Urban Outfitters Inc (URBN) Exchange: NASDAQ
Data as of April 26, 2024
$38.78 ($-0.41) -1.05%
Urban Outfitters Inc - Daily Information
Click for more stock information on Urban Outfitters Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $38.85 |
| Previous Close | $38.78 |
| High | $38.96 |
| Low | $38.52 |
| Adjusted Open | $38.85 |
| Previous Adjusted Close | $38.78 |
| Adjusted High | $38.96 |
| Adjusted Low | $38.52 |
About Urban Outfitters Inc (URBN)
Urban Outfitters Inc. is a lifestyle specialty retail company that operates through Urban Outfitters, Anthropologie, Free People, BHLDN, and Terrain brands. Founded in 1970, Urban Outfitters Inc.âs first store opened in the historic neighborhood of Philadelphiaâs Old City. Since then, the company has grown to operate over 500 stores in the Nordics, US, Canada, United Kingdom, Ireland, and Malaysia. Additionally, the company operates e-commerce sites in 14 countries and has a presence in over 40 countries. Urban Outfitters Inc. offers a wide variety of lifestyle merchandise, including women's and men's fashion apparel, intimates, footwear, home furnishings, beauty, accessories, and gifts. The company also operates an in-house cafe, serving light snacks and alcoholic beverages in a small number of stores. The brand collaborations are also significant to what is on offer, exclusive and limited-time-only collections.
Invest in Urban Outfitters Inc (URBN)
Historical Stock Data for Urban Outfitters Inc (URBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $38.85 | $38.96 | $38.52 | $38.78 | $38.78 | 861,802 |
| 2024-04-24 | $39.42 | $39.62 | $38.76 | $39.19 | $39.19 | 1,044,337 |
| 2024-04-23 | $38.89 | $39.71 | $38.49 | $39.36 | $39.36 | 1,656,884 |
| 2024-04-22 | $37.35 | $38.67 | $37.35 | $38.56 | $38.56 | 2,705,337 |
| 2024-04-19 | $36.95 | $37.50 | $36.41 | $36.98 | $36.98 | 1,497,641 |
| 2024-04-18 | $37.40 | $37.61 | $36.81 | $37.02 | $37.02 | 1,104,452 |
| 2024-04-17 | $36.66 | $37.33 | $36.32 | $37.07 | $37.07 | 2,511,890 |
| 2024-04-16 | $38.00 | $38.15 | $37.30 | $38.02 | $38.02 | 1,852,927 |
| 2024-04-15 | $39.09 | $39.61 | $37.99 | $38.21 | $38.21 | 2,049,930 |
| 2024-04-12 | $39.14 | $39.70 | $38.61 | $38.77 | $38.77 | 2,369,882 |
| 2024-04-11 | $38.42 | $39.58 | $38.15 | $39.35 | $39.35 | 1,554,942 |
| 2024-04-10 | $38.39 | $39.02 | $38.12 | $38.40 | $38.40 | 1,146,880 |
| 2024-04-09 | $39.95 | $39.99 | $38.55 | $39.10 | $39.10 | 1,872,539 |
| 2024-04-08 | $39.83 | $40.23 | $39.61 | $39.71 | $39.71 | 1,869,945 |
| 2024-04-05 | $40.48 | $40.72 | $39.43 | $39.75 | $39.75 | 1,887,803 |
| 2024-04-04 | $42.57 | $42.58 | $40.18 | $40.58 | $40.58 | 1,519,354 |
| 2024-04-03 | $42.85 | $43.13 | $41.79 | $41.91 | $41.91 | 1,830,680 |
| 2024-04-02 | $44.06 | $44.31 | $42.37 | $43.03 | $43.03 | 1,370,623 |
| 2024-04-01 | $43.44 | $45.55 | $43.31 | $44.88 | $44.88 | 1,959,539 |
| 2024-03-28 | $42.96 | $43.49 | $42.73 | $43.42 | $43.42 | 855,438 |
| 2024-03-27 | $42.91 | $43.45 | $42.74 | $42.78 | $42.78 | 1,433,255 |
| 2024-03-26 | $42.10 | $42.60 | $41.76 | $42.52 | $42.52 | 1,225,759 |
| 2024-03-25 | $43.12 | $43.22 | $41.98 | $42.10 | $42.10 | 1,150,009 |
| 2024-03-22 | $43.97 | $44.20 | $42.96 | $43.31 | $43.31 | 1,499,324 |
| 2024-03-21 | $44.00 | $45.69 | $43.90 | $44.66 | $44.66 | 1,542,116 |
| 2024-03-20 | $43.17 | $43.79 | $43.14 | $43.73 | $43.73 | 1,412,968 |
| 2024-03-19 | $42.81 | $43.74 | $42.31 | $43.52 | $43.52 | 1,539,193 |
| 2024-03-18 | $42.93 | $43.66 | $42.69 | $42.80 | $42.80 | 1,724,526 |
| 2024-03-15 | $42.54 | $43.34 | $42.44 | $42.93 | $42.93 | 2,183,899 |
| 2024-03-14 | $41.86 | $42.99 | $41.86 | $42.40 | $42.40 | 1,219,573 |
| 2024-03-13 | $40.47 | $42.18 | $40.47 | $41.92 | $41.92 | 1,289,622 |
| 2024-03-12 | $40.74 | $41.35 | $40.26 | $40.64 | $40.64 | 1,404,250 |
| 2024-03-11 | $41.20 | $41.36 | $40.21 | $40.76 | $40.76 | 1,193,467 |
| 2024-03-08 | $42.23 | $42.23 | $40.97 | $41.49 | $41.49 | 1,336,201 |
| 2024-03-07 | $42.29 | $42.56 | $41.65 | $41.94 | $41.94 | 976,569 |
| 2024-03-06 | $43.08 | $43.25 | $41.56 | $42.06 | $42.06 | 1,528,579 |
| 2024-03-05 | $42.98 | $43.90 | $42.59 | $43.64 | $43.64 | 2,332,297 |
| 2024-03-04 | $41.96 | $44.03 | $41.96 | $43.11 | $43.11 | 2,265,747 |
| 2024-03-01 | $41.61 | $43.00 | $41.30 | $42.22 | $42.22 | 2,276,432 |
| 2024-02-29 | $41.72 | $43.18 | $41.44 | $41.55 | $41.55 | 3,588,397 |
| 2024-02-28 | $41.89 | $44.03 | $39.57 | $41.15 | $41.15 | 8,637,743 |
| 2024-02-27 | $46.53 | $47.29 | $46.17 | $47.18 | $47.18 | 4,146,100 |
| 2024-02-26 | $44.92 | $46.18 | $44.91 | $45.93 | $45.93 | 1,831,379 |
| 2024-02-23 | $44.44 | $45.15 | $44.35 | $44.80 | $44.80 | 1,738,273 |
| 2024-02-22 | $43.49 | $44.22 | $43.33 | $44.12 | $44.12 | 1,224,335 |
| 2024-02-21 | $43.01 | $43.96 | $42.98 | $43.53 | $43.53 | 2,257,688 |
| 2024-02-20 | $42.35 | $43.18 | $42.24 | $43.15 | $43.15 | 1,193,176 |
| 2024-02-16 | $41.78 | $42.75 | $41.31 | $42.56 | $42.56 | 1,636,059 |
| 2024-02-15 | $42.06 | $42.22 | $41.60 | $41.91 | $41.91 | 1,051,720 |
| 2024-02-14 | $41.84 | $42.20 | $41.34 | $41.88 | $41.88 | 1,192,638 |
| 2024-02-13 | $40.98 | $41.50 | $40.25 | $41.40 | $41.40 | 1,293,190 |
| 2024-02-12 | $43.41 | $43.41 | $42.21 | $42.22 | $42.22 | 1,627,352 |
| 2024-02-09 | $41.61 | $42.81 | $41.55 | $42.53 | $42.53 | 1,858,660 |
| 2024-02-08 | $41.25 | $41.99 | $41.14 | $41.61 | $41.61 | 1,917,604 |
| 2024-02-07 | $40.49 | $41.39 | $40.14 | $41.10 | $41.10 | 1,380,249 |
| 2024-02-06 | $40.46 | $40.83 | $40.09 | $40.47 | $40.47 | 1,303,873 |
| 2024-02-05 | $40.20 | $40.75 | $40.13 | $40.45 | $40.45 | 1,552,004 |
| 2024-02-02 | $39.26 | $40.89 | $39.19 | $40.61 | $40.61 | 1,965,172 |
| 2024-02-01 | $38.21 | $39.58 | $38.06 | $39.46 | $39.46 | 1,419,447 |
| 2024-01-31 | $39.35 | $39.35 | $37.76 | $38.00 | $38.00 | 1,267,287 |
| 2024-01-30 | $38.99 | $39.85 | $38.84 | $39.43 | $39.43 | 1,495,453 |
| 2024-01-29 | $38.53 | $39.12 | $38.47 | $39.10 | $39.10 | 1,023,386 |
| 2024-01-26 | $39.32 | $39.32 | $38.75 | $38.92 | $38.92 | 971,309 |
| 2024-01-25 | $39.50 | $39.76 | $38.92 | $39.03 | $39.03 | 1,045,314 |
| 2024-01-24 | $40.23 | $40.41 | $39.05 | $39.11 | $39.11 | 1,401,083 |
| 2024-01-23 | $40.74 | $40.95 | $39.79 | $39.98 | $39.98 | 1,000,880 |
| 2024-01-22 | $40.18 | $40.57 | $39.90 | $40.45 | $40.45 | 1,448,919 |
| 2024-01-19 | $39.36 | $40.04 | $38.76 | $39.86 | $39.86 | 1,155,467 |
| 2024-01-18 | $39.36 | $39.78 | $38.72 | $39.09 | $39.09 | 1,456,510 |
| 2024-01-17 | $39.09 | $39.20 | $38.55 | $39.18 | $39.18 | 1,044,771 |
| 2024-01-16 | $38.73 | $39.31 | $38.29 | $39.29 | $39.29 | 1,687,809 |
| 2024-01-12 | $38.99 | $39.32 | $38.46 | $39.11 | $39.11 | 1,369,969 |
| 2024-01-11 | $38.46 | $38.87 | $37.57 | $38.85 | $38.85 | 1,606,849 |
| 2024-01-10 | $38.76 | $38.99 | $38.22 | $38.40 | $38.40 | 1,867,896 |
| 2024-01-09 | $38.43 | $39.71 | $37.75 | $38.68 | $38.68 | 4,872,652 |
| 2024-01-08 | $34.35 | $35.98 | $34.35 | $35.90 | $35.90 | 2,181,333 |
| 2024-01-05 | $34.92 | $35.52 | $34.25 | $34.38 | $34.38 | 2,226,356 |
| 2024-01-04 | $34.75 | $35.40 | $34.61 | $35.03 | $35.03 | 1,550,197 |
| 2024-01-03 | $35.27 | $35.47 | $34.34 | $34.61 | $34.61 | 2,237,985 |
| 2024-01-02 | $35.49 | $36.16 | $35.24 | $35.73 | $35.73 | 1,235,051 |
| 2023-12-29 | $36.32 | $36.51 | $35.58 | $35.69 | $35.69 | 1,798,334 |
| 2023-12-28 | $35.80 | $36.39 | $35.79 | $36.38 | $36.38 | 1,303,737 |
| 2023-12-27 | $36.41 | $36.43 | $35.97 | $36.15 | $36.15 | 1,167,994 |
| 2023-12-26 | $36.57 | $36.71 | $36.12 | $36.13 | $36.13 | 1,101,416 |
| 2023-12-22 | $36.00 | $36.88 | $35.30 | $36.27 | $36.27 | 1,206,557 |
| 2023-12-21 | $36.87 | $37.23 | $36.34 | $36.78 | $36.78 | 1,197,356 |
| 2023-12-20 | $37.64 | $37.77 | $36.49 | $36.50 | $36.50 | 1,155,257 |
| 2023-12-19 | $37.33 | $37.96 | $37.19 | $37.64 | $37.64 | 1,137,534 |
| 2023-12-18 | $36.98 | $38.13 | $36.72 | $37.15 | $37.15 | 2,209,010 |
| 2023-12-15 | $37.32 | $37.32 | $36.21 | $36.38 | $36.38 | 7,432,759 |
| 2023-12-14 | $37.39 | $37.69 | $36.18 | $37.00 | $37.00 | 2,181,702 |
| 2023-12-13 | $36.79 | $37.25 | $36.00 | $36.99 | $36.99 | 1,405,798 |
| 2023-12-12 | $37.22 | $37.37 | $36.69 | $36.76 | $36.76 | 1,138,552 |
| 2023-12-11 | $36.59 | $37.50 | $36.59 | $37.41 | $37.41 | 1,511,897 |
| 2023-12-08 | $35.86 | $36.24 | $35.50 | $36.11 | $36.11 | 912,431 |
| 2023-12-07 | $35.16 | $36.15 | $34.84 | $36.00 | $36.00 | 1,508,419 |
| 2023-12-06 | $34.80 | $35.87 | $34.80 | $35.30 | $35.30 | 1,599,740 |
| 2023-12-05 | $36.54 | $36.54 | $34.54 | $34.55 | $34.55 | 1,975,229 |
| 2023-12-04 | $37.50 | $37.67 | $36.59 | $36.80 | $36.80 | 1,927,402 |
| 2023-12-01 | $35.78 | $37.81 | $35.77 | $37.77 | $37.77 | 1,612,070 |
| 2023-11-30 | $35.56 | $35.81 | $35.01 | $35.70 | $35.70 | 1,557,641 |
| 2023-11-29 | $35.45 | $35.97 | $35.30 | $35.62 | $35.62 | 1,645,366 |
| 2023-11-28 | $33.17 | $35.21 | $33.17 | $34.95 | $34.95 | 2,406,102 |
| 2023-11-27 | $32.29 | $33.19 | $32.02 | $33.12 | $33.12 | 2,881,024 |
| 2023-11-24 | $31.93 | $32.62 | $31.41 | $32.55 | $32.55 | 1,873,868 |
| 2023-11-22 | $32.35 | $33.95 | $31.37 | $31.82 | $31.82 | 9,117,819 |
| 2023-11-21 | $36.00 | $36.58 | $35.28 | $36.31 | $36.31 | 4,063,423 |
| 2023-11-20 | $36.52 | $37.57 | $36.52 | $36.87 | $36.87 | 2,508,397 |
| 2023-11-17 | $36.25 | $37.14 | $36.07 | $36.79 | $36.79 | 1,992,466 |
| 2023-11-16 | $35.77 | $35.80 | $34.58 | $35.30 | $35.30 | 1,837,744 |
| 2023-11-15 | $35.90 | $36.91 | $35.90 | $36.14 | $36.14 | 1,797,888 |
| 2023-11-14 | $34.93 | $36.05 | $34.93 | $35.60 | $35.60 | 1,520,320 |
| 2023-11-13 | $35.38 | $35.46 | $34.21 | $34.25 | $34.25 | 2,424,104 |
| 2023-11-10 | $34.97 | $35.50 | $34.52 | $35.40 | $35.40 | 1,172,912 |
| 2023-11-09 | $35.94 | $36.02 | $34.78 | $34.91 | $34.91 | 1,031,962 |
| 2023-11-08 | $35.74 | $35.95 | $35.33 | $35.69 | $35.69 | 823,538 |
| 2023-11-07 | $35.62 | $36.02 | $35.54 | $35.90 | $35.90 | 973,430 |
| 2023-11-06 | $36.02 | $36.10 | $35.30 | $35.68 | $35.68 | 1,057,271 |
| 2023-11-03 | $35.27 | $35.97 | $35.27 | $35.81 | $35.81 | 1,132,656 |
| 2023-11-02 | $34.36 | $35.14 | $33.85 | $34.93 | $34.93 | 1,475,254 |
| 2023-11-01 | $34.44 | $34.75 | $33.31 | $34.21 | $34.21 | 1,459,337 |
| 2023-10-31 | $33.88 | $34.90 | $33.88 | $34.62 | $34.62 | 1,585,730 |
| 2023-10-30 | $34.13 | $34.37 | $33.78 | $33.79 | $33.79 | 1,026,676 |
| 2023-10-27 | $34.02 | $34.43 | $33.68 | $33.82 | $33.82 | 1,344,369 |
| 2023-10-26 | $34.17 | $34.53 | $33.75 | $34.22 | $34.22 | 1,315,545 |
| 2023-10-25 | $33.69 | $34.50 | $33.30 | $34.19 | $34.19 | 941,960 |
| 2023-10-24 | $33.56 | $34.16 | $33.43 | $33.74 | $33.74 | 778,328 |
| 2023-10-23 | $33.05 | $33.65 | $32.82 | $33.13 | $33.13 | 1,199,480 |
| 2023-10-20 | $34.00 | $34.07 | $32.95 | $33.28 | $33.28 | 1,630,051 |
| 2023-10-19 | $34.10 | $34.64 | $33.63 | $33.88 | $33.88 | 1,486,531 |
| 2023-10-18 | $34.44 | $34.44 | $33.99 | $34.09 | $34.09 | 1,121,113 |
| 2023-10-17 | $32.88 | $34.75 | $32.68 | $34.61 | $34.61 | 2,988,499 |
| 2023-10-16 | $31.92 | $33.01 | $31.92 | $32.89 | $32.89 | 1,847,538 |
| 2023-10-13 | $31.93 | $32.10 | $31.29 | $31.61 | $31.61 | 1,137,553 |
| 2023-10-12 | $32.49 | $32.49 | $31.55 | $32.03 | $32.03 | 1,695,394 |
| 2023-10-11 | $32.23 | $32.46 | $31.78 | $32.34 | $32.34 | 1,240,064 |
| 2023-10-10 | $31.55 | $32.76 | $31.55 | $32.27 | $32.27 | 1,890,296 |
| 2023-10-09 | $31.62 | $31.84 | $31.10 | $31.52 | $31.52 | 1,153,742 |
| 2023-10-06 | $31.06 | $31.94 | $30.68 | $31.62 | $31.62 | 1,282,502 |
| 2023-10-05 | $31.47 | $31.50 | $30.81 | $31.38 | $31.38 | 1,342,890 |
| 2023-10-04 | $31.70 | $31.94 | $30.92 | $31.39 | $31.39 | 2,026,447 |
| 2023-10-03 | $32.76 | $32.76 | $31.87 | $32.15 | $32.15 | 1,545,248 |
| 2023-10-02 | $32.86 | $33.29 | $32.61 | $32.88 | $32.88 | 1,792,557 |
| 2023-09-29 | $32.80 | $33.09 | $32.31 | $32.69 | $32.69 | 1,332,861 |
| 2023-09-28 | $32.19 | $32.59 | $32.07 | $32.28 | $32.28 | 1,256,187 |
| 2023-09-27 | $32.16 | $32.37 | $31.53 | $32.19 | $32.19 | 845,840 |
| 2023-09-26 | $31.54 | $32.38 | $31.43 | $31.96 | $31.96 | 1,403,154 |
| 2023-09-25 | $30.58 | $32.04 | $30.05 | $31.75 | $31.75 | 2,060,718 |
| 2023-09-22 | $32.04 | $32.33 | $31.58 | $31.90 | $31.90 | 1,056,726 |
| 2023-09-21 | $32.09 | $32.48 | $31.90 | $31.99 | $31.99 | 1,325,748 |
| 2023-09-20 | $32.46 | $32.74 | $31.90 | $32.01 | $32.01 | 1,053,559 |
| 2023-09-19 | $32.31 | $32.91 | $32.31 | $32.40 | $32.40 | 956,430 |
| 2023-09-18 | $34.00 | $34.08 | $32.31 | $32.33 | $32.33 | 1,602,748 |
| 2023-09-15 | $33.64 | $34.21 | $33.47 | $34.07 | $34.07 | 4,964,321 |
| 2023-09-14 | $33.55 | $33.91 | $33.22 | $33.48 | $33.48 | 1,517,246 |
| 2023-09-13 | $33.59 | $33.86 | $33.01 | $33.46 | $33.46 | 1,961,983 |
| 2023-09-12 | $32.51 | $33.90 | $32.46 | $33.48 | $33.48 | 2,379,435 |
| 2023-09-11 | $32.16 | $32.63 | $31.75 | $32.50 | $32.50 | 1,957,106 |
| 2023-09-08 | $32.30 | $32.30 | $31.13 | $31.85 | $31.85 | 1,840,178 |
| 2023-09-07 | $32.17 | $32.51 | $31.91 | $32.50 | $32.50 | 1,751,298 |
| 2023-09-06 | $32.59 | $32.74 | $32.02 | $32.31 | $32.31 | 1,646,748 |
| 2023-09-05 | $32.99 | $32.99 | $32.20 | $32.43 | $32.43 | 1,856,696 |
| 2023-09-01 | $33.18 | $33.40 | $32.97 | $33.18 | $33.18 | 882,622 |
| 2023-08-31 | $32.73 | $33.36 | $32.54 | $33.21 | $33.21 | 1,862,339 |
| 2023-08-30 | $33.28 | $33.44 | $32.54 | $32.66 | $32.66 | 1,560,222 |
| 2023-08-29 | $33.55 | $33.55 | $32.91 | $33.28 | $33.28 | 1,567,191 |
| 2023-08-28 | $33.15 | $33.57 | $33.02 | $33.29 | $33.29 | 2,387,230 |
| 2023-08-25 | $33.57 | $33.70 | $32.96 | $33.32 | $33.32 | 2,201,334 |
| 2023-08-24 | $35.02 | $35.36 | $33.30 | $33.52 | $33.52 | 2,485,610 |
| 2023-08-23 | $35.55 | $35.99 | $34.14 | $35.13 | $35.13 | 4,129,076 |
| 2023-08-22 | $35.03 | $35.12 | $34.02 | $34.09 | $34.09 | 4,948,081 |
| 2023-08-21 | $35.69 | $35.98 | $35.21 | $35.63 | $35.63 | 1,975,754 |
| 2023-08-18 | $34.84 | $36.06 | $34.76 | $35.74 | $35.74 | 1,425,206 |
| 2023-08-17 | $35.82 | $36.00 | $35.03 | $35.04 | $35.04 | 830,206 |
| 2023-08-16 | $35.98 | $36.74 | $35.76 | $35.79 | $35.79 | 1,259,593 |
| 2023-08-15 | $36.28 | $36.28 | $35.56 | $35.73 | $35.73 | 1,411,401 |
| 2023-08-14 | $36.00 | $36.59 | $35.64 | $36.39 | $36.39 | 1,369,689 |
| 2023-08-11 | $36.58 | $36.93 | $36.28 | $36.41 | $36.41 | 904,033 |
| 2023-08-10 | $37.47 | $37.82 | $36.76 | $36.77 | $36.77 | 759,784 |
