 |
| 2015-11-24 | $83.93 | $83.93 | $81.88 | $82.98 | $73.87 | 2,141,569 |
| 2015-11-23 | $84.92 | $86.20 | $84.33 | $84.80 | $75.49 | 2,009,452 |
| 2015-11-20 | $85.01 | $85.87 | $84.09 | $84.98 | $75.65 | 2,166,254 |
| 2015-11-19 | $83.55 | $85.22 | $83.06 | $84.55 | $75.27 | 2,519,401 |
| 2015-11-18 | $78.87 | $83.77 | $78.81 | $83.68 | $74.49 | 3,233,963 |
| 2015-11-17 | $78.37 | $79.61 | $77.42 | $78.12 | $69.54 | 1,517,256 |
| 2015-11-16 | $77.50 | $78.56 | $75.78 | $78.55 | $69.93 | 1,883,715 |
| 2015-11-13 | $78.61 | $79.15 | $76.80 | $77.95 | $69.39 | 2,046,400 |
| 2015-11-12 | $79.16 | $80.52 | $78.64 | $79.15 | $70.46 | 1,643,982 |
| 2015-11-11 | $78.97 | $81.13 | $78.15 | $79.74 | $70.99 | 2,205,066 |
| 2015-11-10 | $76.92 | $78.53 | $76.79 | $78.35 | $69.75 | 2,298,340 |
| 2015-11-09 | $76.44 | $77.65 | $74.82 | $77.12 | $68.65 | 3,653,954 |
| 2015-11-06 | $74.49 | $77.97 | $73.57 | $77.42 | $68.92 | 8,422,654 |
| 2015-11-05 | $83.95 | $84.56 | $82.76 | $83.11 | $73.99 | 3,309,442 |
| 2015-11-04 | $81.81 | $83.20 | $81.63 | $82.62 | $73.55 | 1,475,385 |
| 2015-11-03 | $83.31 | $84.04 | $82.05 | $82.25 | $73.22 | 2,209,200 |
| 2015-11-02 | $83.67 | $83.72 | $82.27 | $83.16 | $74.03 | 1,612,202 |
| 2015-10-30 | $81.27 | $84.70 | $80.76 | $83.78 | $74.58 | 2,182,164 |
| 2015-10-29 | $81.26 | $82.02 | $80.74 | $80.93 | $72.04 | 1,780,942 |
| 2015-10-28 | $81.77 | $82.35 | $80.87 | $81.30 | $72.37 | 1,611,853 |
| 2015-10-27 | $81.99 | $82.46 | $80.74 | $81.76 | $72.78 | 1,395,428 |
| 2015-10-26 | $82.95 | $84.07 | $82.53 | $83.65 | $74.47 | 1,451,798 |
| 2015-10-23 | $85.07 | $85.15 | $82.30 | $82.90 | $73.80 | 2,507,132 |
| 2015-10-22 | $82.40 | $83.71 | $81.47 | $83.56 | $74.39 | 1,855,878 |
| 2015-10-21 | $84.80 | $84.80 | $82.00 | $82.17 | $73.15 | 1,361,949 |
| 2015-10-20 | $84.30 | $85.08 | $83.44 | $84.25 | $75.00 | 1,607,060 |
| 2015-10-19 | $83.39 | $85.16 | $82.53 | $84.14 | $74.90 | 2,316,566 |
| 2015-10-16 | $83.70 | $83.72 | $81.09 | $83.20 | $74.07 | 2,537,980 |
| 2015-10-15 | $83.21 | $83.55 | $79.82 | $83.36 | $74.21 | 4,997,502 |
| 2015-10-14 | $81.98 | $84.50 | $78.20 | $83.72 | $74.53 | 19,927,605 |
| 2015-10-13 | $67.13 | $68.30 | $66.43 | $66.69 | $59.37 | 819,626 |
| 2015-10-12 | $68.01 | $68.50 | $66.71 | $67.48 | $60.07 | 779,228 |
| 2015-10-09 | $69.34 | $69.38 | $67.57 | $67.98 | $60.52 | 1,489,599 |
| 2015-10-08 | $67.40 | $69.65 | $67.40 | $69.58 | $61.94 | 1,063,330 |
| 2015-10-07 | $67.19 | $68.43 | $66.14 | $67.73 | $60.29 | 955,957 |
| 2015-10-06 | $67.20 | $68.16 | $66.76 | $66.84 | $59.50 | 1,515,108 |
| 2015-10-05 | $67.30 | $67.78 | $66.81 | $67.24 | $59.86 | 1,224,512 |
| 2015-10-02 | $63.23 | $66.36 | $63.07 | $66.36 | $59.07 | 1,273,888 |
| 2015-10-01 | $63.24 | $64.34 | $63.00 | $64.13 | $57.09 | 1,641,629 |
| 2015-09-30 | $64.01 | $64.32 | $62.62 | $63.02 | $56.10 | 1,551,462 |
| 2015-09-29 | $62.97 | $63.96 | $62.24 | $63.42 | $56.46 | 1,181,481 |
| 2015-09-28 | $64.70 | $65.30 | $62.79 | $62.88 | $55.98 | 1,515,281 |
| 2015-09-25 | $65.74 | $66.49 | $64.34 | $64.89 | $57.77 | 1,299,831 |
| 2015-09-24 | $65.10 | $65.70 | $64.37 | $65.46 | $58.27 | 1,480,102 |
| 2015-09-23 | $67.08 | $67.72 | $65.66 | $65.69 | $58.48 | 1,114,474 |
| 2015-09-22 | $67.73 | $68.38 | $66.53 | $67.20 | $59.82 | 1,277,211 |
| 2015-09-21 | $68.87 | $69.30 | $67.99 | $68.38 | $60.87 | 883,628 |
| 2015-09-18 | $69.21 | $70.10 | $68.40 | $68.64 | $61.10 | 1,917,877 |
| 2015-09-17 | $69.85 | $70.49 | $69.10 | $69.89 | $62.22 | 2,393,022 |
| 2015-09-16 | $70.36 | $70.74 | $69.23 | $69.90 | $62.23 | 2,070,519 |
| 2015-09-15 | $67.41 | $70.34 | $66.27 | $70.06 | $62.37 | 2,392,609 |
| 2015-09-14 | $67.16 | $68.34 | $66.40 | $67.79 | $60.35 | 1,270,048 |
| 2015-09-11 | $67.36 | $67.86 | $65.62 | $66.92 | $59.57 | 1,881,639 |
| 2015-09-10 | $66.63 | $68.40 | $66.34 | $67.49 | $60.08 | 1,908,136 |
| 2015-09-09 | $68.32 | $68.53 | $66.75 | $66.92 | $59.57 | 1,516,492 |
| 2015-09-08 | $67.50 | $68.09 | $67.36 | $67.60 | $60.18 | 2,224,615 |
| 2015-09-04 | $68.60 | $68.74 | $67.12 | $67.21 | $59.83 | 1,576,773 |
| 2015-09-03 | $69.86 | $71.16 | $69.16 | $69.47 | $61.84 | 2,235,334 |
| 2015-09-02 | $69.34 | $69.96 | $68.45 | $69.73 | $62.07 | 1,031,129 |
| 2015-09-01 | $68.16 | $69.53 | $67.89 | $68.19 | $60.70 | 1,942,435 |