| 2023-08-09 | $36.84 | $37.38 | $36.73 | $37.11 | $37.11 | 1,257,594 |
| 2023-08-08 | $36.26 | $37.00 | $36.04 | $36.95 | $36.95 | 831,432 |
| 2023-08-07 | $37.17 | $37.21 | $36.49 | $36.59 | $36.59 | 1,179,232 |
| 2023-08-04 | $36.87 | $37.16 | $36.60 | $36.90 | $36.90 | 544,408 |
| 2023-08-03 | $36.92 | $37.09 | $36.45 | $36.72 | $36.72 | 823,469 |
| 2023-08-02 | $36.24 | $36.95 | $36.10 | $36.70 | $36.70 | 1,183,085 |
| 2023-08-01 | $36.78 | $36.93 | $36.46 | $36.73 | $36.73 | 901,255 |
| 2023-07-31 | $36.00 | $36.46 | $35.88 | $36.37 | $36.37 | 1,198,545 |
| 2023-07-28 | $35.32 | $35.99 | $35.10 | $35.83 | $35.83 | 780,104 |
| 2023-07-27 | $34.95 | $36.11 | $34.72 | $35.01 | $35.01 | 1,475,375 |
| 2023-07-26 | $34.26 | $34.79 | $34.19 | $34.75 | $34.75 | 955,103 |
| 2023-07-25 | $34.42 | $34.52 | $34.05 | $34.09 | $34.09 | 935,183 |
| 2023-07-24 | $34.60 | $35.09 | $34.30 | $34.34 | $34.34 | 842,449 |
| 2023-07-21 | $34.75 | $34.96 | $34.34 | $34.39 | $34.39 | 803,450 |
| 2023-07-20 | $34.94 | $35.06 | $34.62 | $34.69 | $34.69 | 663,840 |
| 2023-07-19 | $34.88 | $35.11 | $34.61 | $35.02 | $35.02 | 935,711 |
| 2023-07-18 | $34.62 | $35.22 | $34.54 | $34.70 | $34.70 | 937,599 |
| 2023-07-17 | $34.78 | $35.05 | $34.34 | $34.62 | $34.62 | 1,631,755 |
| 2023-07-14 | $34.52 | $34.68 | $33.82 | $34.60 | $34.60 | 977,038 |
| 2023-07-13 | $35.30 | $35.38 | $34.33 | $34.51 | $34.51 | 1,045,828 |
| 2023-07-12 | $35.86 | $35.93 | $35.03 | $35.28 | $35.28 | 1,344,748 |
| 2023-07-11 | $34.78 | $35.60 | $34.75 | $35.51 | $35.51 | 1,252,281 |
| 2023-07-10 | $33.35 | $34.76 | $33.32 | $34.73 | $34.73 | 1,555,288 |
| 2023-07-07 | $33.05 | $33.64 | $32.98 | $33.30 | $33.30 | 1,363,058 |
| 2023-07-06 | $32.87 | $33.16 | $32.66 | $33.07 | $33.07 | 1,309,328 |
| 2023-07-05 | $33.41 | $33.44 | $33.08 | $33.25 | $33.25 | 1,207,131 |
| 2023-07-03 | $33.22 | $33.79 | $33.22 | $33.72 | $33.72 | 1,078,087 |
| 2023-06-30 | $32.98 | $33.22 | $32.31 | $33.13 | $33.13 | 1,404,712 |
| 2023-06-29 | $32.79 | $33.20 | $32.52 | $32.77 | $32.77 | 1,687,839 |
| 2023-06-28 | $31.45 | $32.55 | $31.43 | $32.54 | $32.54 | 1,493,839 |
| 2023-06-27 | $31.21 | $32.11 | $31.13 | $31.62 | $31.62 | 1,067,221 |
| 2023-06-26 | $31.37 | $31.70 | $31.12 | $31.24 | $31.24 | 1,217,125 |
| 2023-06-23 | $31.18 | $31.70 | $31.00 | $31.34 | $31.34 | 3,529,120 |
| 2023-06-22 | $31.98 | $32.00 | $31.35 | $31.38 | $31.38 | 1,769,194 |
| 2023-06-21 | $32.21 | $32.48 | $31.86 | $31.87 | $31.87 | 1,789,949 |
| 2023-06-20 | $32.34 | $32.78 | $32.22 | $32.47 | $32.47 | 1,099,434 |
| 2023-06-16 | $33.58 | $33.62 | $31.98 | $32.30 | $32.30 | 2,790,231 |
| 2023-06-15 | $32.92 | $33.68 | $32.92 | $33.58 | $33.58 | 1,458,362 |
| 2023-06-14 | $33.36 | $33.75 | $32.73 | $33.25 | $33.25 | 1,346,981 |
| 2023-06-13 | $34.26 | $34.48 | $33.24 | $33.54 | $33.54 | 2,307,785 |
| 2023-06-12 | $32.78 | $33.10 | $32.34 | $32.40 | $32.40 | 1,261,025 |
| 2023-06-09 | $32.68 | $32.91 | $32.43 | $32.80 | $32.80 | 1,342,034 |
| 2023-06-08 | $32.21 | $32.90 | $31.88 | $32.52 | $32.52 | 2,239,887 |
| 2023-06-07 | $31.99 | $32.62 | $31.77 | $32.12 | $32.12 | 4,715,208 |
| 2023-06-06 | $30.54 | $32.20 | $30.49 | $31.58 | $31.58 | 2,314,295 |
| 2023-06-05 | $31.36 | $31.63 | $30.29 | $30.73 | $30.73 | 2,294,345 |
| 2023-06-02 | $31.04 | $31.70 | $31.04 | $31.63 | $31.63 | 2,233,488 |
| 2023-06-01 | $30.56 | $31.43 | $30.27 | $30.49 | $30.49 | 2,337,703 |
| 2023-05-31 | $32.05 | $32.19 | $30.78 | $30.82 | $30.82 | 2,165,896 |
| 2023-05-30 | $31.53 | $32.52 | $31.26 | $32.43 | $32.43 | 2,157,673 |
| 2023-05-26 | $30.37 | $31.85 | $30.07 | $31.32 | $31.32 | 2,491,091 |
| 2023-05-25 | $31.56 | $31.99 | $30.07 | $30.18 | $30.18 | 3,352,210 |
| 2023-05-24 | $31.49 | $32.46 | $29.77 | $31.35 | $31.35 | 13,311,330 |
| 2023-05-23 | $26.65 | $26.97 | $26.45 | $26.66 | $26.66 | 2,897,175 |
| 2023-05-22 | $27.17 | $27.39 | $26.76 | $27.04 | $27.04 | 2,161,334 |
| 2023-05-19 | $28.02 | $28.02 | $26.66 | $27.16 | $27.16 | 2,416,996 |
| 2023-05-18 | $28.15 | $28.82 | $27.85 | $28.40 | $28.40 | 2,532,572 |
| 2023-05-17 | $27.24 | $28.00 | $26.94 | $27.83 | $27.83 | 1,535,988 |
| 2023-05-16 | $27.20 | $27.49 | $26.97 | $27.10 | $27.10 | 1,108,467 |
| 2023-05-15 | $27.41 | $27.77 | $27.32 | $27.56 | $27.56 | 1,024,883 |
| 2023-05-12 | $27.61 | $27.66 | $26.89 | $27.32 | $27.32 | 865,066 |
| 2023-05-11 | $27.42 | $27.88 | $27.20 | $27.59 | $27.59 | 1,041,808 |
| 2023-05-10 | $28.36 | $28.47 | $27.17 | $27.35 | $27.35 | 1,130,834 |
| 2023-05-09 | $28.03 | $28.37 | $27.70 | $27.82 | $27.82 | 1,165,329 |
| 2023-05-08 | $28.02 | $28.86 | $27.85 | $28.27 | $28.27 | 1,338,547 |
| 2023-05-05 | $27.27 | $28.25 | $27.27 | $28.04 | $28.04 | 1,761,556 |
| 2023-05-04 | $26.55 | $26.86 | $26.30 | $26.82 | $26.82 | 843,558 |
| 2023-05-03 | $27.46 | $27.79 | $26.63 | $26.68 | $26.68 | 851,225 |
| 2023-05-02 | $27.11 | $27.63 | $26.05 | $27.55 | $27.55 | 1,651,367 |
| 2023-05-01 | $27.07 | $27.83 | $27.05 | $27.39 | $27.39 | 1,316,598 |
| 2023-04-28 | $26.68 | $27.09 | $26.39 | $27.06 | $27.06 | 997,394 |
| 2023-04-27 | $26.25 | $26.71 | $25.69 | $26.71 | $26.71 | 855,328 |
| 2023-04-26 | $25.58 | $26.15 | $25.52 | $26.10 | $26.10 | 1,182,374 |
| 2023-04-25 | $26.28 | $26.42 | $25.61 | $25.72 | $25.72 | 885,021 |
| 2023-04-24 | $26.86 | $26.98 | $26.42 | $26.58 | $26.58 | 1,072,059 |
| 2023-04-21 | $26.49 | $26.84 | $26.22 | $26.79 | $26.79 | 924,059 |
| 2023-04-20 | $26.99 | $27.25 | $26.32 | $26.52 | $26.52 | 1,063,071 |
| 2023-04-19 | $27.68 | $27.70 | $27.00 | $27.21 | $27.21 | 1,126,451 |
| 2023-04-18 | $27.40 | $27.92 | $27.29 | $27.91 | $27.91 | 1,163,254 |
| 2023-04-17 | $26.50 | $27.23 | $26.42 | $27.21 | $27.21 | 1,169,657 |
| 2023-04-14 | $26.89 | $27.55 | $26.35 | $26.51 | $26.51 | 1,196,578 |
| 2023-04-13 | $26.25 | $26.75 | $25.99 | $26.61 | $26.61 | 1,083,024 |
| 2023-04-12 | $27.90 | $28.06 | $26.21 | $26.26 | $26.26 | 1,766,995 |
| 2023-04-11 | $27.77 | $27.97 | $27.64 | $27.70 | $27.70 | 1,576,358 |
| 2023-04-10 | $26.36 | $27.58 | $26.21 | $27.55 | $27.55 | 1,281,644 |
| 2023-04-06 | $26.60 | $26.73 | $26.10 | $26.42 | $26.42 | 1,243,286 |
| 2023-04-05 | $27.20 | $27.20 | $26.51 | $26.72 | $26.72 | 974,165 |
| 2023-04-04 | $27.64 | $27.96 | $27.37 | $27.39 | $27.39 | 934,330 |
| 2023-04-03 | $27.83 | $28.07 | $27.32 | $27.52 | $27.52 | 1,007,714 |
| 2023-03-31 | $26.97 | $27.76 | $26.79 | $27.72 | $27.72 | 1,388,439 |
| 2023-03-30 | $26.60 | $26.99 | $26.52 | $26.70 | $26.70 | 1,555,089 |
| 2023-03-29 | $25.78 | $26.23 | $25.47 | $26.19 | $26.19 | 1,895,158 |
| 2023-03-28 | $26.49 | $27.09 | $26.49 | $26.76 | $26.76 | 891,180 |
| 2023-03-27 | $26.83 | $26.83 | $25.97 | $26.37 | $26.37 | 1,197,331 |
| 2023-03-24 | $25.60 | $26.55 | $25.57 | $26.51 | $26.51 | 907,025 |
| 2023-03-23 | $26.55 | $26.60 | $25.43 | $25.83 | $25.83 | 1,096,123 |
| 2023-03-22 | $26.78 | $27.20 | $26.13 | $26.26 | $26.26 | 1,415,481 |
| 2023-03-21 | $27.34 | $27.78 | $26.60 | $26.61 | $26.61 | 1,722,529 |
| 2023-03-20 | $26.20 | $27.12 | $26.04 | $26.76 | $26.76 | 1,908,669 |
| 2023-03-17 | $25.84 | $26.26 | $25.63 | $25.88 | $25.88 | 2,069,940 |
| 2023-03-16 | $25.18 | $26.38 | $24.90 | $26.15 | $26.15 | 2,260,010 |
| 2023-03-15 | $25.06 | $25.73 | $24.73 | $25.63 | $25.63 | 1,967,781 |
| 2023-03-14 | $26.35 | $26.72 | $25.50 | $25.80 | $25.80 | 2,016,157 |
| 2023-03-13 | $26.31 | $26.68 | $25.41 | $25.76 | $25.76 | 2,912,745 |
| 2023-03-10 | $26.41 | $27.22 | $26.09 | $26.96 | $26.96 | 2,545,739 |
| 2023-03-09 | $27.03 | $27.19 | $26.53 | $26.83 | $26.83 | 1,388,985 |
| 2023-03-08 | $26.98 | $27.11 | $26.48 | $27.10 | $27.10 | 1,307,269 |
| 2023-03-07 | $26.99 | $27.10 | $26.21 | $26.86 | $26.86 | 2,103,816 |
| 2023-03-06 | $27.74 | $27.99 | $26.75 | $26.95 | $26.95 | 1,761,838 |
| 2023-03-03 | $27.71 | $27.76 | $27.17 | $27.69 | $27.69 | 1,497,767 |
| 2023-03-02 | $27.23 | $27.86 | $27.04 | $27.68 | $27.68 | 1,671,857 |
| 2023-03-01 | $28.66 | $28.92 | $26.87 | $27.28 | $27.28 | 3,353,544 |
| 2023-02-28 | $26.96 | $27.57 | $26.68 | $26.95 | $26.95 | 1,828,979 |
| 2023-02-27 | $27.14 | $27.50 | $26.65 | $26.86 | $26.86 | 1,535,376 |
| 2023-02-24 | $25.96 | $26.94 | $25.64 | $26.87 | $26.87 | 1,390,827 |
| 2023-02-23 | $26.34 | $26.59 | $25.84 | $26.44 | $26.44 | 1,221,824 |
| 2023-02-22 | $26.36 | $26.44 | $25.76 | $26.34 | $26.34 | 1,920,703 |
| 2023-02-21 | $27.94 | $28.13 | $26.28 | $26.49 | $26.49 | 2,118,869 |
| 2023-02-17 | $28.07 | $28.57 | $27.85 | $28.43 | $28.43 | 1,644,471 |
| 2023-02-16 | $27.47 | $28.06 | $27.40 | $27.84 | $27.84 | 1,092,850 |
| 2023-02-15 | $27.38 | $27.99 | $27.12 | $27.96 | $27.96 | 894,723 |
| 2023-02-14 | $27.24 | $27.73 | $26.93 | $27.39 | $27.39 | 917,143 |
| 2023-02-13 | $26.56 | $27.34 | $26.40 | $27.29 | $27.29 | 787,439 |
| 2023-02-10 | $26.14 | $26.84 | $25.93 | $26.66 | $26.66 | 958,466 |
| 2023-02-09 | $27.23 | $27.44 | $26.41 | $26.41 | $26.41 | 905,637 |
| 2023-02-08 | $27.40 | $27.96 | $26.55 | $26.87 | $26.87 | 1,666,058 |
| 2023-02-07 | $28.48 | $28.48 | $27.63 | $27.88 | $27.88 | 1,506,944 |
| 2023-02-06 | $28.53 | $29.00 | $28.37 | $28.57 | $28.57 | 1,358,953 |
| 2023-02-03 | $28.56 | $29.74 | $28.56 | $28.98 | $28.98 | 1,262,561 |
| 2023-02-02 | $28.47 | $29.35 | $28.47 | $29.00 | $29.00 | 1,511,986 |
| 2023-02-01 | $27.36 | $28.52 | $26.85 | $28.16 | $28.16 | 1,631,396 |
| 2023-01-31 | $26.63 | $27.49 | $26.63 | $27.39 | $27.39 | 1,781,091 |
| 2023-01-30 | $26.42 | $26.97 | $26.37 | $26.54 | $26.54 | 1,068,374 |
| 2023-01-27 | $26.58 | $27.05 | $26.55 | $26.76 | $26.76 | 1,016,465 |
| 2023-01-26 | $27.53 | $28.28 | $26.57 | $26.73 | $26.73 | 1,217,544 |
| 2023-01-25 | $27.09 | $27.53 | $26.62 | $27.32 | $27.32 | 1,086,186 |
| 2023-01-24 | $26.68 | $27.15 | $26.53 | $26.99 | $26.99 | 1,059,702 |
| 2023-01-23 | $27.06 | $27.49 | $26.80 | $26.95 | $26.95 | 1,729,875 |
| 2023-01-20 | $26.39 | $27.01 | $26.03 | $26.92 | $26.92 | 1,605,579 |
| 2023-01-19 | $26.97 | $27.11 | $26.45 | $26.51 | $26.51 | 1,495,393 |
| 2023-01-18 | $27.79 | $28.17 | $27.01 | $27.17 | $27.17 | 1,529,618 |
| 2023-01-17 | $27.94 | $28.32 | $27.45 | $27.62 | $27.62 | 1,734,165 |
| 2023-01-13 | $28.12 | $28.53 | $27.94 | $28.35 | $28.35 | 1,005,505 |
| 2023-01-12 | $29.13 | $29.39 | $28.28 | $28.31 | $28.31 | 2,038,170 |
| 2023-01-11 | $28.16 | $28.91 | $27.78 | $28.71 | $28.71 | 2,130,616 |
| 2023-01-10 | $25.58 | $27.76 | $25.58 | $27.66 | $27.66 | 3,178,205 |
| 2023-01-09 | $25.39 | $25.91 | $25.12 | $25.46 | $25.46 | 1,799,594 |
| 2023-01-06 | $24.79 | $25.95 | $24.79 | $25.49 | $25.49 | 2,448,154 |
| 2023-01-05 | $25.01 | $25.17 | $24.32 | $24.67 | $24.67 | 1,856,429 |
| 2023-01-04 | $24.56 | $25.58 | $24.45 | $25.56 | $25.56 | 2,367,291 |
| 2023-01-03 | $24.01 | $24.45 | $23.55 | $24.26 | $24.26 | 1,696,545 |
| 2022-12-30 | $23.73 | $23.89 | $23.33 | $23.85 | $23.85 | 1,886,259 |
| 2022-12-29 | $23.80 | $24.23 | $23.66 | $24.05 | $24.05 | 1,156,774 |
| 2022-12-28 | $23.86 | $23.98 | $23.26 | $23.59 | $23.59 | 1,789,456 |
| 2022-12-27 | $24.13 | $24.25 | $23.49 | $23.82 | $23.82 | 2,111,608 |
| 2022-12-23 | $24.05 | $24.19 | $23.75 | $24.12 | $24.12 | 1,998,136 |
| 2022-12-22 | $24.87 | $24.87 | $24.09 | $24.22 | $24.22 | 2,025,919 |
| 2022-12-21 | $25.89 | $26.18 | $24.90 | $25.23 | $25.23 | 1,902,766 |
| 2022-12-20 | $26.24 | $26.24 | $25.07 | $25.11 | $25.11 | 2,183,882 |
| 2022-12-19 | $26.25 | $26.51 | $25.75 | $26.17 | $26.17 | 1,349,677 |
| 2022-12-16 | $26.34 | $26.81 | $26.14 | $26.27 | $26.27 | 1,994,987 |
| 2022-12-15 | $27.32 | $27.46 | $26.51 | $26.72 | $26.72 | 1,516,326 |
| 2022-12-14 | $27.22 | $27.74 | $26.94 | $27.70 | $27.70 | 1,739,791 |
| 2022-12-13 | $28.65 | $28.78 | $27.14 | $27.26 | $27.26 | 1,701,312 |
| 2022-12-12 | $27.57 | $27.67 | $27.08 | $27.64 | $27.64 | 1,601,646 |
| 2022-12-09 | $27.92 | $27.98 | $27.27 | $27.36 | $27.36 | 1,989,320 |
| 2022-12-08 | $29.09 | $29.17 | $28.32 | $28.41 | $28.41 | 1,411,336 |
| 2022-12-07 | $28.82 | $29.21 | $28.38 | $29.04 | $29.04 | 1,382,002 |
| 2022-12-06 | $28.79 | $28.99 | $28.33 | $28.77 | $28.77 | 1,478,493 |
| 2022-12-05 | $29.41 | $29.64 | $28.89 | $28.98 | $28.98 | 1,970,036 |
| 2022-12-02 | $28.18 | $29.56 | $28.17 | $29.53 | $29.53 | 1,581,214 |
| 2022-12-01 | $28.94 | $29.28 | $28.53 | $28.53 | $28.53 | 1,384,471 |
| 2022-11-30 | $28.53 | $29.11 | $28.33 | $28.94 | $28.94 | 1,791,735 |
| 2022-11-29 | $28.51 | $28.86 | $28.20 | $28.54 | $28.54 | 1,611,900 |
| 2022-11-28 | $27.91 | $28.72 | $27.85 | $28.45 | $28.45 | 2,455,886 |
| 2022-11-25 | $27.80 | $28.34 | $27.75 | $28.29 | $28.29 | 927,671 |
| 2022-11-23 | $27.85 | $28.18 | $27.20 | $27.68 | $27.68 | 2,662,719 |
| 2022-11-22 | $27.10 | $27.83 | $25.23 | $27.80 | $27.80 | 7,167,519 |
| 2022-11-21 | $25.71 | $25.84 | $25.06 | $25.53 | $25.53 | 2,943,311 |
| 2022-11-18 | $26.37 | $26.47 | $25.54 | $26.04 | $26.04 | 3,015,183 |
| 2022-11-17 | $24.29 | $25.43 | $24.29 | $25.42 | $25.42 | 2,114,975 |
| 2022-11-16 | $25.14 | $25.14 | $23.90 | $24.72 | $24.72 | 2,336,368 |
| 2022-11-15 | $25.71 | $26.64 | $25.68 | $26.02 | $26.02 | 2,210,230 |
| 2022-11-14 | $25.02 | $25.94 | $24.80 | $25.32 | $25.32 | 2,407,004 |
| 2022-11-11 | $25.00 | $25.43 | $24.72 | $25.35 | $25.35 | 1,920,122 |
| 2022-11-10 | $23.73 | $24.75 | $23.50 | $24.75 | $24.75 | 2,278,802 |
| 2022-11-09 | $23.45 | $23.55 | $22.37 | $22.63 | $22.63 | 1,705,179 |
| 2022-11-08 | $23.68 | $24.07 | $23.22 | $23.82 | $23.82 | 1,445,349 |
| 2022-11-07 | $23.24 | $23.45 | $22.67 | $23.44 | $23.44 | 1,419,684 |
| 2022-11-04 | $23.33 | $23.55 | $22.66 | $23.12 | $23.12 | 1,172,940 |
| 2022-11-03 | $22.71 | $23.31 | $22.39 | $22.98 | $22.98 | 1,418,791 |
| 2022-11-02 | $23.69 | $23.98 | $22.83 | $22.89 | $22.89 | 1,727,333 |
| 2022-11-01 | $24.19 | $24.39 | $23.48 | $23.68 | $23.68 | 1,627,979 |
| 2022-10-31 | $24.56 | $24.81 | $23.85 | $23.86 | $23.86 | 1,889,329 |
| 2022-10-28 | $24.43 | $24.77 | $23.89 | $24.68 | $24.68 | 1,970,158 |
| 2022-10-27 | $24.72 | $25.10 | $24.45 | $24.67 | $24.67 | 2,221,878 |
| 2022-10-26 | $24.41 | $24.98 | $24.30 | $24.49 | $24.49 | 1,550,785 |
| 2022-10-25 | $23.64 | $24.53 | $23.56 | $24.41 | $24.41 | 1,654,876 |
| 2022-10-24 | $23.29 | $23.55 | $22.66 | $23.52 | $23.52 | 2,023,587 |
| 2022-10-21 | $22.25 | $23.25 | $22.10 | $23.24 | $23.24 | 2,374,347 |
| 2022-10-20 | $22.79 | $23.31 | $22.12 | $22.14 | $22.14 | 1,500,195 |
| 2022-10-19 | $22.82 | $23.05 | $22.16 | $22.70 | $22.70 | 1,886,568 |
| 2022-10-18 | $23.50 | $23.74 | $22.67 | $23.07 | $23.07 | 1,944,204 |
| 2022-10-17 | $22.71 | $23.17 | $22.55 | $23.00 | $23.00 | 2,836,457 |
| 2022-10-14 | $22.68 | $22.95 | $22.13 | $22.17 | $22.17 | 1,299,147 |
| 2022-10-13 | $21.25 | $22.59 | $20.93 | $22.39 | $22.39 | 1,934,888 |
| 2022-10-12 | $22.07 | $22.32 | $21.65 | $21.72 | $21.72 | 1,263,711 |
| 2022-10-11 | $21.99 | $22.92 | $21.60 | $22.22 | $22.22 | 2,300,367 |
| 2022-10-10 | $22.04 | $22.37 | $21.73 | $22.00 | $22.00 | 2,274,227 |
| 2022-10-07 | $21.45 | $21.82 | $21.20 | $21.78 | $21.78 | 1,352,376 |
| 2022-10-06 | $21.75 | $22.05 | $21.51 | $21.71 | $21.71 | 980,499 |
| 2022-10-05 | $21.22 | $21.97 | $21.12 | $21.89 | $21.89 | 1,506,493 |
| 2022-10-04 | $20.74 | $21.63 | $20.59 | $21.63 | $21.63 | 1,849,758 |
| 2022-10-03 | $20.05 | $20.60 | $19.66 | $20.19 | $20.19 | 1,675,300 |
| 2022-09-30 | $19.28 | $20.14 | $18.75 | $19.65 | $19.65 | 1,869,087 |
| 2022-09-29 | $20.63 | $20.64 | $19.43 | $19.78 | $19.78 | 1,837,210 |
| 2022-09-28 | $20.72 | $21.18 | $20.67 | $20.88 | $20.88 | 1,536,681 |
| 2022-09-27 | $21.07 | $21.45 | $20.47 | $20.80 | $20.80 | 2,239,643 |
| 2022-09-26 | $20.92 | $21.52 | $20.83 | $20.86 | $20.86 | 3,422,668 |
| 2022-09-23 | $20.95 | $21.30 | $20.35 | $21.00 | $21.00 | 2,480,591 |
| 2022-09-22 | $21.35 | $21.52 | $21.02 | $21.31 | $21.31 | 2,332,725 |
| 2022-09-21 | $21.27 | $21.83 | $21.03 | $21.13 | $21.13 | 1,374,159 |
| 2022-09-20 | $21.61 | $21.77 | $20.47 | $21.08 | $21.08 | 2,150,404 |
| 2022-09-19 | $21.50 | $22.08 | $21.31 | $21.92 | $21.92 | 1,868,780 |
| 2022-09-16 | $20.98 | $21.80 | $20.67 | $21.64 | $21.64 | 3,583,089 |
| 2022-09-15 | $21.06 | $21.90 | $21.01 | $21.12 | $21.12 | 1,346,728 |
| 2022-09-14 | $21.18 | $21.55 | $20.90 | $21.26 | $21.26 | 1,533,659 |
| 2022-09-13 | $22.04 | $22.25 | $21.01 | $21.10 | $21.10 | 2,062,747 |
| 2022-09-12 | $22.51 | $23.17 | $22.51 | $22.85 | $22.85 | 2,586,205 |
| 2022-09-09 | $21.80 | $22.59 | $21.74 | $22.31 | $22.31 | 2,409,985 |
| 2022-09-08 | $21.70 | $22.08 | $20.97 | $21.73 | $21.73 | 2,025,249 |
| 2022-09-07 | $20.99 | $22.28 | $20.99 | $22.07 | $22.07 | 2,455,488 |
| 2022-09-06 | $20.89 | $21.36 | $20.30 | $21.04 | $21.04 | 3,166,445 |
| 2022-09-02 | $20.69 | $20.73 | $19.87 | $20.57 | $20.57 | 1,845,297 |
| 2022-09-01 | $19.95 | $20.43 | $19.64 | $20.36 | $20.36 | 1,437,149 |
| 2022-08-31 | $21.18 | $21.18 | $20.11 | $20.13 | $20.13 | 1,609,514 |
| 2022-08-30 | $21.37 | $21.42 | $20.85 | $21.00 | $21.00 | 1,208,670 |
| 2022-08-29 | $21.72 | $21.74 | $21.01 | $21.06 | $21.06 | 1,911,593 |
| 2022-08-26 | $22.30 | $22.66 | $21.48 | $21.70 | $21.70 | 2,115,335 |
| 2022-08-25 | $21.98 | $23.17 | $21.90 | $22.12 | $22.12 | 2,919,328 |
| 2022-08-24 | $21.68 | $22.69 | $21.31 | $22.25 | $22.25 | 5,172,792 |
| 2022-08-23 | $22.30 | $22.83 | $21.81 | $21.84 | $21.84 | 3,699,463 |
| 2022-08-22 | $21.97 | $22.08 | $21.51 | $22.02 | $22.02 | 2,932,860 |
| 2022-08-19 | $22.65 | $23.00 | $22.11 | $22.33 | $22.33 | 2,603,578 |
| 2022-08-18 | $22.89 | $23.05 | $22.33 | $23.04 | $23.04 | 1,562,505 |
| 2022-08-17 | $23.86 | $23.96 | $23.09 | $23.20 | $23.20 | 1,796,759 |
| 2022-08-16 | $22.73 | $25.07 | $22.73 | $24.38 | $24.38 | 3,924,887 |
| 2022-08-15 | $22.12 | $22.81 | $22.03 | $22.81 | $22.81 | 2,421,858 |
| 2022-08-12 | $22.15 | $22.33 | $21.77 | $22.29 | $22.29 | 1,284,870 |
| 2022-08-11 | $21.40 | $22.12 | $21.30 | $21.95 | $21.95 | 1,668,063 |
| 2022-08-10 | $20.96 | $21.29 | $20.79 | $20.97 | $20.97 | 1,436,714 |
| 2022-08-09 | $22.01 | $22.01 | $20.28 | $20.36 | $20.36 | 1,923,985 |
| 2022-08-08 | $20.68 | $22.27 | $20.68 | $22.02 | $22.02 | 3,174,916 |
| 2022-08-05 | $20.41 | $20.79 | $20.32 | $20.37 | $20.37 | 1,341,173 |
| 2022-08-04 | $21.18 | $21.28 | $20.53 | $20.82 | $20.82 | 1,716,366 |
| 2022-08-03 | $19.87 | $21.24 | $19.87 | $21.12 | $21.12 | 2,336,075 |
| 2022-08-02 | $20.47 | $20.48 | $19.68 | $19.69 | $19.69 | 1,726,488 |
| 2022-08-01 | $20.36 | $20.71 | $20.12 | $20.53 | $20.53 | 1,677,302 |
| 2022-07-29 | $20.53 | $20.61 | $20.03 | $20.48 | $20.48 | 1,169,174 |
| 2022-07-28 | $19.74 | $20.42 | $19.15 | $20.35 | $20.35 | 1,850,605 |
| 2022-07-27 | $19.24 | $19.87 | $18.68 | $19.75 | $19.75 | 1,848,537 |
| 2022-07-26 | $19.19 | $19.83 | $18.84 | $19.03 | $19.03 | 2,846,789 |
| 2022-07-25 | $20.90 | $20.96 | $20.12 | $20.21 | $20.21 | 2,153,870 |
| 2022-07-22 | $21.15 | $21.64 | $20.73 | $20.86 | $20.86 | 1,539,938 |
| 2022-07-21 | $20.85 | $21.19 | $20.48 | $21.15 | $21.15 | 1,538,459 |
| 2022-07-20 | $20.45 | $21.33 | $20.20 | $21.15 | $21.15 | 1,753,907 |
| 2022-07-19 | $20.01 | $20.67 | $19.84 | $20.56 | $20.56 | 1,707,617 |
| 2022-07-18 | $19.59 | $20.30 | $19.58 | $19.66 | $19.66 | 1,972,905 |
| 2022-07-15 | $19.42 | $19.64 | $19.02 | $19.28 | $19.28 | 1,661,598 |
| 2022-07-14 | $18.96 | $19.38 | $18.88 | $19.23 | $19.23 | 1,564,820 |
| 2022-07-13 | $19.08 | $19.39 | $18.78 | $19.27 | $19.27 | 2,070,769 |
| 2022-07-12 | $19.49 | $19.80 | $19.17 | $19.24 | $19.24 | 1,854,272 |
| 2022-07-11 | $19.82 | $20.10 | $19.40 | $19.66 | $19.66 | 1,029,801 |
| 2022-07-08 | $20.25 | $20.45 | $19.85 | $20.05 | $20.05 | 1,651,563 |
| 2022-07-07 | $20.09 | $20.42 | $19.76 | $20.28 | $20.28 | 1,901,700 |
| 2022-07-06 | $19.84 | $20.09 | $19.51 | $19.74 | $19.74 | 2,346,908 |
| 2022-07-05 | $18.82 | $20.05 | $18.56 | $19.99 | $19.99 | 2,264,136 |
| 2022-07-01 | $18.43 | $19.07 | $18.20 | $19.06 | $19.06 | 1,941,398 |
| 2022-06-30 | $19.20 | $19.35 | $18.49 | $18.66 | $18.66 | 2,175,087 |
| 2022-06-29 | $20.00 | $20.00 | $19.23 | $19.56 | $19.56 | 1,867,221 |
| 2022-06-28 | $21.05 | $21.31 | $20.07 | $20.11 | $20.11 | 1,675,215 |
| 2022-06-27 | $21.29 | $21.51 | $20.85 | $20.99 | $20.99 | 1,743,541 |
| 2022-06-24 | $19.98 | $21.28 | $19.91 | $21.03 | $21.03 | 2,978,415 |
| 2022-06-23 | $19.90 | $20.11 | $19.40 | $19.80 | $19.80 | 1,977,933 |
| 2022-06-22 | $19.78 | $20.11 | $19.54 | $19.82 | $19.82 | 2,211,610 |
| 2022-06-21 | $21.17 | $21.40 | $19.93 | $20.00 | $20.00 | 3,173,814 |
| 2022-06-17 | $20.17 | $21.26 | $19.86 | $20.97 | $20.97 | 16,040,000 |
| 2022-06-16 | $20.64 | $21.05 | $20.24 | $20.34 | $20.34 | 2,799,887 |
| 2022-06-15 | $21.32 | $21.75 | $21.12 | $21.42 | $21.42 | 2,161,472 |
| 2022-06-14 | $20.73 | $21.18 | $20.54 | $21.05 | $21.05 | 1,981,066 |
| 2022-06-13 | $20.69 | $21.11 | $20.30 | $20.73 | $20.73 | 2,822,438 |
| 2022-06-10 | $21.34 | $21.73 | $21.06 | $21.24 | $21.24 | 1,629,475 |
| 2022-06-09 | $21.91 | $22.20 | $21.67 | $21.73 | $21.73 | 1,938,473 |
| 2022-06-08 | $22.01 | $22.56 | $21.84 | $22.00 | $22.00 | 2,452,939 |
| 2022-06-07 | $21.65 | $22.57 | $21.37 | $21.99 | $21.99 | 3,007,351 |
| 2022-06-06 | $23.04 | $23.20 | $21.98 | $22.19 | $22.19 | 3,152,372 |
| 2022-06-03 | $21.57 | $22.18 | $21.57 | $22.14 | $22.14 | 3,391,745 |
| 2022-06-02 | $22.08 | $22.35 | $21.32 | $21.60 | $21.60 | 2,678,129 |
| 2022-06-01 | $21.39 | $22.15 | $20.80 | $21.96 | $21.96 | 3,435,943 |
| 2022-05-31 | $21.38 | $21.45 | $20.80 | $21.05 | $21.05 | 2,657,657 |
| 2022-05-27 | $19.98 | $21.78 | $19.95 | $21.68 | $21.68 | 3,882,407 |
| 2022-05-26 | $21.01 | $21.72 | $20.74 | $20.85 | $20.85 | 3,855,347 |
| 2022-05-25 | $17.95 | $20.98 | $17.81 | $20.77 | $20.77 | 8,026,076 |
| 2022-05-24 | $18.42 | $18.82 | $17.84 | $17.99 | $17.99 | 6,974,159 |
| 2022-05-23 | $19.95 | $20.68 | $19.09 | $19.54 | $19.54 | 4,699,490 |
| 2022-05-20 | $20.50 | $20.50 | $19.52 | $19.98 | $19.98 | 2,687,742 |
| 2022-05-19 | $20.65 | $20.87 | $20.27 | $20.27 | $20.27 | 2,172,935 |
| 2022-05-18 | $22.53 | $22.86 | $20.97 | $21.11 | $21.11 | 1,904,999 |
| 2022-05-17 | $23.03 | $23.66 | $22.30 | $23.63 | $23.63 | 2,085,012 |
| 2022-05-16 | $22.54 | $22.75 | $21.90 | $22.68 | $22.68 | 2,649,252 |
| 2022-05-13 | $22.32 | $22.92 | $22.23 | $22.72 | $22.72 | 1,449,040 |
| 2022-05-12 | $21.46 | $22.61 | $21.35 | $22.21 | $22.21 | 1,894,988 |
| 2022-05-11 | $22.94 | $23.05 | $21.47 | $21.53 | $21.53 | 1,812,723 |
| 2022-05-10 | $23.61 | $23.65 | $22.37 | $22.80 | $22.80 | 1,248,493 |
| 2022-05-09 | $22.96 | $23.66 | $22.79 | $23.25 | $23.25 | 1,497,138 |
| 2022-05-06 | $24.05 | $24.10 | $23.02 | $23.14 | $23.14 | 1,195,545 |
| 2022-05-05 | $24.59 | $24.77 | $23.88 | $24.25 | $24.25 | 1,276,494 |
| 2022-05-04 | $24.15 | $25.13 | $23.85 | $25.06 | $25.06 | 1,184,305 |
| 2022-05-03 | $24.55 | $24.79 | $24.00 | $24.08 | $24.08 | 1,864,349 |
| 2022-05-02 | $23.79 | $24.59 | $23.45 | $24.56 | $24.56 | 1,524,150 |
| 2022-04-29 | $24.47 | $24.53 | $23.69 | $23.80 | $23.80 | 932,880 |
| 2022-04-28 | $24.68 | $24.81 | $23.91 | $24.47 | $24.47 | 1,160,135 |
| 2022-04-27 | $24.44 | $24.77 | $24.01 | $24.32 | $24.32 | 1,416,438 |
| 2022-04-26 | $24.53 | $25.00 | $24.42 | $24.65 | $24.65 | 1,150,774 |
| 2022-04-25 | $23.51 | $24.94 | $23.30 | $24.92 | $24.92 | 2,173,506 |
| 2022-04-22 | $24.98 | $25.42 | $23.65 | $23.67 | $23.67 | 2,960,188 |
| 2022-04-21 | $26.77 | $26.92 | $25.75 | $25.99 | $25.99 | 2,494,926 |
| 2022-04-20 | $26.77 | $26.96 | $26.31 | $26.42 | $26.42 | 1,050,598 |
| 2022-04-19 | $26.43 | $26.77 | $26.34 | $26.60 | $26.60 | 1,679,490 |
| 2022-04-18 | $26.11 | $26.43 | $25.90 | $26.26 | $26.26 | 1,528,802 |
| 2022-04-14 | $26.23 | $26.50 | $26.01 | $26.06 | $26.06 | 1,192,805 |
| 2022-04-13 | $25.29 | $26.31 | $25.08 | $26.11 | $26.11 | 1,062,070 |
| 2022-04-12 | $25.54 | $26.09 | $25.14 | $25.21 | $25.21 | 1,570,306 |
| 2022-04-11 | $25.23 | $26.48 | $25.06 | $25.20 | $25.20 | 1,542,332 |
| 2022-04-08 | $24.65 | $25.59 | $24.54 | $25.23 | $25.23 | 2,566,358 |
| 2022-04-07 | $24.32 | $24.92 | $23.50 | $24.72 | $24.72 | 3,419,609 |
| 2022-04-06 | $24.47 | $24.63 | $23.71 | $24.34 | $24.34 | 1,907,125 |
| 2022-04-05 | $24.98 | $25.26 | $24.37 | $24.97 | $24.97 | 1,971,462 |
| 2022-04-04 | $24.77 | $25.32 | $24.45 | $25.09 | $25.09 | 1,294,861 |
| 2022-04-01 | $24.84 | $25.20 | $24.20 | $24.71 | $24.71 | 2,436,171 |
| 2022-03-31 | $25.62 | $25.64 | $24.99 | $25.11 | $25.11 | 1,271,932 |
| 2022-03-30 | $26.59 | $26.71 | $25.74 | $25.80 | $25.80 | 1,476,170 |
| 2022-03-29 | $25.97 | $27.03 | $25.93 | $26.86 | $26.86 | 1,405,816 |
| 2022-03-28 | $25.39 | $25.75 | $25.01 | $25.56 | $25.56 | 1,415,532 |
| 2022-03-25 | $25.72 | $25.86 | $25.28 | $25.47 | $25.47 | 1,197,655 |
| 2022-03-24 | $25.14 | $25.63 | $24.87 | $25.42 | $25.42 | 1,448,663 |
| 2022-03-23 | $26.06 | $26.11 | $24.91 | $24.95 | $24.95 | 1,820,698 |
| 2022-03-22 | $26.70 | $27.08 | $26.07 | $26.32 | $26.32 | 1,190,425 |
| 2022-03-21 | $26.80 | $26.91 | $25.93 | $26.26 | $26.26 | 1,501,831 |
| 2022-03-18 | $26.95 | $27.10 | $26.56 | $26.83 | $26.83 | 2,203,524 |
| 2022-03-17 | $26.54 | $27.17 | $26.22 | $27.13 | $27.13 | 1,103,274 |
| 2022-03-16 | $26.45 | $27.34 | $26.11 | $26.75 | $26.75 | 1,414,519 |
| 2022-03-15 | $25.99 | $26.62 | $25.27 | $26.02 | $26.02 | 1,397,367 |
| 2022-03-14 | $26.26 | $26.87 | $25.75 | $26.00 | $26.00 | 1,787,811 |
| 2022-03-11 | $26.40 | $26.63 | $25.80 | $25.84 | $25.84 | 1,390,434 |
| 2022-03-10 | $25.50 | $26.21 | $25.30 | $26.18 | $26.18 | 1,225,662 |
| 2022-03-09 | $25.98 | $26.61 | $25.94 | $25.97 | $25.97 | 1,496,424 |
| 2022-03-08 | $24.30 | $26.28 | $24.14 | $25.38 | $25.38 | 2,509,725 |
| 2022-03-07 | $25.26 | $25.42 | $23.94 | $23.96 | $23.96 | 2,347,662 |
| 2022-03-04 | $27.06 | $27.27 | $25.14 | $25.32 | $25.32 | 2,866,137 |
| 2022-03-03 | $28.42 | $28.49 | $26.87 | $27.09 | $27.09 | 2,629,060 |
| 2022-03-02 | $28.39 | $29.08 | $27.07 | $28.41 | $28.41 | 4,354,115 |
| 2022-03-01 | $27.29 | $27.58 | $26.67 | $27.07 | $27.07 | 3,608,603 |
| 2022-02-28 | $26.40 | $27.57 | $26.36 | $27.51 | $27.51 | 3,503,066 |
| 2022-02-25 | $26.39 | $27.02 | $26.05 | $26.81 | $26.81 | 2,212,776 |
| 2022-02-24 | $24.76 | $26.64 | $24.61 | $26.53 | $26.53 | 2,087,492 |
| 2022-02-23 | $25.77 | $25.84 | $25.01 | $25.34 | $25.34 | 2,070,215 |
| 2022-02-22 | $26.38 | $26.63 | $25.52 | $25.59 | $25.59 | 2,351,064 |
| 2022-02-18 | $26.21 | $26.69 | $26.01 | $26.62 | $26.62 | 1,876,182 |
| 2022-02-17 | $26.64 | $26.94 | $26.03 | $26.21 | $26.21 | 1,943,197 |
| 2022-02-16 | $27.36 | $28.06 | $26.91 | $26.93 | $26.93 | 1,748,847 |
| 2022-02-15 | $27.47 | $28.08 | $26.71 | $27.54 | $27.54 | 2,649,951 |
| 2022-02-14 | $28.06 | $28.25 | $27.30 | $27.59 | $27.59 | 1,578,660 |
| 2022-02-11 | $29.40 | $29.58 | $27.92 | $27.98 | $27.98 | 3,309,502 |
| 2022-02-10 | $29.58 | $30.52 | $29.53 | $29.70 | $29.70 | 1,313,874 |
| 2022-02-09 | $29.90 | $30.24 | $29.71 | $29.99 | $29.99 | 1,353,685 |
| 2022-02-08 | $29.27 | $30.12 | $29.21 | $29.78 | $29.78 | 1,661,066 |
| 2022-02-07 | $28.79 | $29.61 | $28.51 | $29.33 | $29.33 | 1,796,579 |
| 2022-02-04 | $27.64 | $28.80 | $27.42 | $28.61 | $28.61 | 1,580,365 |
| 2022-02-03 | $28.32 | $29.06 | $28.06 | $28.09 | $28.09 | 1,197,093 |
| 2022-02-02 | $29.42 | $29.56 | $28.18 | $28.51 | $28.51 | 1,441,123 |
| 2022-02-01 | $28.72 | $29.48 | $28.31 | $29.43 | $29.43 | 1,714,461 |
| 2022-01-31 | $27.57 | $28.74 | $27.57 | $28.72 | $28.72 | 1,537,146 |
| 2022-01-28 | $28.27 | $28.41 | $27.24 | $28.10 | $28.10 | 2,360,135 |
| 2022-01-27 | $28.74 | $29.51 | $27.99 | $28.17 | $28.17 | 2,207,392 |
| 2022-01-26 | $29.41 | $30.06 | $27.99 | $28.33 | $28.33 | 2,581,931 |
| 2022-01-25 | $28.55 | $29.84 | $28.31 | $29.11 | $29.11 | 3,020,301 |
| 2022-01-24 | $26.44 | $29.03 | $26.08 | $28.97 | $28.97 | 3,548,010 |
| 2022-01-21 | $26.12 | $27.11 | $26.05 | $26.42 | $26.42 | 2,674,098 |
| 2022-01-20 | $28.07 | $28.35 | $26.33 | $26.46 | $26.46 | 1,987,591 |
| 2022-01-19 | $28.07 | $28.62 | $27.89 | $27.92 | $27.92 | 1,873,465 |
| 2022-01-18 | $27.60 | $28.58 | $27.31 | $28.05 | $28.05 | 2,133,398 |
| 2022-01-14 | $27.60 | $28.39 | $27.16 | $28.15 | $28.15 | 2,860,741 |
| 2022-01-13 | $27.94 | $28.51 | $27.60 | $27.95 | $27.95 | 1,848,091 |
| 2022-01-12 | $28.25 | $28.80 | $27.54 | $27.77 | $27.77 | 3,045,299 |
| 2022-01-11 | $28.67 | $29.30 | $28.40 | $28.71 | $28.71 | 2,749,306 |
| 2022-01-10 | $28.30 | $28.54 | $27.04 | $28.20 | $28.20 | 2,798,023 |
| 2022-01-07 | $28.71 | $29.25 | $28.31 | $28.73 | $28.73 | 1,666,049 |
| 2022-01-06 | $29.02 | $29.41 | $28.10 | $29.26 | $29.26 | 1,618,471 |
| 2022-01-05 | $29.66 | $30.03 | $28.64 | $28.73 | $28.73 | 1,591,963 |
| 2022-01-04 | $29.67 | $30.29 | $29.40 | $29.71 | $29.71 | 2,243,807 |
| 2022-01-03 | $29.76 | $30.82 | $29.68 | $29.80 | $29.80 | 1,509,363 |
| 2021-12-31 | $30.02 | $30.18 | $29.23 | $29.36 | $29.36 | 1,684,657 |
| 2021-12-30 | $29.25 | $30.51 | $29.18 | $30.05 | $30.05 | 1,158,257 |
| 2021-12-29 | $29.35 | $29.87 | $29.19 | $29.74 | $29.74 | 1,027,465 |
| 2021-12-28 | $29.30 | $29.71 | $29.08 | $29.17 | $29.17 | 1,133,536 |
| 2021-12-27 | $29.20 | $29.53 | $29.01 | $29.41 | $29.41 | 949,815 |
| 2021-12-23 | $28.70 | $29.31 | $28.37 | $29.12 | $29.12 | 1,337,877 |
| 2021-12-22 | $28.21 | $28.67 | $28.19 | $28.41 | $28.41 | 906,564 |
| 2021-12-21 | $27.65 | $28.36 | $27.65 | $28.26 | $28.26 | 1,196,470 |
| 2021-12-20 | $27.63 | $27.80 | $26.75 | $27.20 | $27.20 | 1,925,475 |
| 2021-12-17 | $27.89 | $28.51 | $27.25 | $28.43 | $28.43 | 2,544,201 |
| 2021-12-16 | $29.50 | $29.64 | $27.86 | $27.88 | $27.88 | 2,092,486 |
| 2021-12-15 | $29.24 | $29.36 | $28.18 | $29.12 | $29.12 | 1,504,214 |
| 2021-12-14 | $28.78 | $29.89 | $28.65 | $29.33 | $29.33 | 1,587,657 |
| 2021-12-13 | $30.22 | $30.60 | $28.61 | $29.02 | $29.02 | 1,995,075 |
| 2021-12-10 | $31.76 | $31.76 | $30.13 | $30.54 | $30.54 | 1,676,048 |
| 2021-12-09 | $32.02 | $32.59 | $31.30 | $31.41 | $31.41 | 1,443,856 |
| 2021-12-08 | $32.49 | $33.00 | $32.25 | $32.32 | $32.32 | 1,218,645 |
| 2021-12-07 | $32.54 | $33.77 | $32.34 | $32.77 | $32.77 | 1,456,201 |
| 2021-12-06 | $32.15 | $32.85 | $31.85 | $32.00 | $32.00 | 1,841,114 |
| 2021-12-03 | $31.55 | $31.99 | $31.01 | $31.60 | $31.60 | 1,574,233 |
| 2021-12-02 | $30.98 | $31.71 | $30.65 | $31.55 | $31.55 | 2,047,952 |
| 2021-12-01 | $32.42 | $33.21 | $30.59 | $30.62 | $30.62 | 1,820,614 |
| 2021-11-30 | $32.13 | $32.35 | $31.24 | $31.67 | $31.67 | 1,989,174 |
| 2021-11-29 | $32.50 | $33.17 | $31.73 | $32.54 | $32.54 | 1,873,280 |
| 2021-11-26 | $31.97 | $32.16 | $31.14 | $31.85 | $31.85 | 1,340,412 |
| 2021-11-24 | $33.01 | $33.24 | $32.22 | $33.04 | $33.04 | 2,340,995 |
| 2021-11-23 | $32.00 | $34.06 | $31.68 | $33.80 | $33.80 | 7,329,717 |
| 2021-11-22 | $36.89 | $38.04 | $36.61 | $37.27 | $37.27 | 4,119,698 |
| 2021-11-19 | $36.91 | $37.09 | $36.00 | $36.17 | $36.17 | 1,830,570 |
| 2021-11-18 | $37.46 | $38.17 | $36.53 | $37.45 | $37.45 | 2,139,190 |
| 2021-11-17 | $37.60 | $37.63 | $36.05 | $36.06 | $36.06 | 1,506,160 |
| 2021-11-16 | $37.71 | $38.10 | $37.25 | $37.65 | $37.65 | 1,540,954 |
| 2021-11-15 | $36.27 | $37.04 | $36.02 | $36.90 | $36.90 | 1,514,616 |
| 2021-11-12 | $35.54 | $35.70 | $35.05 | $35.64 | $35.64 | 712,338 |
| 2021-11-11 | $35.51 | $35.94 | $35.24 | $35.34 | $35.34 | 975,693 |
| 2021-11-10 | $35.81 | $36.16 | $35.04 | $35.25 | $35.25 | 1,842,461 |
| 2021-11-09 | $34.75 | $35.61 | $34.75 | $35.61 | $35.61 | 833,302 |
| 2021-11-08 | $35.45 | $35.76 | $34.81 | $34.86 | $34.86 | 896,198 |
| 2021-11-05 | $35.68 | $36.50 | $35.05 | $35.49 | $35.49 | 1,099,600 |
| 2021-11-04 | $35.17 | $35.70 | $34.95 | $35.20 | $35.20 | 1,310,633 |
| 2021-11-03 | $32.95 | $35.21 | $32.81 | $35.17 | $35.17 | 2,636,509 |
| 2021-11-02 | $32.85 | $33.00 | $32.33 | $32.81 | $32.81 | 1,119,952 |
| 2021-11-01 | $32.29 | $33.17 | $32.12 | $32.67 | $32.67 | 1,590,770 |
| 2021-10-29 | $31.60 | $31.98 | $31.41 | $31.93 | $31.93 | 1,110,812 |
| 2021-10-28 | $30.98 | $31.79 | $30.95 | $31.72 | $31.72 | 1,320,982 |
| 2021-10-27 | $31.10 | $31.10 | $30.37 | $30.85 | $30.85 | 1,780,861 |
| 2021-10-26 | $31.73 | $32.10 | $31.18 | $31.20 | $31.20 | 1,570,089 |
| 2021-10-25 | $30.83 | $32.11 | $30.83 | $31.57 | $31.57 | 1,887,613 |
| 2021-10-22 | $31.35 | $31.50 | $30.50 | $30.83 | $30.83 | 2,027,741 |
| 2021-10-21 | $30.49 | $31.12 | $30.22 | $30.38 | $30.38 | 906,174 |
| 2021-10-20 | $30.41 | $31.24 | $30.22 | $30.44 | $30.44 | 998,909 |
| 2021-10-19 | $30.80 | $30.80 | $30.17 | $30.56 | $30.56 | 917,499 |
| 2021-10-18 | $29.74 | $30.73 | $29.60 | $30.63 | $30.63 | 1,083,896 |
| 2021-10-15 | $30.61 | $31.03 | $30.08 | $30.25 | $30.25 | 1,953,328 |
| 2021-10-14 | $30.53 | $30.81 | $30.00 | $30.22 | $30.22 | 1,186,597 |
| 2021-10-13 | $29.89 | $30.12 | $29.43 | $30.09 | $30.09 | 1,150,750 |
| 2021-10-12 | $28.75 | $29.86 | $28.75 | $29.78 | $29.78 | 1,275,424 |
| 2021-10-11 | $29.95 | $30.31 | $28.57 | $28.64 | $28.64 | 1,394,857 |
| 2021-10-08 | $29.66 | $30.83 | $29.56 | $29.69 | $29.69 | 1,193,551 |
| 2021-10-07 | $29.75 | $30.34 | $29.52 | $29.72 | $29.72 | 1,221,320 |
| 2021-10-06 | $29.41 | $30.19 | $28.82 | $29.35 | $29.35 | 1,830,563 |
| 2021-10-05 | $30.55 | $31.12 | $29.86 | $29.90 | $29.90 | 2,433,321 |
| 2021-10-04 | $30.15 | $30.99 | $29.65 | $30.59 | $30.59 | 1,366,191 |
| 2021-10-01 | $29.79 | $30.73 | $29.37 | $30.44 | $30.44 | 1,632,886 |
| 2021-09-30 | $30.51 | $31.24 | $29.57 | $29.69 | $29.69 | 3,337,914 |
| 2021-09-29 | $31.96 | $32.36 | $31.24 | $31.36 | $31.36 | 1,410,223 |
| 2021-09-28 | $31.88 | $32.05 | $31.45 | $31.65 | $31.65 | 1,602,347 |
| 2021-09-27 | $31.99 | $32.66 | $31.79 | $31.83 | $31.83 | 2,266,674 |
| 2021-09-24 | $32.41 | $32.61 | $31.88 | $31.91 | $31.91 | 1,735,694 |
| 2021-09-23 | $32.84 | $33.96 | $32.76 | $32.91 | $32.91 | 1,811,985 |
| 2021-09-22 | $32.48 | $33.02 | $32.26 | $32.60 | $32.60 | 1,061,014 |
| 2021-09-21 | $32.33 | $32.69 | $31.54 | $32.00 | $32.00 | 1,484,163 |
| 2021-09-20 | $31.63 | $32.57 | $31.05 | $32.15 | $32.15 | 1,546,433 |
| 2021-09-17 | $33.02 | $33.58 | $32.25 | $32.52 | $32.52 | 2,549,354 |
| 2021-09-16 | $32.86 | $33.53 | $32.74 | $32.80 | $32.80 | 1,121,866 |
| 2021-09-15 | $31.84 | $32.83 | $31.59 | $32.64 | $32.64 | 1,887,827 |
| 2021-09-14 | $32.12 | $32.16 | $31.26 | $31.76 | $31.76 | 1,790,876 |
| 2021-09-13 | $31.41 | $31.92 | $30.91 | $31.86 | $31.86 | 1,548,519 |
| 2021-09-10 | $32.25 | $32.72 | $31.20 | $31.26 | $31.26 | 1,681,378 |
| 2021-09-09 | $31.94 | $32.85 | $31.51 | $32.29 | $32.29 | 2,342,711 |
| 2021-09-08 | $31.78 | $31.91 | $30.89 | $31.79 | $31.79 | 1,751,019 |
| 2021-09-07 | $32.22 | $32.81 | $31.77 | $31.83 | $31.83 | 1,946,953 |
| 2021-09-03 | $32.88 | $32.91 | $31.73 | $32.20 | $32.20 | 2,305,575 |
| 2021-09-02 | $33.53 | $33.64 | $32.74 | $32.87 | $32.87 | 2,149,165 |
| 2021-09-01 | $33.51 | $34.15 | $32.92 | $33.82 | $33.82 | 2,128,783 |
| 2021-08-31 | $33.86 | $34.32 | $32.89 | $33.02 | $33.02 | 3,255,031 |
| 2021-08-30 | $34.59 | $34.66 | $33.56 | $33.96 | $33.96 | 2,125,954 |
| 2021-08-27 | $35.19 | $35.34 | $34.44 | $34.54 | $34.54 | 2,840,212 |
| 2021-08-26 | $36.60 | $36.80 | $34.90 | $35.13 | $35.13 | 3,976,812 |
| 2021-08-25 | $38.15 | $38.49 | $36.42 | $36.86 | $36.86 | 7,180,062 |
| 2021-08-24 | $38.75 | $41.03 | $38.71 | $40.73 | $40.73 | 5,321,805 |
| 2021-08-23 | $38.37 | $39.35 | $38.09 | $38.63 | $38.63 | 1,873,562 |
| 2021-08-20 | $36.89 | $37.84 | $36.15 | $37.81 | $37.81 | 1,801,685 |
| 2021-08-19 | $35.36 | $36.71 | $35.12 | $36.52 | $36.52 | 2,285,697 |
| 2021-08-18 | $35.50 | $36.52 | $35.40 | $35.68 | $35.68 | 1,506,962 |
| 2021-08-17 | $36.69 | $36.73 | $35.54 | $35.67 | $35.67 | 2,175,016 |
| 2021-08-16 | $37.62 | $38.18 | $36.90 | $37.48 | $37.48 | 929,197 |
| 2021-08-13 | $38.74 | $38.80 | $37.68 | $37.94 | $37.94 | 659,911 |
| 2021-08-12 | $39.90 | $40.23 | $38.66 | $38.95 | $38.95 | 1,093,695 |
| 2021-08-11 | $39.51 | $40.04 | $38.88 | $39.49 | $39.49 | 1,537,640 |
| 2021-08-10 | $38.38 | $40.56 | $38.38 | $39.60 | $39.60 | 1,909,099 |
| 2021-08-09 | $38.62 | $38.76 | $37.72 | $38.53 | $38.53 | 1,164,223 |
| 2021-08-06 | $37.90 | $38.81 | $37.88 | $38.74 | $38.74 | 981,271 |
| 2021-08-05 | $36.02 | $37.77 | $36.02 | $37.50 | $37.50 | 1,286,071 |
| 2021-08-04 | $36.83 | $37.20 | $35.33 | $35.62 | $35.62 | 1,678,314 |
| 2021-08-03 | $37.09 | $37.50 | $35.44 | $37.24 | $37.24 | 1,906,952 |
| 2021-08-02 | $37.60 | $37.78 | $36.28 | $36.69 | $36.69 | 2,106,303 |
| 2021-07-30 | $36.24 | $38.25 | $36.19 | $37.18 | $37.18 | 1,174,674 |
| 2021-07-29 | $37.11 | $37.50 | $36.24 | $36.47 | $36.47 | 1,875,399 |
| 2021-07-28 | $36.77 | $37.12 | $35.90 | $36.62 | $36.62 | 848,379 |
| 2021-07-27 | $36.87 | $37.32 | $35.79 | $36.40 | $36.40 | 960,019 |
| 2021-07-26 | $36.83 | $37.58 | $36.50 | $37.50 | $37.50 | 844,046 |
| 2021-07-23 | $37.21 | $37.21 | $35.89 | $36.44 | $36.44 | 1,641,066 |
| 2021-07-22 | $37.57 | $37.57 | $36.28 | $36.74 | $36.74 | 1,344,243 |
| 2021-07-21 | $37.19 | $38.22 | $37.05 | $37.50 | $37.50 | 910,278 |
| 2021-07-20 | $35.63 | $37.28 | $35.31 | $36.97 | $36.97 | 1,452,838 |
| 2021-07-19 | $35.91 | $36.76 | $35.17 | $35.54 | $35.54 | 1,655,422 |
| 2021-07-16 | $38.39 | $38.39 | $36.84 | $36.89 | $36.89 | 1,568,540 |
| 2021-07-15 | $38.89 | $39.07 | $36.51 | $37.93 | $37.93 | 1,858,478 |
| 2021-07-14 | $39.98 | $40.88 | $39.29 | $39.32 | $39.32 | 1,165,830 |
| 2021-07-13 | $40.16 | $40.44 | $39.22 | $39.58 | $39.58 | 728,827 |
| 2021-07-12 | $39.37 | $40.86 | $38.89 | $40.49 | $40.49 | 1,525,817 |
| 2021-07-09 | $39.01 | $40.38 | $39.01 | $39.70 | $39.70 | 1,276,401 |
| 2021-07-08 | $37.36 | $38.66 | $36.39 | $38.35 | $38.35 | 2,086,603 |
| 2021-07-07 | $39.62 | $39.94 | $38.35 | $38.40 | $38.40 | 1,639,361 |
| 2021-07-06 | $40.57 | $40.58 | $38.54 | $39.61 | $39.61 | 1,487,306 |
| 2021-07-02 | $40.93 | $41.01 | $40.20 | $40.37 | $40.37 | 1,039,962 |
| 2021-07-01 | $41.58 | $42.03 | $40.83 | $41.01 | $41.01 | 1,217,859 |
| 2021-06-30 | $40.16 | $41.39 | $39.88 | $41.22 | $41.22 | 1,485,569 |
| 2021-06-29 | $39.71 | $40.67 | $39.50 | $39.88 | $39.88 | 1,514,011 |
| 2021-06-28 | $41.50 | $41.78 | $39.26 | $39.81 | $39.81 | 1,646,590 |
| 2021-06-25 | $40.81 | $42.10 | $40.56 | $41.20 | $41.20 | 4,165,780 |
| 2021-06-24 | $40.24 | $40.55 | $39.59 | $40.41 | $40.41 | 1,251,632 |
| 2021-06-23 | $38.85 | $40.27 | $38.57 | $40.04 | $40.04 | 2,226,113 |
| 2021-06-22 | $36.50 | $38.48 | $36.19 | $38.44 | $38.44 | 3,005,529 |
| 2021-06-21 | $37.71 | $38.30 | $36.67 | $36.72 | $36.72 | 2,424,514 |
| 2021-06-18 | $37.40 | $37.62 | $36.67 | $37.21 | $37.21 | 2,938,353 |
| 2021-06-17 | $38.97 | $39.89 | $37.51 | $38.13 | $38.13 | 1,754,265 |
| 2021-06-16 | $37.91 | $39.12 | $37.39 | $38.93 | $38.93 | 1,451,473 |
| 2021-06-15 | $38.55 | $39.00 | $37.31 | $38.08 | $38.08 | 1,912,020 |
| 2021-06-14 | $38.64 | $39.10 | $38.01 | $38.54 | $38.54 | 1,207,485 |
| 2021-06-11 | $38.19 | $39.48 | $38.19 | $38.64 | $38.64 | 1,867,895 |
| 2021-06-10 | $38.13 | $39.02 | $37.80 | $38.08 | $38.08 | 1,965,831 |
| 2021-06-09 | $38.90 | $39.05 | $37.71 | $37.83 | $37.83 | 1,909,730 |
| 2021-06-08 | $38.13 | $39.12 | $37.37 | $38.80 | $38.80 | 1,346,527 |
| 2021-06-07 | $37.29 | $38.72 | $37.29 | $38.17 | $38.17 | 2,045,467 |
| 2021-06-04 | $37.28 | $37.77 | $36.02 | $37.20 | $37.20 | 2,102,497 |
| 2021-06-03 | $37.40 | $38.05 | $36.59 | $37.14 | $37.14 | 1,292,509 |
| 2021-06-02 | $38.83 | $39.14 | $37.32 | $37.87 | $37.87 | 2,108,046 |
| 2021-06-01 | $39.54 | $39.93 | $38.65 | $38.77 | $38.77 | 2,014,132 |
| 2021-05-28 | $39.65 | $39.65 | $37.65 | $39.16 | $39.16 | 2,405,074 |
| 2021-05-27 | $38.58 | $39.58 | $38.02 | $39.31 | $39.31 | 2,328,602 |
| 2021-05-26 | $39.36 | $40.92 | $37.57 | $38.47 | $38.47 | 8,452,499 |
| 2021-05-25 | $35.00 | $35.68 | $34.29 | $34.96 | $34.96 | 3,329,086 |
| 2021-05-24 | $33.88 | $35.18 | $33.50 | $34.72 | $34.72 | 1,966,873 |
| 2021-05-21 | $34.42 | $34.74 | $33.60 | $33.82 | $33.82 | 1,634,654 |
| 2021-05-20 | $36.49 | $36.99 | $33.92 | $34.13 | $34.13 | 2,587,425 |
| 2021-05-19 | $37.28 | $37.28 | $35.78 | $36.49 | $36.49 | 1,448,200 |
| 2021-05-18 | $39.45 | $39.58 | $37.70 | $37.84 | $37.84 | 1,528,083 |
| 2021-05-17 | $37.42 | $39.09 | $37.12 | $39.02 | $39.02 | 1,465,804 |
| 2021-05-14 | $35.39 | $37.53 | $35.39 | $37.36 | $37.36 | 1,280,813 |
| 2021-05-13 | $34.52 | $35.98 | $34.51 | $35.57 | $35.57 | 1,732,937 |
| 2021-05-12 | $36.42 | $36.87 | $34.52 | $34.70 | $34.70 | 1,709,376 |
| 2021-05-11 | $36.70 | $37.81 | $35.69 | $36.67 | $36.67 | 1,663,350 |
| 2021-05-10 | $39.47 | $40.11 | $37.68 | $37.73 | $37.73 | 2,019,758 |
| 2021-05-07 | $39.11 | $39.79 | $38.70 | $39.48 | $39.48 | 1,430,211 |
| 2021-05-06 | $37.95 | $39.95 | $37.86 | $39.24 | $39.24 | 1,928,881 |
| 2021-05-05 | $38.09 | $38.16 | $36.81 | $37.65 | $37.65 | 1,577,930 |
| 2021-05-04 | $37.94 | $38.67 | $37.23 | $37.88 | $37.88 | 2,674,926 |
| 2021-05-03 | $36.41 | $38.49 | $36.21 | $38.09 | $38.09 | 2,640,131 |
| 2021-04-30 | $36.59 | $37.07 | $35.63 | $35.90 | $35.90 | 1,480,344 |
| 2021-04-29 | $38.16 | $38.30 | $36.02 | $36.75 | $36.75 | 1,569,759 |
| 2021-04-28 | $37.54 | $38.19 | $37.13 | $37.60 | $37.60 | 1,352,324 |
| 2021-04-27 | $36.05 | $37.90 | $36.05 | $37.57 | $37.57 | 1,512,754 |
| 2021-04-26 | $38.70 | $38.99 | $35.90 | $36.31 | $36.31 | 2,429,951 |
| 2021-04-23 | $37.43 | $38.64 | $36.98 | $38.50 | $38.50 | 1,103,973 |
| 2021-04-22 | $37.00 | $37.96 | $36.77 | $37.16 | $37.16 | 1,203,968 |
| 2021-04-21 | $35.06 | $36.84 | $34.71 | $36.80 | $36.80 | 1,178,539 |
| 2021-04-20 | $36.56 | $36.85 | $34.64 | $35.23 | $35.23 | 1,301,445 |
| 2021-04-19 | $37.18 | $37.66 | $36.09 | $37.03 | $37.03 | 1,737,407 |
| 2021-04-16 | $37.15 | $38.68 | $36.71 | $37.31 | $37.31 | 4,513,831 |
| 2021-04-15 | $37.71 | $37.81 | $36.65 | $37.08 | $37.08 | 1,351,568 |
| 2021-04-14 | $36.96 | $38.00 | $36.96 | $37.14 | $37.14 | 1,857,071 |
| 2021-04-13 | $38.00 | $38.56 | $36.53 | $36.89 | $36.89 | 1,503,677 |
| 2021-04-12 | $38.69 | $38.95 | $37.38 | $38.15 | $38.15 | 2,159,268 |
| 2021-04-09 | $38.10 | $39.33 | $38.10 | $39.18 | $39.18 | 767,420 |
| 2021-04-08 | $37.72 | $38.51 | $36.31 | $38.31 | $38.31 | 1,300,073 |
| 2021-04-07 | $37.41 | $38.31 | $37.25 | $38.10 | $38.10 | 966,134 |
| 2021-04-06 | $36.45 | $38.01 | $36.45 | $37.23 | $37.23 | 882,831 |
| 2021-04-05 | $36.72 | $36.89 | $35.43 | $36.52 | $36.52 | 955,539 |
| 2021-04-01 | $37.28 | $37.47 | $35.69 | $36.32 | $36.32 | 1,560,985 |
| 2021-03-31 | $37.34 | $37.93 | $37.11 | $37.19 | $37.19 | 889,182 |
| 2021-03-30 | $36.32 | $37.68 | $36.20 | $37.46 | $37.46 | 906,585 |
| 2021-03-29 | $37.69 | $38.73 | $36.33 | $36.42 | $36.42 | 1,314,023 |
| 2021-03-26 | $38.58 | $39.14 | $37.34 | $38.45 | $38.45 | 1,297,184 |
| 2021-03-25 | $35.37 | $38.32 | $35.13 | $37.85 | $37.85 | 1,249,273 |
| 2021-03-24 | $37.13 | $38.06 | $35.89 | $35.92 | $35.92 | 982,605 |
| 2021-03-23 | $38.81 | $39.14 | $36.34 | $36.72 | $36.72 | 1,105,044 |
| 2021-03-22 | $41.04 | $41.04 | $39.12 | $39.22 | $39.22 | 1,079,395 |
| 2021-03-19 | $39.37 | $41.46 | $39.09 | $40.96 | $40.96 | 1,514,050 |
| 2021-03-18 | $41.39 | $41.95 | $39.40 | $39.81 | $39.81 | 1,485,932 |
| 2021-03-17 | $40.54 | $41.50 | $39.93 | $41.50 | $41.50 | 986,895 |
| 2021-03-16 | $40.29 | $40.84 | $39.70 | $40.60 | $40.60 | 854,440 |
| 2021-03-15 | $39.94 | $41.50 | $39.48 | $40.45 | $40.45 | 1,369,063 |
| 2021-03-12 | $38.02 | $40.17 | $37.88 | $39.91 | $39.91 | 1,374,770 |
| 2021-03-11 | $37.08 | $37.94 | $36.79 | $37.54 | $37.54 | 1,182,276 |
| 2021-03-10 | $37.90 | $40.74 | $36.95 | $37.19 | $37.19 | 1,339,444 |
| 2021-03-09 | $38.96 | $39.33 | $36.80 | $37.22 | $37.22 | 1,619,179 |
| 2021-03-08 | $37.51 | $39.43 | $36.95 | $38.93 | $38.93 | 1,728,755 |
| 2021-03-05 | $35.16 | $38.03 | $34.96 | $37.51 | $37.51 | 2,339,928 |
| 2021-03-04 | $35.31 | $36.28 | $34.50 | $35.23 | $35.23 | 2,096,770 |
| 2021-03-03 | $32.52 | $36.09 | $32.52 | $35.81 | $35.81 | 2,295,968 |
| 2021-03-02 | $33.84 | $35.08 | $33.46 | $33.77 | $33.77 | 2,457,747 |
| 2021-03-01 | $35.03 | $35.03 | $33.95 | $34.14 | $34.14 | 2,379,493 |
| 2021-02-26 | $34.78 | $35.39 | $33.34 | $33.90 | $33.90 | 2,012,702 |
| 2021-02-25 | $34.48 | $35.55 | $33.48 | $34.54 | $34.54 | 2,593,035 |
| 2021-02-24 | $32.65 | $34.86 | $32.49 | $34.65 | $34.65 | 2,115,430 |
| 2021-02-23 | $31.36 | $32.92 | $30.95 | $32.45 | $32.45 | 1,272,406 |
| 2021-02-22 | $30.26 | $32.72 | $30.26 | $31.44 | $31.44 | 1,467,658 |
| 2021-02-19 | $29.89 | $30.42 | $29.15 | $30.27 | $30.27 | 1,257,773 |
| 2021-02-18 | $29.78 | $30.35 | $28.61 | $29.88 | $29.88 | 1,186,861 |
| 2021-02-17 | $30.85 | $31.33 | $29.96 | $30.27 | $30.27 | 1,138,096 |
| 2021-02-16 | $31.29 | $31.92 | $30.68 | $31.31 | $31.31 | 1,784,704 |
| 2021-02-12 | $30.78 | $31.30 | $30.68 | $31.01 | $31.01 | 902,000 |
| 2021-02-11 | $30.34 | $31.85 | $30.21 | $31.22 | $31.22 | 1,344,610 |
| 2021-02-10 | $31.02 | $31.08 | $29.10 | $30.40 | $30.40 | 1,423,629 |
| 2021-02-09 | $29.78 | $30.04 | $29.27 | $29.51 | $29.51 | 1,104,060 |
| 2021-02-08 | $29.29 | $29.85 | $29.02 | $29.73 | $29.73 | 1,229,053 |
| 2021-02-05 | $29.48 | $29.70 | $28.74 | $28.95 | $28.95 | 1,424,260 |
| 2021-02-04 | $28.46 | $29.73 | $28.24 | $29.15 | $29.15 | 1,359,392 |
| 2021-02-03 | $27.30 | $28.23 | $27.28 | $28.13 | $28.13 | 855,790 |
| 2021-02-02 | $27.48 | $27.92 | $26.95 | $27.23 | $27.23 | 1,041,501 |
| 2021-02-01 | $27.63 | $27.63 | $26.45 | $27.13 | $27.13 | 1,325,757 |
| 2021-01-29 | $28.12 | $28.68 | $26.90 | $27.43 | $27.43 | 1,842,961 |
| 2021-01-28 | $28.73 | $30.15 | $28.16 | $28.38 | $28.38 | 2,611,339 |
| 2021-01-27 | $27.30 | $28.59 | $26.30 | $28.44 | $28.44 | 2,990,935 |
| 2021-01-26 | $27.91 | $28.06 | $26.57 | $27.41 | $27.41 | 1,655,033 |
| 2021-01-25 | $26.70 | $29.33 | $26.60 | $28.00 | $28.00 | 2,153,450 |
| 2021-01-22 | $26.56 | $26.95 | $26.04 | $26.76 | $26.76 | 2,220,845 |
| 2021-01-21 | $27.24 | $27.78 | $26.54 | $26.56 | $26.56 | 1,492,958 |
| 2021-01-20 | $27.08 | $28.00 | $26.98 | $27.17 | $27.17 | 1,204,111 |
| 2021-01-19 | $28.41 | $28.50 | $26.99 | $27.29 | $27.29 | 1,530,207 |
| 2021-01-15 | $27.52 | $28.36 | $26.97 | $28.13 | $28.13 | 1,606,314 |
| 2021-01-14 | $27.99 | $28.88 | $27.77 | $27.84 | $27.84 | 2,770,066 |
| 2021-01-13 | $27.90 | $30.49 | $27.90 | $28.74 | $28.74 | 4,854,271 |
| 2021-01-12 | $28.78 | $30.42 | $28.54 | $30.31 | $30.31 | 2,624,809 |
| 2021-01-11 | $26.21 | $28.66 | $26.21 | $28.65 | $28.65 | 2,081,295 |
| 2021-01-08 | $26.10 | $27.07 | $25.87 | $26.70 | $26.70 | 1,671,041 |
| 2021-01-07 | $28.03 | $28.15 | $25.93 | $25.97 | $25.97 | 3,026,030 |
| 2021-01-06 | $25.78 | $27.95 | $25.78 | $27.91 | $27.91 | 2,662,454 |
| 2021-01-05 | $24.74 | $25.77 | $24.62 | $25.56 | $25.56 | 1,819,437 |
| 2021-01-04 | $25.27 | $25.37 | $24.40 | $24.55 | $24.55 | 1,906,694 |
| 2020-12-31 | $25.41 | $25.92 | $25.36 | $25.60 | $25.60 | 1,314,331 |
| 2020-12-30 | $25.60 | $26.35 | $25.51 | $25.90 | $25.90 | 1,324,319 |
| 2020-12-29 | $26.01 | $26.18 | $25.12 | $25.42 | $25.42 | 1,612,703 |
| 2020-12-28 | $27.10 | $27.10 | $25.85 | $25.95 | $25.95 | 1,638,472 |
| 2020-12-24 | $27.05 | $27.05 | $26.54 | $26.76 | $26.76 | 484,971 |
| 2020-12-23 | $26.09 | $27.09 | $26.00 | $26.94 | $26.94 | 1,354,517 |
| 2020-12-22 | $26.60 | $26.80 | $25.73 | $25.76 | $25.76 | 1,673,365 |
| 2020-12-21 | $26.23 | $27.11 | $26.05 | $26.38 | $26.38 | 1,367,202 |
| 2020-12-18 | $26.97 | $27.47 | $26.86 | $27.12 | $27.12 | 2,098,713 |
| 2020-12-17 | $26.86 | $27.20 | $26.69 | $26.94 | $26.94 | 1,170,218 |
| 2020-12-16 | $27.28 | $27.52 | $26.20 | $26.67 | $26.67 | 1,134,807 |
| 2020-12-15 | $26.26 | $27.16 | $26.19 | $27.15 | $27.15 | 1,250,375 |
| 2020-12-14 | $27.00 | $27.00 | $26.04 | $26.08 | $26.08 | 1,097,186 |
| 2020-12-11 | $26.70 | $27.15 | $26.23 | $26.64 | $26.64 | 1,284,151 |
| 2020-12-10 | $27.08 | $27.68 | $26.75 | $27.19 | $27.19 | 1,027,048 |
| 2020-12-09 | $27.65 | $27.70 | $27.01 | $27.26 | $27.26 | 1,117,871 |
| 2020-12-08 | $27.39 | $27.89 | $27.09 | $27.25 | $27.25 | 1,919,556 |
| 2020-12-07 | $28.13 | $28.39 | $27.43 | $27.60 | $27.60 | 1,436,409 |
| 2020-12-04 | $28.42 | $28.59 | $27.48 | $28.52 | $28.52 | 1,151,272 |
| 2020-12-03 | $28.32 | $28.70 | $28.00 | $28.23 | $28.23 | 1,256,387 |
| 2020-12-02 | $27.15 | $28.29 | $26.82 | $28.21 | $28.21 | 2,035,902 |
| 2020-12-01 | $27.82 | $27.99 | $27.05 | $27.37 | $27.37 | 1,804,489 |
| 2020-11-30 | $28.80 | $28.84 | $27.29 | $27.38 | $27.38 | 2,666,921 |
| 2020-11-27 | $29.83 | $29.95 | $28.82 | $29.05 | $29.05 | 1,184,562 |
| 2020-11-25 | $30.15 | $30.53 | $29.38 | $29.76 | $29.76 | 2,559,721 |
| 2020-11-24 | $30.90 | $31.33 | $29.60 | $30.12 | $30.12 | 3,950,187 |
| 2020-11-23 | $30.68 | $31.98 | $30.15 | $31.66 | $31.66 | 3,942,306 |
| 2020-11-20 | $29.10 | $30.52 | $29.03 | $30.32 | $30.32 | 4,506,091 |
| 2020-11-19 | $27.89 | $29.10 | $27.63 | $28.98 | $28.98 | 2,464,512 |
| 2020-11-18 | $28.80 | $29.46 | $28.11 | $28.13 | $28.13 | 2,564,493 |
| 2020-11-17 | $26.41 | $28.65 | $26.03 | $28.36 | $28.36 | 2,165,970 |
| 2020-11-16 | $27.63 | $28.05 | $26.13 | $28.02 | $28.02 | 1,848,399 |
| 2020-11-13 | $26.41 | $26.99 | $26.17 | $26.63 | $26.63 | 1,740,538 |
| 2020-11-12 | $26.28 | $26.31 | $25.33 | $25.86 | $25.86 | 1,962,991 |
| 2020-11-11 | $27.68 | $27.68 | $26.14 | $26.68 | $26.68 | 1,471,856 |
| 2020-11-10 | $26.69 | $27.91 | $26.34 | $27.59 | $27.59 | 2,578,459 |
| 2020-11-09 | $26.64 | $32.86 | $25.90 | $26.45 | $26.45 | 4,751,089 |
| 2020-11-06 | $24.38 | $24.72 | $23.60 | $23.73 | $23.73 | 1,097,575 |
| 2020-11-05 | $23.37 | $24.47 | $23.26 | $24.19 | $24.19 | 860,681 |
| 2020-11-04 | $24.05 | $24.05 | $23.02 | $23.30 | $23.30 | 1,775,956 |
| 2020-11-03 | $23.71 | $24.54 | $23.45 | $24.43 | $24.43 | 1,681,555 |
| 2020-11-02 | $22.70 | $23.32 | $22.26 | $23.21 | $23.21 | 1,632,299 |
| 2020-10-30 | $22.77 | $22.90 | $21.98 | $22.34 | $22.34 | 1,484,205 |
| 2020-10-29 | $22.50 | $22.93 | $22.32 | $22.58 | $22.58 | 1,802,352 |
| 2020-10-28 | $23.17 | $23.46 | $22.65 | $22.75 | $22.75 | 1,435,045 |
| 2020-10-27 | $23.78 | $24.28 | $23.44 | $23.79 | $23.79 | 1,629,390 |
| 2020-10-26 | $24.30 | $24.42 | $23.29 | $23.79 | $23.79 | 1,857,874 |
| 2020-10-23 | $24.72 | $25.03 | $24.41 | $24.69 | $24.69 | 1,479,424 |
| 2020-10-22 | $23.43 | $24.89 | $23.43 | $24.64 | $24.64 | 2,104,371 |
| 2020-10-21 | $22.85 | $23.40 | $22.50 | $23.08 | $23.08 | 1,409,806 |
| 2020-10-20 | $23.19 | $23.47 | $22.59 | $22.67 | $22.67 | 2,059,143 |
| 2020-10-19 | $24.26 | $24.30 | $22.84 | $22.91 | $22.91 | 1,227,486 |
| 2020-10-16 | $24.50 | $24.86 | $23.99 | $24.04 | $24.04 | 2,078,241 |
| 2020-10-15 | $23.22 | $24.50 | $23.22 | $24.47 | $24.47 | 1,601,853 |
| 2020-10-14 | $23.43 | $24.14 | $23.43 | $23.71 | $23.71 | 1,239,981 |
| 2020-10-13 | $23.52 | $23.90 | $23.18 | $23.44 | $23.44 | 1,209,937 |
| 2020-10-12 | $23.56 | $24.23 | $23.23 | $23.54 | $23.54 | 893,093 |
| 2020-10-09 | $23.89 | $24.15 | $23.51 | $23.60 | $23.60 | 892,510 |
| 2020-10-08 | $24.25 | $24.50 | $23.35 | $23.47 | $23.47 | 2,034,479 |
| 2020-10-07 | $23.72 | $24.62 | $23.63 | $24.21 | $24.21 | 1,854,654 |
| 2020-10-06 | $23.87 | $24.11 | $22.71 | $22.82 | $22.82 | 1,924,759 |
| 2020-10-05 | $22.94 | $23.60 | $22.86 | $23.59 | $23.59 | 1,890,134 |
| 2020-10-02 | $20.93 | $22.78 | $20.75 | $22.67 | $22.67 | 1,840,888 |
| 2020-10-01 | $20.89 | $22.03 | $20.89 | $21.70 | $21.70 | 1,503,120 |
| 2020-09-30 | $21.05 | $21.62 | $20.59 | $20.81 | $20.81 | 1,884,644 |
| 2020-09-29 | $21.99 | $22.21 | $20.71 | $20.89 | $20.89 | 1,414,438 |
| 2020-09-28 | $20.78 | $22.26 | $20.73 | $22.09 | $22.09 | 1,782,867 |
| 2020-09-25 | $20.42 | $20.76 | $20.15 | $20.41 | $20.41 | 1,317,603 |
| 2020-09-24 | $20.30 | $20.90 | $20.03 | $20.43 | $20.43 | 2,383,186 |
| 2020-09-23 | $21.36 | $21.69 | $20.51 | $20.55 | $20.55 | 1,665,802 |
| 2020-09-22 | $21.52 | $21.52 | $20.74 | $21.10 | $21.10 | 2,030,062 |
| 2020-09-21 | $21.12 | $21.35 | $20.34 | $21.02 | $21.02 | 1,966,214 |
| 2020-09-18 | $22.73 | $22.73 | $21.46 | $21.90 | $21.90 | 2,811,439 |
| 2020-09-17 | $22.79 | $23.13 | $22.51 | $22.61 | $22.61 | 1,192,248 |
| 2020-09-16 | $23.35 | $23.56 | $23.04 | $23.17 | $23.17 | 1,293,010 |
| 2020-09-15 | $23.87 | $23.87 | $22.79 | $23.18 | $23.18 | 1,856,365 |
| 2020-09-14 | $23.04 | $24.12 | $23.04 | $23.70 | $23.70 | 2,471,358 |
| 2020-09-11 | $23.30 | $23.30 | $22.49 | $22.64 | $22.64 | 2,879,500 |
| 2020-09-10 | $25.15 | $25.42 | $23.06 | $23.31 | $23.31 | 3,722,093 |
| 2020-09-09 | $24.74 | $25.00 | $24.39 | $24.80 | $24.80 | 1,991,232 |
| 2020-09-08 | $23.98 | $24.85 | $23.73 | $24.72 | $24.72 | 2,206,472 |
| 2020-09-04 | $24.19 | $24.58 | $23.65 | $24.41 | $24.41 | 1,982,987 |
| 2020-09-03 | $23.80 | $24.26 | $23.29 | $23.85 | $23.85 | 2,292,715 |
| 2020-09-02 | $23.45 | $23.88 | $22.90 | $23.81 | $23.81 | 2,234,358 |
| 2020-09-01 | $23.46 | $23.76 | $23.00 | $23.44 | $23.44 | 1,817,926 |
| 2020-08-31 | $23.89 | $24.11 | $23.40 | $23.54 | $23.54 | 2,447,356 |
| 2020-08-28 | $24.00 | $24.13 | $23.33 | $23.81 | $23.81 | 3,205,611 |
| 2020-08-27 | $25.44 | $25.89 | $23.95 | $24.05 | $24.05 | 4,265,919 |
| 2020-08-26 | $25.00 | $26.90 | $24.56 | $25.25 | $25.25 | 15,627,066 |
| 2020-08-25 | $20.09 | $21.09 | $19.67 | $20.80 | $20.80 | 5,294,271 |
| 2020-08-24 | $19.10 | $20.33 | $19.01 | $20.32 | $20.32 | 2,493,866 |
| 2020-08-21 | $18.93 | $19.31 | $18.59 | $18.85 | $18.85 | 1,670,019 |
| 2020-08-20 | $19.42 | $19.46 | $18.81 | $18.84 | $18.84 | 1,650,613 |
| 2020-08-19 | $19.25 | $19.98 | $19.07 | $19.70 | $19.70 | 1,607,613 |
| 2020-08-18 | $19.45 | $19.59 | $18.10 | $19.43 | $19.43 | 2,720,134 |
| 2020-08-17 | $20.33 | $20.34 | $19.76 | $19.80 | $19.80 | 2,183,222 |
| 2020-08-14 | $19.30 | $20.51 | $19.07 | $20.04 | $20.04 | 2,312,286 |
| 2020-08-13 | $19.05 | $19.39 | $18.94 | $19.36 | $19.36 | 1,472,320 |
| 2020-08-12 | $19.68 | $19.79 | $18.72 | $19.19 | $19.19 | 2,086,675 |
| 2020-08-11 | $19.97 | $20.34 | $19.36 | $19.42 | $19.42 | 3,248,111 |
| 2020-08-10 | $19.60 | $19.85 | $18.78 | $19.45 | $19.45 | 3,529,450 |
| 2020-08-07 | $19.07 | $19.43 | $18.84 | $19.31 | $19.31 | 1,799,805 |
| 2020-08-06 | $19.11 | $19.31 | $18.61 | $19.15 | $19.15 | 2,795,173 |
| 2020-08-05 | $18.83 | $19.03 | $18.23 | $18.97 | $18.97 | 1,828,897 |
| 2020-08-04 | $17.60 | $18.41 | $17.46 | $18.39 | $18.39 | 2,504,330 |
| 2020-08-03 | $16.69 | $17.78 | $16.40 | $17.61 | $17.61 | 3,291,850 |
| 2020-07-31 | $16.27 | $16.57 | $15.85 | $16.54 | $16.54 | 1,815,011 |
| 2020-07-30 | $17.05 | $17.16 | $16.11 | $16.25 | $16.25 | 2,014,500 |
| 2020-07-29 | $15.98 | $17.36 | $15.75 | $17.33 | $17.33 | 3,625,619 |
| 2020-07-28 | $15.45 | $16.02 | $15.45 | $15.74 | $15.74 | 2,013,252 |
| 2020-07-27 | $15.38 | $15.54 | $14.90 | $15.41 | $15.41 | 2,231,889 |
| 2020-07-24 | $16.06 | $16.27 | $15.36 | $15.42 | $15.42 | 1,747,261 |
| 2020-07-23 | $15.79 | $16.37 | $15.66 | $16.04 | $16.04 | 1,883,614 |
| 2020-07-22 | $15.77 | $15.94 | $15.35 | $15.91 | $15.91 | 1,919,545 |
| 2020-07-21 | $15.48 | $16.08 | $15.29 | $16.01 | $16.01 | 1,885,112 |
| 2020-07-20 | $15.58 | $15.72 | $14.90 | $15.26 | $15.26 | 3,760,400 |
| 2020-07-17 | $16.92 | $16.93 | $16.35 | $16.39 | $16.39 | 1,326,000 |
| 2020-07-16 | $17.06 | $17.55 | $16.84 | $16.89 | $16.89 | 1,423,400 |
| 2020-07-15 | $16.65 | $17.32 | $16.33 | $17.27 | $17.27 | 2,101,200 |
| 2020-07-14 | $16.18 | $16.18 | $15.66 | $15.96 | $15.96 | 1,975,800 |
| 2020-07-13 | $16.80 | $16.80 | $16.16 | $16.24 | $16.24 | 1,646,700 |
| 2020-07-10 | $16.70 | $17.15 | $16.41 | $16.50 | $16.50 | 1,965,800 |
| 2020-07-09 | $17.36 | $17.37 | $16.33 | $16.76 | $16.76 | 2,903,600 |
| 2020-07-08 | $16.37 | $17.54 | $16.07 | $17.53 | $17.53 | 2,884,800 |
| 2020-07-07 | $16.31 | $16.83 | $16.18 | $16.50 | $16.50 | 2,795,900 |
| 2020-07-06 | $15.75 | $16.74 | $15.70 | $16.61 | $16.61 | 3,640,100 |
| 2020-07-02 | $15.40 | $15.66 | $14.97 | $15.34 | $15.34 | 1,807,100 |
| 2020-07-01 | $15.13 | $15.84 | $14.91 | $15.06 | $15.06 | 1,761,200 |
| 2020-06-30 | $14.82 | $15.29 | $14.49 | $15.22 | $15.22 | 2,619,700 |
| 2020-06-29 | $14.95 | $15.29 | $14.41 | $15.03 | $15.03 | 3,120,200 |
| 2020-06-26 | $15.66 | $15.97 | $14.57 | $14.70 | $14.70 | 10,622,015 |
| 2020-06-25 | $16.00 | $16.35 | $15.55 | $15.81 | $15.81 | 2,766,567 |
| 2020-06-24 | $16.84 | $17.11 | $16.15 | $16.18 | $16.18 | 2,023,152 |
| 2020-06-23 | $17.53 | $17.69 | $16.82 | $17.17 | $17.17 | 1,635,819 |
| 2020-06-22 | $16.86 | $17.64 | $16.69 | $17.28 | $17.28 | 1,573,819 |
| 2020-06-19 | $18.30 | $18.35 | $16.76 | $16.92 | $16.92 | 2,468,308 |
| 2020-06-18 | $17.12 | $18.22 | $17.12 | $17.95 | $17.95 | 1,869,822 |
| 2020-06-17 | $18.27 | $18.32 | $17.32 | $17.41 | $17.41 | 1,624,999 |
| 2020-06-16 | $18.33 | $18.48 | $17.49 | $18.35 | $18.35 | 2,103,370 |
| 2020-06-15 | $16.58 | $17.49 | $16.33 | $17.23 | $17.23 | 1,971,925 |
| 2020-06-12 | $18.55 | $18.60 | $16.79 | $17.43 | $17.43 | 2,210,848 |
| 2020-06-11 | $17.53 | $17.65 | $16.76 | $17.49 | $17.49 | 2,366,073 |
| 2020-06-10 | $19.42 | $19.86 | $18.20 | $18.65 | $18.65 | 1,656,311 |
| 2020-06-09 | $20.70 | $20.80 | $19.40 | $19.50 | $19.50 | 2,362,007 |
| 2020-06-08 | $21.87 | $21.90 | $21.11 | $21.29 | $21.29 | 1,629,805 |
| 2020-06-05 | $22.37 | $22.60 | $20.84 | $20.93 | $20.93 | 1,548,007 |
| 2020-06-04 | $19.53 | $20.50 | $19.21 | $20.46 | $20.46 | 2,600,690 |
| 2020-06-03 | $18.51 | $19.81 | $18.46 | $19.64 | $19.64 | 2,184,168 |
| 2020-06-02 | $17.62 | $18.08 | $17.13 | $17.99 | $17.99 | 1,872,869 |
| 2020-06-01 | $17.08 | $17.95 | $16.89 | $17.32 | $17.32 | 2,285,868 |
| 2020-05-29 | $17.44 | $17.44 | $16.76 | $16.94 | $16.94 | 2,521,796 |
| 2020-05-28 | $19.24 | $19.43 | $17.54 | $17.72 | $17.72 | 2,598,013 |
| 2020-05-27 | $18.65 | $19.05 | $17.81 | $19.02 | $19.02 | 2,630,608 |
| 2020-05-26 | $17.97 | $18.20 | $17.55 | $17.92 | $17.92 | 2,697,110 |
| 2020-05-22 | $17.80 | $18.07 | $16.89 | $17.17 | $17.17 | 2,174,931 |
| 2020-05-21 | $16.54 | $18.12 | $16.48 | $17.63 | $17.63 | 3,423,612 |
| 2020-05-20 | $17.30 | $17.43 | $16.01 | $16.54 | $16.54 | 9,924,288 |
| 2020-05-19 | $18.67 | $18.84 | $17.87 | $17.93 | $17.93 | 5,319,894 |
| 2020-05-18 | $17.82 | $18.89 | $17.82 | $18.78 | $18.78 | 4,137,468 |
| 2020-05-15 | $15.45 | $16.76 | $15.07 | $16.65 | $16.65 | 2,776,340 |
| 2020-05-14 | $15.35 | $16.19 | $14.63 | $15.69 | $15.69 | 2,608,859 |
| 2020-05-13 | $16.33 | $16.33 | $15.42 | $15.75 | $15.75 | 1,900,064 |
| 2020-05-12 | $17.20 | $17.60 | $16.48 | $16.48 | $16.48 | 1,147,698 |
| 2020-05-11 | $17.41 | $17.79 | $17.01 | $17.17 | $17.17 | 1,943,360 |
| 2020-05-08 | $17.19 | $17.84 | $17.01 | $17.72 | $17.72 | 1,459,390 |
| 2020-05-07 | $16.52 | $17.27 | $16.32 | $16.65 | $16.65 | 967,250 |
| 2020-05-06 | $16.05 | $16.33 | $15.80 | $16.17 | $16.17 | 1,580,858 |
| 2020-05-05 | $17.20 | $17.64 | $15.84 | $15.92 | $15.92 | 2,001,923 |
| 2020-05-04 | $16.40 | $17.39 | $16.11 | $16.86 | $16.86 | 2,260,567 |
| 2020-05-01 | $16.79 | $17.04 | $16.40 | $16.77 | $16.77 | 1,496,961 |
| 2020-04-30 | $18.38 | $18.53 | $17.30 | $17.34 | $17.34 | 1,881,662 |
| 2020-04-29 | $18.67 | $19.25 | $18.46 | $18.86 | $18.86 | 2,411,994 |
| 2020-04-28 | $17.36 | $17.96 | $16.61 | $17.77 | $17.77 | 3,051,056 |
| 2020-04-27 | $15.96 | $17.03 | $15.63 | $16.69 | $16.69 | 2,246,632 |
| 2020-04-24 | $15.62 | $15.98 | $15.14 | $15.73 | $15.73 | 2,266,327 |
| 2020-04-23 | $16.06 | $16.18 | $15.46 | $15.47 | $15.47 | 2,674,062 |
| 2020-04-22 | $17.31 | $17.31 | $15.76 | $15.92 | $15.92 | 2,774,915 |
| 2020-04-21 | $16.77 | $17.68 | $16.45 | $16.93 | $16.93 | 1,759,253 |
| 2020-04-20 | $17.98 | $18.28 | $17.14 | $17.49 | $17.49 | 1,728,215 |
| 2020-04-17 | $17.74 | $18.82 | $17.68 | $18.64 | $18.64 | 1,511,919 |
| 2020-04-16 | $17.10 | $17.18 | $16.44 | $16.98 | $16.98 | 1,426,721 |
| 2020-04-15 | $17.66 | $17.77 | $16.78 | $17.12 | $17.12 | 1,961,446 |
| 2020-04-14 | $18.31 | $18.76 | $17.91 | $18.45 | $18.45 | 1,729,821 |
| 2020-04-13 | $18.65 | $18.74 | $17.50 | $17.74 | $17.74 | 1,896,746 |
| 2020-04-09 | $18.09 | $19.17 | $18.05 | $18.66 | $18.66 | 2,506,089 |
| 2020-04-08 | $16.89 | $17.57 | $16.36 | $17.43 | $17.43 | 2,262,062 |
| 2020-04-07 | $16.28 | $17.89 | $16.22 | $16.68 | $16.68 | 4,412,052 |
| 2020-04-06 | $13.44 | $15.44 | $13.39 | $15.33 | $15.33 | 2,365,672 |
| 2020-04-03 | $13.00 | $13.33 | $12.28 | $12.77 | $12.77 | 2,225,009 |
| 2020-04-02 | $13.10 | $13.81 | $12.84 | $13.08 | $13.08 | 2,587,776 |
| 2020-04-01 | $13.62 | $13.94 | $12.90 | $13.17 | $13.17 | 1,848,968 |
| 2020-03-31 | $14.47 | $14.92 | $13.90 | $14.24 | $14.24 | 2,085,777 |
| 2020-03-30 | $14.58 | $15.36 | $14.22 | $14.56 | $14.56 | 1,878,586 |
| 2020-03-27 | $15.10 | $15.52 | $14.29 | $14.56 | $14.56 | 1,918,200 |
| 2020-03-26 | $16.05 | $16.74 | $15.11 | $15.78 | $15.78 | 2,116,949 |
| 2020-03-25 | $15.65 | $16.54 | $14.90 | $16.01 | $16.01 | 2,332,977 |
| 2020-03-24 | $14.87 | $16.12 | $14.36 | $15.55 | $15.55 | 2,422,245 |
| 2020-03-23 | $15.71 | $15.75 | $13.50 | $13.85 | $13.85 | 1,787,202 |
| 2020-03-20 | $16.20 | $16.48 | $14.87 | $15.43 | $15.43 | 3,878,384 |
| 2020-03-19 | $14.87 | $16.23 | $14.02 | $16.12 | $16.12 | 3,319,771 |
| 2020-03-18 | $14.02 | $15.23 | $13.73 | $15.13 | $15.13 | 3,237,366 |
| 2020-03-17 | $13.49 | $15.07 | $12.34 | $14.92 | $14.92 | 2,963,116 |
| 2020-03-16 | $14.04 | $14.83 | $13.26 | $13.39 | $13.39 | 2,700,830 |
| 2020-03-13 | $15.49 | $16.39 | $14.82 | $15.68 | $15.68 | 3,542,141 |
| 2020-03-12 | $14.60 | $14.69 | $13.64 | $14.62 | $14.62 | 3,833,910 |
| 2020-03-11 | $16.71 | $16.99 | $15.51 | $15.84 | $15.84 | 3,863,794 |
| 2020-03-10 | $16.90 | $17.57 | $16.65 | $17.10 | $17.10 | 2,921,387 |
| 2020-03-09 | $17.76 | $18.35 | $16.65 | $16.66 | $16.66 | 3,093,672 |
| 2020-03-06 | $19.20 | $20.14 | $18.92 | $19.07 | $19.07 | 2,321,231 |
| 2020-03-05 | $20.74 | $20.77 | $19.43 | $19.73 | $19.73 | 3,896,501 |
| 2020-03-04 | $21.50 | $22.43 | $20.80 | $21.40 | $21.40 | 6,350,437 |
| 2020-03-03 | $23.01 | $24.39 | $22.40 | $23.13 | $23.13 | 4,293,857 |
| 2020-03-02 | $23.59 | $23.59 | $22.08 | $23.02 | $23.02 | 4,907,245 |
| 2020-02-28 | $23.58 | $24.35 | $23.37 | $23.51 | $23.51 | 3,196,501 |
| 2020-02-27 | $24.44 | $25.28 | $23.17 | $24.29 | $24.29 | 1,942,663 |
| 2020-02-26 | $26.08 | $26.31 | $24.86 | $24.92 | $24.92 | 1,860,290 |
| 2020-02-25 | $27.65 | $27.75 | $25.56 | $25.84 | $25.84 | 1,767,334 |
| 2020-02-24 | $27.56 | $28.05 | $27.33 | $27.37 | $27.37 | 1,852,386 |
| 2020-02-21 | $28.14 | $28.78 | $27.98 | $28.61 | $28.61 | 1,232,856 |
| 2020-02-20 | $27.78 | $28.42 | $27.50 | $28.24 | $28.24 | 1,973,945 |
| 2020-02-19 | $27.90 | $28.05 | $27.62 | $27.82 | $27.82 | 1,019,823 |
| 2020-02-18 | $28.43 | $28.49 | $27.29 | $27.81 | $27.81 | 1,144,607 |
| 2020-02-14 | $28.32 | $28.97 | $28.03 | $28.25 | $28.25 | 907,645 |
| 2020-02-13 | $28.45 | $28.66 | $27.75 | $28.22 | $28.22 | 1,154,512 |
| 2020-02-12 | $27.21 | $28.78 | $26.69 | $28.71 | $28.71 | 2,208,975 |
| 2020-02-11 | $26.56 | $27.05 | $26.10 | $26.94 | $26.94 | 993,989 |
| 2020-02-10 | $25.84 | $26.62 | $25.81 | $26.38 | $26.38 | 1,021,220 |
| 2020-02-07 | $26.37 | $26.54 | $25.66 | $25.93 | $25.93 | 1,281,193 |
| 2020-02-06 | $27.34 | $27.37 | $26.39 | $26.56 | $26.56 | 1,363,368 |
| 2020-02-05 | $26.32 | $27.26 | $26.06 | $27.11 | $27.11 | 2,257,179 |
| 2020-02-04 | $26.72 | $26.96 | $25.94 | $26.00 | $26.00 | 1,447,472 |
| 2020-02-03 | $25.83 | $26.91 | $25.44 | $26.23 | $26.23 | 1,379,585 |
| 2020-01-31 | $26.42 | $26.42 | $25.49 | $25.60 | $25.60 | 1,516,357 |
| 2020-01-30 | $26.30 | $26.66 | $26.11 | $26.48 | $26.48 | 684,475 |
| 2020-01-29 | $26.91 | $27.20 | $26.48 | $26.52 | $26.52 | 819,963 |
| 2020-01-28 | $26.26 | $26.87 | $26.15 | $26.75 | $26.75 | 1,381,901 |
| 2020-01-27 | $25.69 | $26.43 | $25.57 | $26.05 | $26.05 | 1,095,890 |
| 2020-01-24 | $26.60 | $26.65 | $25.97 | $26.22 | $26.22 | 916,319 |
| 2020-01-23 | $26.37 | $26.63 | $25.87 | $26.47 | $26.47 | 876,869 |
| 2020-01-22 | $26.57 | $26.73 | $26.37 | $26.45 | $26.45 | 934,552 |
| 2020-01-21 | $26.90 | $26.90 | $26.09 | $26.41 | $26.41 | 1,120,054 |
| 2020-01-17 | $26.91 | $26.97 | $26.58 | $26.93 | $26.93 | 900,227 |
| 2020-01-16 | $26.39 | $26.91 | $26.31 | $26.90 | $26.90 | 1,250,034 |
| 2020-01-15 | $26.33 | $26.63 | $26.01 | $26.16 | $26.16 | 1,483,524 |
| 2020-01-14 | $26.05 | $26.65 | $26.00 | $26.46 | $26.46 | 1,453,279 |
| 2020-01-13 | $26.47 | $26.67 | $25.97 | $26.09 | $26.09 | 2,302,482 |
| 2020-01-10 | $25.83 | $26.51 | $25.57 | $26.39 | $26.39 | 5,353,362 |
| 2020-01-09 | $28.40 | $28.40 | $27.11 | $27.69 | $27.69 | 2,748,830 |
| 2020-01-08 | $29.07 | $29.78 | $28.45 | $28.49 | $28.49 | 2,182,874 |
| 2020-01-07 | $28.85 | $29.67 | $28.52 | $29.06 | $29.06 | 2,286,502 |
| 2020-01-06 | $27.54 | $28.78 | $27.54 | $28.69 | $28.69 | 2,226,224 |
| 2020-01-03 | $27.44 | $28.30 | $27.25 | $27.95 | $27.95 | 1,804,792 |
| 2020-01-02 | $28.08 | $28.09 | $27.31 | $27.83 | $27.83 | 2,120,048 |
| 2019-12-31 | $27.56 | $27.88 | $27.30 | $27.77 | $27.77 | 1,310,678 |
| 2019-12-30 | $27.76 | $27.96 | $27.10 | $27.57 | $27.57 | 1,499,033 |
| 2019-12-27 | $28.20 | $28.44 | $27.65 | $27.75 | $27.75 | 964,786 |
| 2019-12-26 | $27.22 | $28.21 | $27.22 | $28.14 | $28.14 | 1,478,719 |
| 2019-12-24 | $27.53 | $27.71 | $27.05 | $27.13 | $27.13 | 744,321 |
| 2019-12-23 | $27.81 | $27.84 | $26.91 | $27.41 | $27.41 | 1,918,175 |
| 2019-12-20 | $27.75 | $28.18 | $27.41 | $27.64 | $27.64 | 3,940,596 |
| 2019-12-19 | $27.99 | $28.33 | $27.58 | $27.69 | $27.69 | 2,065,906 |
| 2019-12-18 | $27.46 | $28.09 | $27.37 | $28.01 | $28.01 | 1,448,416 |
| 2019-12-17 | $26.70 | $27.47 | $26.53 | $27.41 | $27.41 | 1,432,576 |
| 2019-12-16 | $26.28 | $27.04 | $26.16 | $26.78 | $26.78 | 2,092,194 |
| 2019-12-13 | $27.38 | $27.38 | $26.45 | $26.75 | $26.75 | 1,775,360 |
| 2019-12-12 | $26.77 | $27.51 | $26.60 | $27.38 | $27.38 | 1,882,431 |
| 2019-12-11 | $27.07 | $27.17 | $26.21 | $26.59 | $26.59 | 2,592,126 |
| 2019-12-10 | $26.64 | $27.36 | $26.52 | $27.34 | $27.34 | 1,579,843 |
| 2019-12-09 | $26.08 | $26.96 | $25.81 | $26.71 | $26.71 | 3,054,831 |
| 2019-12-06 | $25.76 | $26.51 | $25.76 | $26.12 | $26.12 | 2,559,816 |
| 2019-12-05 | $25.29 | $25.73 | $25.29 | $25.37 | $25.37 | 2,248,331 |
| 2019-12-04 | $24.40 | $25.49 | $24.40 | $25.18 | $25.18 | 2,870,319 |
| 2019-12-03 | $24.82 | $24.83 | $24.30 | $24.31 | $24.31 | 2,389,910 |
| 2019-12-02 | $25.61 | $25.68 | $25.11 | $25.31 | $25.31 | 2,198,639 |
| 2019-11-29 | $25.82 | $25.82 | $25.40 | $25.66 | $25.66 | 894,667 |
| 2019-11-27 | $26.19 | $26.42 | $25.51 | $25.89 | $25.89 | 1,752,987 |
| 2019-11-26 | $25.90 | $26.31 | $25.59 | $26.16 | $26.16 | 1,994,141 |
| 2019-11-25 | $25.65 | $25.97 | $25.23 | $25.84 | $25.84 | 3,064,527 |
| 2019-11-22 | $25.29 | $25.79 | $25.07 | $25.53 | $25.53 | 2,966,297 |
| 2019-11-21 | $24.35 | $25.40 | $24.26 | $25.10 | $25.10 | 5,335,140 |
| 2019-11-20 | $24.54 | $25.28 | $23.97 | $24.41 | $24.41 | 16,293,471 |
| 2019-11-19 | $29.28 | $29.47 | $28.40 | $28.79 | $28.79 | 8,729,709 |
| 2019-11-18 | $31.13 | $31.14 | $30.03 | $30.16 | $30.16 | 3,807,487 |
| 2019-11-15 | $31.10 | $31.41 | $30.45 | $31.06 | $31.06 | 2,197,654 |
| 2019-11-14 | $30.81 | $31.16 | $30.38 | $30.73 | $30.73 | 2,091,718 |
| 2019-11-13 | $30.29 | $30.96 | $30.01 | $30.81 | $30.81 | 2,312,313 |
| 2019-11-12 | $31.00 | $31.20 | $30.46 | $30.83 | $30.83 | 2,012,407 |
| 2019-11-11 | $29.85 | $30.61 | $29.56 | $30.56 | $30.56 | 2,029,667 |
| 2019-11-08 | $30.37 | $30.40 | $29.61 | $29.94 | $29.94 | 1,362,132 |
| 2019-11-07 | $30.70 | $30.98 | $30.45 | $30.57 | $30.57 | 2,655,706 |
| 2019-11-06 | $30.19 | $30.39 | $29.61 | $30.32 | $30.32 | 1,858,030 |
| 2019-11-05 | $30.00 | $30.54 | $29.90 | $30.27 | $30.27 | 2,484,804 |
| 2019-11-04 | $29.79 | $29.94 | $29.18 | $29.81 | $29.81 | 2,093,253 |
| 2019-11-01 | $28.96 | $29.65 | $28.88 | $29.61 | $29.61 | 2,250,017 |
| 2019-10-31 | $29.07 | $29.13 | $28.31 | $28.70 | $28.70 | 2,016,000 |
| 2019-10-30 | $29.40 | $29.71 | $28.85 | $29.06 | $29.06 | 1,857,092 |
| 2019-10-29 | $29.87 | $30.19 | $29.35 | $29.37 | $29.37 | 2,352,795 |
| 2019-10-28 | $29.56 | $30.15 | $29.29 | $30.00 | $30.00 | 3,126,474 |
| 2019-10-25 | $28.72 | $29.80 | $28.70 | $29.45 | $29.45 | 2,586,853 |
| 2019-10-24 | $28.96 | $28.96 | $28.34 | $28.84 | $28.84 | 1,322,475 |
| 2019-10-23 | $28.66 | $29.11 | $28.25 | $28.94 | $28.94 | 1,772,525 |
| 2019-10-22 | $27.98 | $28.84 | $27.88 | $28.79 | $28.79 | 3,010,495 |
| 2019-10-21 | $28.03 | $28.51 | $27.76 | $27.78 | $27.78 | 2,309,382 |
| 2019-10-18 | $27.04 | $27.97 | $26.97 | $27.69 | $27.69 | 1,928,451 |
| 2019-10-17 | $27.41 | $27.82 | $27.11 | $27.58 | $27.58 | 1,148,768 |
| 2019-10-16 | $26.86 | $27.18 | $26.63 | $27.12 | $27.12 | 1,515,337 |
| 2019-10-15 | $26.44 | $27.12 | $25.91 | $26.77 | $26.77 | 1,985,277 |
| 2019-10-14 | $27.57 | $27.72 | $26.41 | $26.44 | $26.44 | 2,171,765 |
| 2019-10-11 | $27.38 | $28.13 | $27.29 | $27.78 | $27.78 | 2,584,426 |
| 2019-10-10 | $26.80 | $27.21 | $26.47 | $26.99 | $26.99 | 2,063,737 |
| 2019-10-09 | $26.66 | $26.89 | $26.34 | $26.81 | $26.81 | 1,892,156 |
| 2019-10-08 | $26.93 | $26.95 | $26.35 | $26.37 | $26.37 | 2,274,321 |
| 2019-10-07 | $27.43 | $27.68 | $27.11 | $27.24 | $27.24 | 2,299,081 |
| 2019-10-04 | $28.21 | $28.41 | $27.10 | $27.32 | $27.32 | 3,660,830 |
| 2019-10-03 | $27.28 | $28.38 | $26.77 | $28.22 | $28.22 | 3,145,116 |
| 2019-10-02 | $28.11 | $28.32 | $27.48 | $27.50 | $27.50 | 2,907,269 |
| 2019-10-01 | $28.26 | $28.53 | $27.89 | $28.18 | $28.18 | 3,618,808 |
| 2019-09-30 | $27.18 | $28.13 | $26.92 | $28.09 | $28.09 | 4,896,321 |
| 2019-09-27 | $25.21 | $26.34 | $24.83 | $26.20 | $26.20 | 4,023,522 |
| 2019-09-26 | $24.80 | $25.05 | $24.48 | $24.93 | $24.93 | 1,227,906 |
| 2019-09-25 | $24.33 | $25.26 | $24.03 | $24.84 | $24.84 | 2,010,341 |
| 2019-09-24 | $24.69 | $24.87 | $23.95 | $24.29 | $24.29 | 1,655,554 |
| 2019-09-23 | $24.16 | $24.77 | $23.76 | $24.55 | $24.55 | 3,064,317 |
| 2019-09-20 | $23.94 | $24.69 | $23.86 | $24.21 | $24.21 | 2,994,135 |
| 2019-09-19 | $23.91 | $24.30 | $23.66 | $23.92 | $23.92 | 2,464,281 |
| 2019-09-18 | $24.72 | $24.81 | $23.76 | $23.84 | $23.84 | 2,838,126 |
| 2019-09-17 | $25.56 | $25.58 | $24.56 | $24.75 | $24.75 | 2,591,449 |
| 2019-09-16 | $26.31 | $26.49 | $25.37 | $25.74 | $25.74 | 3,112,054 |
| 2019-09-13 | $26.99 | $27.32 | $26.26 | $26.75 | $26.75 | 3,166,702 |
| 2019-09-12 | $26.35 | $26.58 | $25.75 | $26.34 | $26.34 | 3,005,679 |
| 2019-09-11 | $25.69 | $26.55 | $24.94 | $26.48 | $26.48 | 4,291,592 |
| 2019-09-10 | $24.91 | $25.73 | $24.75 | $25.69 | $25.69 | 3,427,767 |
| 2019-09-09 | $24.07 | $24.96 | $23.68 | $24.89 | $24.89 | 3,221,916 |
| 2019-09-06 | $24.85 | $24.95 | $23.73 | $23.86 | $23.86 | 4,140,699 |
| 2019-09-05 | $23.14 | $24.82 | $23.09 | $24.73 | $24.73 | 4,639,864 |
| 2019-09-04 | $22.79 | $22.80 | $22.18 | $22.68 | $22.68 | 2,291,343 |
| 2019-09-03 | $23.14 | $23.41 | $22.35 | $22.60 | $22.60 | 3,152,864 |
| 2019-08-30 | $23.63 | $23.93 | $23.33 | $23.41 | $23.41 | 1,676,727 |
| 2019-08-29 | $23.80 | $24.09 | $23.19 | $23.44 | $23.44 | 2,800,531 |
| 2019-08-28 | $22.27 | $23.64 | $22.11 | $23.55 | $23.55 | 3,634,041 |
| 2019-08-27 | $22.62 | $22.72 | $22.21 | $22.39 | $22.39 | 2,114,168 |
| 2019-08-26 | $22.95 | $23.07 | $22.17 | $22.46 | $22.46 | 2,440,838 |
| 2019-08-23 | $23.56 | $23.71 | $22.61 | $22.68 | $22.68 | 5,370,834 |
| 2019-08-22 | $22.68 | $23.96 | $22.43 | $23.89 | $23.89 | 6,236,874 |
| 2019-08-21 | $21.08 | $22.77 | $20.80 | $22.36 | $22.36 | 11,533,565 |
| 2019-08-20 | $20.90 | $21.22 | $20.67 | $20.91 | $20.91 | 7,807,842 |
| 2019-08-19 | $20.70 | $21.02 | $20.58 | $20.85 | $20.85 | 3,098,307 |
| 2019-08-16 | $19.99 | $20.70 | $19.87 | $20.51 | $20.51 | 2,019,245 |
| 2019-08-15 | $19.64 | $20.46 | $19.63 | $19.86 | $19.86 | 4,223,645 |
| 2019-08-14 | $21.08 | $21.08 | $20.17 | $20.25 | $20.25 | 3,690,158 |
| 2019-08-13 | $20.84 | $22.58 | $20.65 | $21.87 | $21.87 | 2,715,965 |
| 2019-08-12 | $20.67 | $21.11 | $20.64 | $20.92 | $20.92 | 2,698,265 |
| 2019-08-09 | $21.89 | $21.98 | $21.08 | $21.09 | $21.09 | 1,353,625 |
| 2019-08-08 | $22.13 | $22.34 | $21.57 | $21.99 | $21.99 | 1,966,610 |
| 2019-08-07 | $21.70 | $22.32 | $21.65 | $22.06 | $22.06 | 3,045,922 |
| 2019-08-06 | $21.44 | $22.06 | $21.23 | $22.00 | $22.00 | 2,396,503 |
| 2019-08-05 | $21.55 | $21.64 | $21.11 | $21.36 | $21.36 | 3,449,666 |
| 2019-08-02 | $21.97 | $22.45 | $21.85 | $21.90 | $21.90 | 2,107,026 |
| 2019-08-01 | $23.80 | $24.02 | $21.54 | $22.01 | $22.01 | 2,625,324 |
| 2019-07-31 | $23.63 | $24.05 | $23.51 | $23.81 | $23.81 | 3,091,011 |
| 2019-07-30 | $23.39 | $23.56 | $22.86 | $23.55 | $23.55 | 1,821,390 |
| 2019-07-29 | $23.27 | $23.56 | $22.82 | $23.43 | $23.43 | 1,307,667 |
| 2019-07-26 | $23.16 | $23.45 | $22.79 | $23.30 | $23.30 | 1,127,715 |
| 2019-07-25 | $23.01 | $23.29 | $22.99 | $23.07 | $23.07 | 1,146,816 |
| 2019-07-24 | $22.40 | $23.06 | $22.40 | $23.05 | $23.05 | 1,891,889 |
| 2019-07-23 | $22.46 | $22.75 | $22.14 | $22.39 | $22.39 | 1,888,912 |
| 2019-07-22 | $22.75 | $23.08 | $22.29 | $22.40 | $22.40 | 1,799,120 |
| 2019-07-19 | $22.77 | $23.03 | $22.48 | $22.77 | $22.77 | 2,224,060 |
| 2019-07-18 | $23.25 | $23.31 | $22.71 | $22.74 | $22.74 | 1,534,633 |
| 2019-07-17 | $23.63 | $23.81 | $22.98 | $23.27 | $23.27 | 1,855,444 |
| 2019-07-16 | $23.59 | $23.87 | $23.39 | $23.82 | $23.82 | 1,567,035 |
| 2019-07-15 | $24.06 | $24.32 | $23.35 | $23.55 | $23.55 | 2,199,554 |
| 2019-07-12 | $23.40 | $24.25 | $23.40 | $24.00 | $24.00 | 1,435,137 |
| 2019-07-11 | $23.34 | $23.52 | $22.96 | $23.38 | $23.38 | 1,449,291 |
| 2019-07-10 | $23.52 | $23.57 | $23.08 | $23.28 | $23.28 | 1,749,619 |
| 2019-07-09 | $24.01 | $24.30 | $23.40 | $23.46 | $23.46 | 5,300,707 |
| 2019-07-08 | $23.58 | $24.23 | $23.39 | $24.20 | $24.20 | 3,916,067 |
| 2019-07-05 | $22.89 | $23.66 | $22.83 | $23.60 | $23.60 | 2,236,167 |
| 2019-07-03 | $22.74 | $22.99 | $22.42 | $22.96 | $22.96 | 1,331,731 |
| 2019-07-02 | $22.74 | $22.81 | $22.41 | $22.64 | $22.64 | 2,625,888 |
| 2019-07-01 | $23.11 | $23.45 | $22.46 | $22.79 | $22.79 | 2,643,792 |
| 2019-06-28 | $23.10 | $23.30 | $22.72 | $22.75 | $22.75 | 3,846,060 |
| 2019-06-27 | $23.06 | $23.20 | $22.85 | $23.14 | $23.14 | 1,416,472 |
| 2019-06-26 | $23.26 | $23.51 | $22.88 | $22.91 | $22.91 | 2,042,471 |
| 2019-06-25 | $23.15 | $23.17 | $22.70 | $23.11 | $23.11 | 2,264,524 |
| 2019-06-24 | $23.46 | $23.85 | $23.13 | $23.17 | $23.17 | 2,327,172 |
| 2019-06-21 | $23.40 | $23.78 | $23.03 | $23.53 | $23.53 | 3,450,180 |
| 2019-06-20 | $23.65 | $23.69 | $23.04 | $23.44 | $23.44 | 2,183,007 |
| 2019-06-19 | $23.88 | $23.88 | $23.21 | $23.46 | $23.46 | 2,960,335 |
| 2019-06-18 | $24.05 | $24.72 | $23.65 | $23.76 | $23.76 | 2,711,293 |
| 2019-06-17 | $23.88 | $24.17 | $23.31 | $24.06 | $24.06 | 3,715,791 |
| 2019-06-14 | $23.17 | $23.91 | $23.11 | $23.85 | $23.85 | 2,748,083 |
| 2019-06-13 | $22.76 | $23.17 | $22.61 | $23.16 | $23.16 | 1,647,217 |
| 2019-06-12 | $22.98 | $23.05 | $22.58 | $22.78 | $22.78 | 2,289,306 |
| 2019-06-11 | $23.25 | $23.32 | $22.91 | $22.97 | $22.97 | 3,027,947 |
| 2019-06-10 | $23.58 | $23.83 | $22.90 | $23.05 | $23.05 | 2,645,586 |
| 2019-06-07 | $23.37 | $23.76 | $23.09 | $23.33 | $23.33 | 3,365,874 |
| 2019-06-06 | $24.00 | $24.22 | $22.83 | $23.22 | $23.22 | 2,959,495 |
| 2019-06-05 | $23.95 | $24.28 | $23.50 | $23.75 | $23.75 | 3,167,252 |
| 2019-06-04 | $23.07 | $23.81 | $23.07 | $23.74 | $23.74 | 2,923,773 |
| 2019-06-03 | $22.36 | $23.11 | $22.30 | $22.83 | $22.83 | 3,498,574 |
| 2019-05-31 | $22.44 | $22.75 | $22.19 | $22.47 | $22.47 | 4,021,103 |
| 2019-05-30 | $23.50 | $23.74 | $22.61 | $22.67 | $22.67 | 3,884,420 |
| 2019-05-29 | $23.45 | $23.87 | $23.29 | $23.56 | $23.56 | 4,427,896 |
| 2019-05-28 | $24.49 | $24.97 | $23.98 | $23.98 | $23.98 | 4,466,271 |
| 2019-05-24 | $24.04 | $24.53 | $23.73 | $24.43 | $24.43 | 3,506,975 |
| 2019-05-23 | $24.05 | $24.98 | $23.65 | $23.84 | $23.84 | 5,292,300 |
| 2019-05-22 | $25.83 | $25.84 | $24.06 | $24.34 | $24.34 | 10,043,431 |
| 2019-05-21 | $27.02 | $27.26 | $26.38 | $27.00 | $27.00 | 5,054,951 |
| 2019-05-20 | $26.68 | $27.04 | $26.58 | $26.95 | $26.95 | 2,733,347 |
| 2019-05-17 | $26.46 | $27.25 | $26.01 | $26.98 | $26.98 | 3,100,220 |
| 2019-05-16 | $26.66 | $27.44 | $26.55 | $26.79 | $26.79 | 3,349,179 |
| 2019-05-15 | $26.47 | $26.80 | $25.96 | $26.51 | $26.51 | 2,710,234 |
| 2019-05-14 | $26.83 | $26.99 | $26.34 | $26.73 | $26.73 | 2,731,305 |
| 2019-05-13 | $27.53 | $27.73 | $26.66 | $26.81 | $26.81 | 2,936,634 |
| 2019-05-10 | $28.26 | $28.26 | $27.55 | $28.05 | $28.05 | 2,062,487 |
| 2019-05-09 | $28.14 | $28.54 | $27.98 | $28.25 | $28.25 | 1,578,737 |
| 2019-05-08 | $28.21 | $28.62 | $28.14 | $28.34 | $28.34 | 2,001,450 |
| 2019-05-07 | $29.43 | $29.56 | $28.16 | $28.28 | $28.28 | 2,952,215 |
| 2019-05-06 | $29.51 | $29.73 | $29.09 | $29.60 | $29.60 | 2,168,945 |
| 2019-05-03 | $30.16 | $30.34 | $29.61 | $30.01 | $30.01 | 1,911,983 |
| 2019-05-02 | $29.71 | $30.23 | $29.44 | $30.10 | $30.10 | 1,629,845 |
| 2019-05-01 | $29.83 | $29.94 | $29.62 | $29.70 | $29.70 | 2,063,635 |
| 2019-04-30 | $29.76 | $30.05 | $29.38 | $29.73 | $29.73 | 2,048,529 |
| 2019-04-29 | $29.28 | $29.94 | $29.28 | $29.83 | $29.83 | 2,317,786 |
| 2019-04-26 | $29.62 | $29.62 | $29.05 | $29.32 | $29.32 | 2,315,965 |
| 2019-04-25 | $29.90 | $30.30 | $29.60 | $29.62 | $29.62 | 2,868,230 |
| 2019-04-24 | $29.41 | $29.89 | $29.31 | $29.82 | $29.82 | 2,654,153 |
| 2019-04-23 | $28.64 | $29.34 | $28.50 | $29.31 | $29.31 | 2,741,682 |
| 2019-04-22 | $30.77 | $30.89 | $28.86 | $29.08 | $29.08 | 4,046,125 |
| 2019-04-18 | $30.64 | $31.35 | $30.44 | $30.93 | $30.93 | 2,548,355 |
| 2019-04-17 | $30.53 | $30.65 | $30.17 | $30.63 | $30.63 | 3,143,854 |
| 2019-04-16 | $31.64 | $31.82 | $30.03 | $30.43 | $30.43 | 3,905,355 |
| 2019-04-15 | $31.60 | $32.15 | $31.23 | $31.52 | $31.52 | 4,943,366 |
| 2019-04-12 | $32.42 | $32.55 | $31.23 | $31.55 | $31.55 | 2,901,976 |
| 2019-04-11 | $33.56 | $33.59 | $31.88 | $32.33 | $32.33 | 6,337,423 |
| 2019-04-10 | $33.42 | $33.80 | $33.15 | $33.47 | $33.47 | 3,071,263 |
| 2019-04-09 | $33.50 | $33.62 | $32.70 | $33.42 | $33.42 | 3,822,562 |
| 2019-04-08 | $34.00 | $34.10 | $33.54 | $33.59 | $33.59 | 5,186,435 |
| 2019-04-05 | $33.60 | $34.25 | $33.46 | $33.95 | $33.95 | 4,411,879 |
| 2019-04-04 | $31.75 | $33.45 | $31.75 | $33.41 | $33.41 | 3,418,642 |
| 2019-04-03 | $31.36 | $31.99 | $31.11 | $31.77 | $31.77 | 3,561,239 |
| 2019-04-02 | $30.48 | $30.87 | $30.17 | $30.66 | $30.66 | 3,598,135 |
| 2019-04-01 | $29.78 | $30.60 | $29.59 | $30.54 | $30.54 | 2,897,549 |
| 2019-03-29 | $29.37 | $29.84 | $29.04 | $29.64 | $29.64 | 2,362,965 |
| 2019-03-28 | $29.05 | $29.40 | $28.98 | $29.27 | $29.27 | 1,967,057 |
| 2019-03-27 | $28.09 | $28.94 | $27.98 | $28.85 | $28.85 | 1,926,649 |
| 2019-03-26 | $27.92 | $28.36 | $27.91 | $28.03 | $28.03 | 1,645,134 |
| 2019-03-25 | $27.78 | $28.46 | $27.60 | $27.98 | $27.98 | 2,125,597 |
| 2019-03-22 | $28.00 | $28.19 | $27.82 | $27.92 | $27.92 | 2,449,709 |
| 2019-03-21 | $28.58 | $28.61 | $28.02 | $28.09 | $28.09 | 2,129,260 |
| 2019-03-20 | $29.56 | $29.58 | $28.57 | $28.59 | $28.59 | 2,504,691 |
| 2019-03-19 | $29.23 | $29.94 | $28.91 | $29.59 | $29.59 | 3,277,154 |
| 2019-03-18 | $28.74 | $29.18 | $28.65 | $29.11 | $29.11 | 2,128,169 |
| 2019-03-15 | $28.89 | $28.97 | $28.51 | $28.61 | $28.61 | 2,412,649 |
| 2019-03-14 | $29.18 | $29.29 | $28.59 | $28.86 | $28.86 | 2,045,344 |
| 2019-03-13 | $29.74 | $29.90 | $29.21 | $29.35 | $29.35 | 1,845,817 |
| 2019-03-12 | $29.84 | $29.95 | $29.40 | $29.74 | $29.74 | 1,827,359 |
| 2019-03-11 | $29.31 | $30.10 | $28.95 | $29.92 | $29.92 | 2,966,573 |
| 2019-03-08 | $29.30 | $29.46 | $28.82 | $29.14 | $29.14 | 5,532,263 |
| 2019-03-07 | $30.07 | $30.25 | $29.30 | $29.62 | $29.62 | 3,607,835 |
| 2019-03-06 | $30.72 | $31.84 | $30.06 | $30.32 | $30.32 | 8,656,592 |
| 2019-03-05 | $30.59 | $30.74 | $30.02 | $30.35 | $30.35 | 8,380,966 |
| 2019-03-04 | $31.20 | $31.27 | $30.13 | $30.20 | $30.20 | 2,861,166 |
| 2019-03-01 | $31.31 | $31.87 | $30.97 | $31.13 | $31.13 | 2,777,981 |
| 2019-02-28 | $30.87 | $31.11 | $30.34 | $30.85 | $30.85 | 2,440,975 |
| 2019-02-27 | $30.15 | $31.00 | $30.15 | $30.86 | $30.86 | 2,350,068 |
| 2019-02-26 | $30.32 | $30.70 | $30.14 | $30.19 | $30.19 | 1,076,680 |
| 2019-02-25 | $30.53 | $30.90 | $30.27 | $30.31 | $30.31 | 1,571,567 |
| 2019-02-22 | $30.01 | $30.33 | $29.84 | $30.29 | $30.29 | 1,610,294 |
| 2019-02-21 | $30.18 | $30.50 | $29.92 | $30.02 | $30.02 | 1,908,730 |
| 2019-02-20 | $30.02 | $30.64 | $29.93 | $30.18 | $30.18 | 1,922,813 |
| 2019-02-19 | $30.32 | $30.32 | $29.87 | $30.19 | $30.19 | 1,780,656 |
| 2019-02-15 | $30.43 | $30.89 | $30.19 | $30.23 | $30.23 | 1,914,607 |
| 2019-02-14 | $30.45 | $30.93 | $30.15 | $30.29 | $30.29 | 1,949,006 |
| 2019-02-13 | $31.37 | $31.47 | $30.37 | $30.80 | $30.80 | 1,760,412 |
| 2019-02-12 | $31.32 | $31.84 | $31.22 | $31.36 | $31.36 | 1,354,559 |
| 2019-02-11 | $30.95 | $31.29 | $30.64 | $31.15 | $31.15 | 1,608,952 |
| 2019-02-08 | $31.24 | $31.82 | $30.54 | $30.90 | $30.90 | 3,983,037 |
| 2019-02-07 | $30.99 | $31.56 | $30.81 | $31.54 | $31.54 | 2,297,400 |
| 2019-02-06 | $31.47 | $31.57 | $30.82 | $31.12 | $31.12 | 3,032,820 |
| 2019-02-05 | $31.74 | $31.97 | $31.24 | $31.52 | $31.52 | 3,086,487 |
| 2019-02-04 | $31.27 | $31.60 | $30.74 | $31.60 | $31.60 | 1,972,252 |
| 2019-02-01 | $32.29 | $32.48 | $31.15 | $31.26 | $31.26 | 2,144,503 |
| 2019-01-31 | $32.19 | $32.51 | $31.90 | $32.30 | $32.30 | 1,771,714 |
| 2019-01-30 | $32.29 | $32.56 | $31.71 | $32.23 | $32.23 | 1,222,752 |
| 2019-01-29 | $32.31 | $32.34 | $31.83 | $32.03 | $32.03 | 1,449,777 |
| 2019-01-28 | $32.02 | $32.82 | $31.59 | $32.52 | $32.52 | 2,558,491 |
| 2019-01-25 | $31.68 | $32.41 | $31.59 | $32.24 | $32.24 | 2,803,830 |
| 2019-01-24 | $32.04 | $32.04 | $31.19 | $31.49 | $31.49 | 1,660,942 |
| 2019-01-23 | $32.12 | $32.38 | $31.48 | $32.02 | $32.02 | 1,465,550 |
| 2019-01-22 | $32.24 | $32.53 | $31.79 | $31.99 | $31.99 | 1,998,422 |
| 2019-01-18 | $32.17 | $32.74 | $31.94 | $32.55 | $32.55 | 1,863,279 |
| 2019-01-17 | $31.84 | $32.36 | $31.65 | $31.92 | $31.92 | 2,304,469 |
| 2019-01-16 | $31.87 | $32.17 | $31.71 | $31.93 | $31.93 | 2,399,287 |
| 2019-01-15 | $32.09 | $32.29 | $31.74 | $31.95 | $31.95 | 3,242,967 |
| 2019-01-14 | $32.29 | $33.53 | $32.14 | $32.27 | $32.27 | 2,224,253 |
| 2019-01-11 | $31.88 | $33.32 | $31.75 | $32.62 | $32.62 | 4,569,196 |
| 2019-01-10 | $32.00 | $32.58 | $31.69 | $32.56 | $32.56 | 4,271,808 |
| 2019-01-09 | $34.25 | $34.83 | $33.08 | $33.71 | $33.71 | 3,370,244 |
| 2019-01-08 | $32.84 | $32.86 | $31.51 | $32.74 | $32.74 | 3,630,407 |
| 2019-01-07 | $32.22 | $33.29 | $31.89 | $32.51 | $32.51 | 3,288,250 |
| 2019-01-04 | $32.83 | $33.42 | $32.14 | $32.29 | $32.29 | 3,325,824 |
| 2019-01-03 | $32.97 | $33.08 | $31.95 | $32.54 | $32.54 | 1,702,826 |
| 2019-01-02 | $32.51 | $33.82 | $32.51 | $33.19 | $33.19 | 2,399,681 |
| 2018-12-31 | $33.45 | $33.93 | $32.93 | $33.20 | $33.20 | 1,769,275 |
| 2018-12-28 | $33.90 | $34.21 | $33.09 | $33.38 | $33.38 | 1,329,321 |
| 2018-12-27 | $33.51 | $33.72 | $32.44 | $33.64 | $33.64 | 1,735,607 |
| 2018-12-26 | $32.08 | $34.13 | $32.08 | $34.06 | $34.06 | 1,973,931 |
| 2018-12-24 | $31.58 | $32.49 | $31.58 | $31.73 | $31.73 | 798,961 |
| 2018-12-21 | $32.89 | $33.18 | $31.77 | $31.88 | $31.88 | 4,467,818 |
| 2018-12-20 | $32.91 | $33.39 | $32.39 | $32.77 | $32.77 | 1,508,031 |
| 2018-12-19 | $33.97 | $34.06 | $32.80 | $33.06 | $33.06 | 1,783,305 |
| 2018-12-18 | $33.81 | $34.41 | $33.25 | $33.74 | $33.74 | 2,581,342 |
| 2018-12-17 | $33.00 | $33.77 | $32.73 | $33.40 | $33.40 | 2,836,590 |
| 2018-12-14 | $33.37 | $34.18 | $32.87 | $33.22 | $33.22 | 2,520,429 |
| 2018-12-13 | $35.30 | $35.58 | $33.58 | $33.61 | $33.61 | 2,379,372 |
| 2018-12-12 | $35.37 | $35.86 | $34.93 | $35.20 | $35.20 | 2,998,784 |
| 2018-12-11 | $38.32 | $38.39 | $34.30 | $35.15 | $35.15 | 5,310,097 |
| 2018-12-10 | $36.89 | $37.80 | $36.16 | $37.68 | $37.68 | 4,111,575 |
| 2018-12-07 | $37.60 | $38.59 | $36.53 | $37.04 | $37.04 | 4,672,897 |
| 2018-12-06 | $37.00 | $38.49 | $36.42 | $37.84 | $37.84 | 2,484,364 |
| 2018-12-04 | $39.31 | $39.46 | $37.40 | $37.50 | $37.50 | 2,460,853 |
| 2018-12-03 | $38.63 | $39.54 | $38.15 | $39.31 | $39.31 | 2,804,922 |
| 2018-11-30 | $36.96 | $38.26 | $36.96 | $38.09 | $38.09 | 2,424,734 |
| 2018-11-29 | $38.17 | $38.58 | $36.77 | $37.08 | $37.08 | 2,173,663 |
| 2018-11-28 | $37.10 | $38.01 | $36.68 | $37.97 | $37.97 | 1,260,038 |
| 2018-11-27 | $36.89 | $37.42 | $36.57 | $37.15 | $37.15 | 1,850,886 |
| 2018-11-26 | $36.61 | $37.07 | $35.95 | $36.90 | $36.90 | 2,273,817 |
| 2018-11-23 | $37.32 | $37.35 | $36.12 | $36.16 | $36.16 | 1,428,822 |
| 2018-11-21 | $37.20 | $37.66 | $36.87 | $37.40 | $37.40 | 2,467,981 |
| 2018-11-20 | $35.45 | $37.80 | $33.59 | $36.58 | $36.58 | 6,678,756 |
| 2018-11-19 | $37.09 | $37.16 | $34.85 | $35.61 | $35.61 | 5,800,337 |
| 2018-11-16 | $37.42 | $37.83 | $36.46 | $37.04 | $37.04 | 3,878,802 |
| 2018-11-15 | $37.74 | $38.66 | $36.76 | $37.98 | $37.98 | 3,215,778 |
| 2018-11-14 | $39.60 | $40.05 | $37.87 | $38.23 | $38.23 | 2,270,231 |
| 2018-11-13 | $39.93 | $40.10 | $38.94 | $39.27 | $39.27 | 1,800,731 |
| 2018-11-12 | $40.38 | $40.98 | $39.51 | $39.87 | $39.87 | 1,803,231 |
| 2018-11-09 | $41.06 | $41.52 | $40.16 | $40.44 | $40.44 | 2,111,280 |
| 2018-11-08 | $40.85 | $41.77 | $40.49 | $41.36 | $41.36 | 2,141,818 |
| 2018-11-07 | $40.36 | $40.87 | $38.88 | $40.68 | $40.68 | 1,677,569 |
| 2018-11-06 | $40.18 | $40.58 | $39.65 | $40.35 | $40.35 | 1,345,872 |
| 2018-11-05 | $39.90 | $40.51 | $39.40 | $40.29 | $40.29 | 1,826,333 |
| 2018-11-02 | $40.44 | $40.97 | $39.32 | $39.93 | $39.93 | 1,724,932 |
| 2018-11-01 | $39.40 | $40.26 | $38.52 | $40.07 | $40.07 | 2,494,886 |
| 2018-10-31 | $40.57 | $41.01 | $39.08 | $39.46 | $39.46 | 2,935,992 |
| 2018-10-30 | $38.88 | $40.54 | $38.61 | $40.30 | $40.30 | 2,229,093 |
| 2018-10-29 | $39.04 | $39.97 | $38.50 | $38.95 | $38.95 | 2,856,591 |
| 2018-10-26 | $37.39 | $38.69 | $36.72 | $38.60 | $38.60 | 2,957,544 |
| 2018-10-25 | $37.65 | $38.45 | $37.28 | $37.77 | $37.77 | 1,852,751 |
| 2018-10-24 | $37.43 | $38.27 | $37.10 | $37.50 | $37.50 | 2,685,121 |
| 2018-10-23 | $37.09 | $37.70 | $35.91 | $37.49 | $37.49 | 1,761,240 |
| 2018-10-22 | $36.47 | $37.74 | $36.24 | $37.45 | $37.45 | 1,690,684 |
| 2018-10-19 | $37.09 | $37.10 | $35.79 | $36.14 | $36.14 | 4,002,229 |
| 2018-10-18 | $37.71 | $38.00 | $36.66 | $36.87 | $36.87 | 2,291,514 |
| 2018-10-17 | $37.83 | $38.00 | $37.03 | $37.88 | $37.88 | 1,905,786 |
| 2018-10-16 | $38.40 | $38.50 | $37.39 | $37.83 | $37.83 | 2,495,843 |
| 2018-10-15 | $38.46 | $39.05 | $37.70 | $38.22 | $38.22 | 2,237,283 |
| 2018-10-12 | $38.91 | $39.50 | $38.11 | $38.59 | $38.59 | 1,916,560 |
| 2018-10-11 | $38.26 | $39.51 | $37.75 | $38.07 | $38.07 | 2,651,207 |
| 2018-10-10 | $39.75 | $40.17 | $38.88 | $38.95 | $38.95 | 1,863,135 |
| 2018-10-09 | $39.55 | $40.68 | $39.53 | $39.88 | $39.88 | 1,782,850 |
| 2018-10-08 | $39.81 | $40.00 | $38.79 | $39.56 | $39.56 | 1,499,369 |
| 2018-10-05 | $39.77 | $40.46 | $39.57 | $40.10 | $40.10 | 1,781,154 |
| 2018-10-04 | $40.52 | $40.56 | $39.14 | $39.74 | $39.74 | 1,876,465 |
| 2018-10-03 | $40.13 | $40.79 | $39.42 | $40.61 | $40.61 | 2,698,586 |
| 2018-10-02 | $40.62 | $41.24 | $39.31 | $39.97 | $39.97 | 3,723,444 |
| 2018-10-01 | $40.99 | $41.05 | $39.89 | $40.04 | $40.04 | 2,625,012 |
| 2018-09-28 | $41.51 | $42.28 | $40.75 | $40.90 | $40.90 | 1,627,889 |
| 2018-09-27 | $41.59 | $41.79 | $41.04 | $41.58 | $41.58 | 1,795,179 |
| 2018-09-26 | $40.22 | $42.14 | $40.11 | $41.62 | $41.62 | 3,767,643 |
| 2018-09-25 | $40.69 | $41.15 | $39.84 | $40.08 | $40.08 | 2,093,519 |
| 2018-09-24 | $40.50 | $41.18 | $39.98 | $40.37 | $40.37 | 2,591,629 |
| 2018-09-21 | $42.22 | $42.22 | $40.55 | $40.72 | $40.72 | 3,167,024 |
| 2018-09-20 | $41.76 | $42.50 | $41.19 | $42.05 | $42.05 | 1,821,829 |
| 2018-09-19 | $41.66 | $42.20 | $41.36 | $41.89 | $41.89 | 1,571,407 |
| 2018-09-18 | $41.10 | $41.96 | $41.10 | $41.58 | $41.58 | 1,683,462 |
| 2018-09-17 | $42.50 | $42.50 | $41.06 | $41.11 | $41.11 | 2,183,320 |
| 2018-09-14 | $44.19 | $44.42 | $42.21 | $42.53 | $42.53 | 2,699,292 |
| 2018-09-13 | $44.42 | $44.64 | $44.14 | $44.25 | $44.25 | 1,502,218 |
| 2018-09-12 | $44.16 | $44.99 | $43.65 | $44.25 | $44.25 | 2,082,249 |
| 2018-09-11 | $43.98 | $45.24 | $43.96 | $44.73 | $44.73 | 2,685,972 |
| 2018-09-10 | $43.71 | $44.27 | $43.29 | $43.96 | $43.96 | 1,863,852 |
| 2018-09-07 | $43.52 | $44.68 | $43.38 | $43.46 | $43.46 | 2,341,739 |
| 2018-09-06 | $48.05 | $48.08 | $43.12 | $43.54 | $43.54 | 4,232,827 |
| 2018-09-05 | $48.32 | $48.74 | $47.12 | $47.74 | $47.74 | 2,399,690 |
| 2018-09-04 | $46.45 | $48.48 | $46.45 | $48.26 | $48.26 | 3,021,744 |
| 2018-08-31 | $45.40 | $46.57 | $45.08 | $46.48 | $46.48 | 2,318,098 |
| 2018-08-30 | $44.69 | $45.83 | $44.35 | $45.35 | $45.35 | 1,793,766 |
| 2018-08-29 | $45.39 | $45.45 | $44.05 | $45.38 | $45.38 | 3,030,711 |
| 2018-08-28 | $45.08 | $45.69 | $44.15 | $45.41 | $45.41 | 3,803,904 |
| 2018-08-27 | $45.68 | $45.85 | $44.78 | $44.97 | $44.97 | 2,277,173 |
| 2018-08-24 | $46.75 | $47.03 | $45.28 | $45.60 | $45.60 | 3,289,918 |
| 2018-08-23 | $45.62 | $47.33 | $45.51 | $47.17 | $47.17 | 5,077,445 |
| 2018-08-22 | $50.39 | $52.50 | $44.91 | $45.48 | $45.48 | 15,350,432 |
| 2018-08-21 | $48.15 | $48.40 | $47.05 | $47.74 | $47.74 | 5,028,806 |
| 2018-08-20 | $46.93 | $47.70 | $46.37 | $47.51 | $47.51 | 2,778,297 |
| 2018-08-17 | $45.66 | $46.71 | $45.52 | $46.62 | $46.62 | 1,637,956 |
| 2018-08-16 | $45.64 | $46.17 | $44.80 | $45.57 | $45.57 | 1,595,101 |
| 2018-08-15 | $48.22 | $48.22 | $44.96 | $45.33 | $45.33 | 2,035,283 |
| 2018-08-14 | $46.46 | $48.83 | $46.42 | $48.74 | $48.74 | 2,650,236 |
| 2018-08-13 | $48.72 | $49.00 | $47.02 | $47.40 | $47.40 | 2,022,321 |
| 2018-08-10 | $47.61 | $48.94 | $47.09 | $48.28 | $48.28 | 1,713,936 |
| 2018-08-09 | $46.78 | $47.67 | $46.51 | $47.54 | $47.54 | 1,016,195 |
| 2018-08-08 | $46.51 | $47.00 | $45.92 | $46.71 | $46.71 | 1,168,178 |
| 2018-08-07 | $46.29 | $46.60 | $45.75 | $46.49 | $46.49 | 1,470,859 |
| 2018-08-06 | $44.68 | $46.07 | $44.56 | $46.00 | $46.00 | 1,404,360 |
| 2018-08-03 | $44.77 | $45.98 | $44.62 | $44.71 | $44.71 | 1,584,593 |
| 2018-08-02 | $43.52 | $44.93 | $43.52 | $44.77 | $44.77 | 1,950,761 |
| 2018-08-01 | $44.42 | $44.73 | $43.44 | $43.69 | $43.69 | 1,441,727 |
| 2018-07-31 | $44.16 | $44.96 | $43.97 | $44.40 | $44.40 | 1,328,212 |
| 2018-07-30 | $43.72 | $44.78 | $43.64 | $43.95 | $43.95 | 1,537,316 |
| 2018-07-27 | $45.92 | $46.03 | $43.62 | $43.73 | $43.73 | 1,300,353 |
| 2018-07-26 | $45.79 | $46.94 | $45.34 | $45.92 | $45.92 | 912,984 |
| 2018-07-25 | $45.08 | $46.22 | $45.08 | $45.84 | $45.84 | 1,000,726 |
| 2018-07-24 | $46.95 | $47.33 | $45.12 | $45.17 | $45.17 | 1,521,126 |
| 2018-07-23 | $46.09 | $46.97 | $46.05 | $46.46 | $46.46 | 939,593 |
| 2018-07-20 | $46.99 | $47.35 | $45.97 | $45.99 | $45.99 | 939,757 |
| 2018-07-19 | $46.31 | $47.15 | $46.18 | $46.98 | $46.98 | 983,600 |
| 2018-07-18 | $46.09 | $46.54 | $45.69 | $46.44 | $46.44 | 1,187,043 |
| 2018-07-17 | $44.49 | $46.04 | $43.81 | $45.92 | $45.92 | 1,550,691 |
| 2018-07-16 | $44.51 | $45.00 | $43.99 | $44.48 | $44.48 | 1,293,972 |
| 2018-07-13 | $44.22 | $45.45 | $44.22 | $44.56 | $44.56 | 1,530,710 |
| 2018-07-12 | $45.43 | $45.43 | $43.38 | $44.29 | $44.29 | 2,082,441 |
| 2018-07-11 | $45.29 | $45.65 | $44.62 | $45.40 | $45.40 | 718,692 |
| 2018-07-10 | $45.21 | $46.05 | $45.01 | $45.82 | $45.82 | 1,625,416 |
| 2018-07-09 | $46.48 | $46.75 | $45.29 | $45.80 | $45.80 | 1,453,159 |
| 2018-07-06 | $45.56 | $46.50 | $45.16 | $46.26 | $46.26 | 775,881 |
| 2018-07-05 | $46.58 | $46.58 | $45.52 | $45.76 | $45.76 | 1,273,265 |
| 2018-07-03 | $45.47 | $46.49 | $45.09 | $46.40 | $46.40 | 1,055,941 |
| 2018-07-02 | $44.39 | $45.14 | $43.89 | $45.10 | $45.10 | 3,155,333 |
| 2018-06-29 | $46.37 | $46.64 | $44.49 | $44.55 | $44.55 | 2,108,804 |
| 2018-06-28 | $45.46 | $46.24 | $45.41 | $46.01 | $46.01 | 1,276,560 |
| 2018-06-27 | $46.46 | $47.07 | $45.50 | $45.55 | $45.55 | 1,321,199 |
| 2018-06-26 | $45.33 | $46.44 | $45.25 | $46.27 | $46.27 | 1,944,735 |
| 2018-06-25 | $45.75 | $46.46 | $44.90 | $45.22 | $45.22 | 2,942,677 |
| 2018-06-22 | $46.80 | $46.86 | $45.24 | $46.05 | $46.05 | 4,864,180 |
| 2018-06-21 | $46.44 | $46.92 | $46.29 | $46.65 | $46.65 | 1,314,284 |
| 2018-06-20 | $45.55 | $46.44 | $44.95 | $46.32 | $46.32 | 2,721,379 |
| 2018-06-19 | $45.06 | $45.52 | $44.60 | $45.34 | $45.34 | 1,829,140 |
| 2018-06-18 | $45.50 | $45.95 | $45.26 | $45.52 | $45.52 | 2,432,114 |
| 2018-06-15 | $45.84 | $46.36 | $45.56 | $45.75 | $45.75 | 2,652,183 |
| 2018-06-14 | $46.92 | $47.00 | $45.44 | $45.99 | $45.99 | 1,967,889 |
| 2018-06-13 | $48.06 | $48.24 | $46.74 | $46.89 | $46.89 | 1,810,610 |
| 2018-06-12 | $48.00 | $48.10 | $46.61 | $47.90 | $47.90 | 3,060,756 |
| 2018-06-11 | $46.63 | $47.38 | $46.37 | $47.02 | $47.02 | 2,546,246 |
| 2018-06-08 | $46.27 | $46.46 | $45.91 | $46.42 | $46.42 | 2,026,348 |
| 2018-06-07 | $46.80 | $47.22 | $46.36 | $46.40 | $46.40 | 2,742,505 |
| 2018-06-06 | $46.52 | $46.91 | $45.75 | $46.81 | $46.81 | 2,311,696 |
| 2018-06-05 | $44.25 | $46.51 | $44.05 | $46.42 | $46.42 | 3,529,124 |
| 2018-06-04 | $42.84 | $44.23 | $42.81 | $44.21 | $44.21 | 1,928,405 |
| 2018-06-01 | $41.82 | $42.96 | $41.55 | $42.80 | $42.80 | 2,055,519 |
| 2018-05-31 | $41.67 | $42.07 | $41.42 | $41.54 | $41.54 | 2,408,903 |
| 2018-05-30 | $41.77 | $41.91 | $41.38 | $41.69 | $41.69 | 2,182,857 |
| 2018-05-29 | $42.02 | $42.54 | $41.52 | $41.70 | $41.70 | 2,852,703 |
| 2018-05-25 | $42.21 | $42.39 | $41.81 | $42.19 | $42.19 | 1,979,295 |
| 2018-05-24 | $40.76 | $42.39 | $40.55 | $42.19 | $42.19 | 3,428,225 |
| 2018-05-23 | $41.75 | $43.58 | $40.31 | $40.80 | $40.80 | 9,243,269 |
| 2018-05-22 | $42.35 | $42.62 | $41.11 | $41.21 | $41.21 | 4,025,231 |
| 2018-05-21 | $42.46 | $42.72 | $41.92 | $42.29 | $42.29 | 2,399,144 |
| 2018-05-18 | $42.65 | $43.04 | $42.20 | $42.27 | $42.27 | 2,448,051 |
| 2018-05-17 | $42.07 | $43.18 | $41.99 | $42.76 | $42.76 | 3,081,718 |
| 2018-05-16 | $41.41 | $42.84 | $41.00 | $42.32 | $42.32 | 3,399,052 |
| 2018-05-15 | $40.52 | $41.03 | $40.15 | $40.80 | $40.80 | 1,606,115 |
| 2018-05-14 | $39.87 | $40.89 | $39.72 | $40.64 | $40.64 | 2,509,703 |
| 2018-05-11 | $39.17 | $40.02 | $38.84 | $39.88 | $39.88 | 1,341,523 |
| 2018-05-10 | $39.66 | $39.73 | $38.48 | $39.08 | $39.08 | 1,784,373 |
| 2018-05-09 | $39.14 | $39.90 | $38.90 | $39.79 | $39.79 | 1,390,449 |
| 2018-05-08 | $38.49 | $39.05 | $38.36 | $39.01 | $39.01 | 1,287,038 |
| 2018-05-07 | $38.99 | $39.07 | $37.81 | $38.48 | $38.48 | 1,500,973 |
| 2018-05-04 | $39.36 | $39.48 | $38.61 | $38.71 | $38.71 | 2,175,042 |
| 2018-05-03 | $39.81 | $39.92 | $39.20 | $39.54 | $39.54 | 1,224,188 |
| 2018-05-02 | $39.43 | $39.92 | $39.05 | $39.81 | $39.81 | 1,286,581 |
| 2018-05-01 | $40.03 | $40.26 | $39.16 | $39.63 | $39.63 | 1,933,833 |
| 2018-04-30 | $40.76 | $40.94 | $40.13 | $40.27 | $40.27 | 1,683,013 |
| 2018-04-27 | $40.18 | $40.87 | $39.86 | $40.80 | $40.80 | 2,159,567 |
| 2018-04-26 | $39.59 | $40.25 | $39.21 | $39.98 | $39.98 | 1,152,401 |
| 2018-04-25 | $38.53 | $39.80 | $38.20 | $39.56 | $39.56 | 1,921,880 |
| 2018-04-24 | $39.21 | $39.67 | $38.53 | $38.64 | $38.64 | 2,875,816 |
| 2018-04-23 | $38.58 | $39.13 | $38.39 | $38.83 | $38.83 | 1,323,228 |
| 2018-04-20 | $39.35 | $39.83 | $38.12 | $38.35 | $38.35 | 1,936,306 |
| 2018-04-19 | $39.64 | $39.98 | $38.94 | $39.44 | $39.44 | 1,551,796 |
| 2018-04-18 | $39.63 | $40.23 | $39.23 | $39.68 | $39.68 | 1,861,172 |
| 2018-04-17 | $39.73 | $39.96 | $39.34 | $39.36 | $39.36 | 1,948,545 |
| 2018-04-16 | $39.46 | $39.79 | $38.85 | $39.61 | $39.61 | 2,051,053 |
| 2018-04-13 | $39.06 | $39.34 | $38.48 | $38.94 | $38.94 | 2,733,225 |
| 2018-04-12 | $38.32 | $39.32 | $37.96 | $38.98 | $38.98 | 3,380,243 |
| 2018-04-11 | $38.31 | $38.67 | $37.95 | $38.23 | $38.23 | 2,200,741 |
| 2018-04-10 | $38.26 | $38.81 | $38.12 | $38.58 | $38.58 | 1,952,911 |
| 2018-04-09 | $39.00 | $39.15 | $37.81 | $37.88 | $37.88 | 1,686,102 |
| 2018-04-06 | $38.04 | $38.64 | $37.86 | $38.54 | $38.54 | 5,754,913 |
| 2018-04-05 | $37.49 | $38.70 | $37.20 | $38.55 | $38.55 | 4,799,360 |
| 2018-04-04 | $36.55 | $37.28 | $36.31 | $37.06 | $37.06 | 4,173,271 |
| 2018-04-03 | $37.43 | $38.07 | $36.71 | $36.92 | $36.92 | 3,597,095 |
| 2018-04-02 | $36.94 | $37.21 | $36.07 | $36.91 | $36.91 | 2,475,027 |
| 2018-03-29 | $36.65 | $37.23 | $36.00 | $36.96 | $36.96 | 1,938,667 |
| 2018-03-28 | $36.26 | $37.48 | $35.63 | $36.38 | $36.38 | 1,837,875 |
| 2018-03-27 | $37.95 | $37.99 | $36.04 | $36.14 | $36.14 | 2,004,502 |
| 2018-03-26 | $36.69 | $37.83 | $36.30 | $37.79 | $37.79 | 2,121,593 |
| 2018-03-23 | $36.13 | $37.17 | $35.78 | $36.22 | $36.22 | 1,697,594 |
| 2018-03-22 | $36.19 | $36.70 | $35.69 | $36.01 | $36.01 | 1,259,143 |
| 2018-03-21 | $36.39 | $36.84 | $36.28 | $36.53 | $36.53 | 709,058 |
| 2018-03-20 | $35.70 | $36.65 | $35.45 | $36.38 | $36.38 | 1,117,397 |
| 2018-03-19 | $35.70 | $36.24 | $35.30 | $35.75 | $35.75 | 1,332,515 |
| 2018-03-16 | $35.54 | $36.38 | $35.15 | $35.93 | $35.93 | 1,894,928 |
| 2018-03-15 | $35.27 | $35.77 | $35.09 | $35.38 | $35.38 | 1,593,749 |
| 2018-03-14 | $35.67 | $35.83 | $34.79 | $35.30 | $35.30 | 1,520,568 |
| 2018-03-13 | $35.36 | $35.54 | $34.84 | $35.46 | $35.46 | 2,019,951 |
| 2018-03-12 | $35.88 | $36.25 | $34.86 | $35.06 | $35.06 | 2,082,834 |
| 2018-03-09 | $35.11 | $35.91 | $35.01 | $35.88 | $35.88 | 2,237,293 |
| 2018-03-08 | $37.13 | $37.20 | $34.94 | $35.13 | $35.13 | 3,465,627 |
| 2018-03-07 | $37.73 | $38.28 | $36.28 | $37.07 | $37.07 | 6,331,825 |
| 2018-03-06 | $36.62 | $37.18 | $35.96 | $36.98 | $36.98 | 5,279,606 |
| 2018-03-05 | $36.35 | $36.90 | $35.74 | $36.23 | $36.23 | 6,718,580 |
| 2018-03-02 | $34.59 | $36.69 | $34.47 | $36.48 | $36.48 | 1,994,449 |
| 2018-03-01 | $35.17 | $35.72 | $34.33 | $35.16 | $35.16 | 1,788,128 |
| 2018-02-28 | $36.29 | $36.66 | $35.20 | $35.29 | $35.29 | 2,406,311 |
| 2018-02-27 | $36.93 | $38.06 | $35.29 | $35.97 | $35.97 | 2,550,518 |
| 2018-02-26 | $37.15 | $37.51 | $36.59 | $37.11 | $37.11 | 1,569,484 |
| 2018-02-23 | $35.60 | $37.09 | $35.60 | $37.05 | $37.05 | 2,303,918 |
| 2018-02-22 | $35.83 | $36.08 | $35.27 | $35.38 | $35.38 | 1,071,176 |
| 2018-02-21 | $35.20 | $36.22 | $35.20 | $35.54 | $35.54 | 1,524,283 |
| 2018-02-20 | $35.16 | $36.03 | $34.70 | $35.23 | $35.23 | 1,937,962 |
| 2018-02-16 | $35.85 | $36.49 | $35.25 | $35.38 | $35.38 | 1,332,182 |
| 2018-02-15 | $36.00 | $36.39 | $34.84 | $36.07 | $36.07 | 1,726,548 |
| 2018-02-14 | $33.91 | $36.01 | $33.81 | $35.90 | $35.90 | 2,791,104 |
| 2018-02-13 | $33.64 | $34.34 | $33.43 | $34.14 | $34.14 | 1,472,639 |
| 2018-02-12 | $34.51 | $34.80 | $32.90 | $33.70 | $33.70 | 2,460,700 |
| 2018-02-09 | $32.97 | $35.66 | $32.93 | $34.23 | $34.23 | 5,069,349 |
| 2018-02-08 | $34.18 | $34.53 | $32.35 | $32.36 | $32.36 | 2,368,081 |
| 2018-02-07 | $32.89 | $34.13 | $32.63 | $33.94 | $33.94 | 2,073,580 |
| 2018-02-06 | $31.60 | $33.50 | $31.20 | $33.08 | $33.08 | 4,244,490 |
| 2018-02-05 | $32.51 | $33.42 | $32.02 | $32.09 | $32.09 | 2,704,885 |
| 2018-02-02 | $33.51 | $33.60 | $32.33 | $32.62 | $32.62 | 2,334,758 |
| 2018-02-01 | $33.89 | $34.29 | $33.29 | $33.68 | $33.68 | 1,903,562 |
| 2018-01-31 | $34.51 | $34.70 | $33.50 | $34.11 | $34.11 | 2,370,822 |
| 2018-01-30 | $35.06 | $35.26 | $34.14 | $34.42 | $34.42 | 3,429,538 |
| 2018-01-29 | $34.83 | $35.71 | $34.83 | $35.28 | $35.28 | 1,882,464 |
| 2018-01-26 | $34.22 | $35.26 | $33.66 | $34.99 | $34.99 | 2,121,328 |
| 2018-01-25 | $34.72 | $35.64 | $33.86 | $34.09 | $34.09 | 1,683,852 |
| 2018-01-24 | $35.43 | $35.68 | $34.24 | $34.57 | $34.57 | 1,755,251 |
| 2018-01-23 | $35.18 | $35.35 | $34.53 | $35.31 | $35.31 | 1,460,833 |
| 2018-01-22 | $34.96 | $35.16 | $34.66 | $35.11 | $35.11 | 1,605,208 |
| 2018-01-19 | $33.78 | $34.94 | $33.71 | $34.82 | $34.82 | 2,583,154 |
| 2018-01-18 | $33.74 | $34.15 | $33.53 | $33.84 | $33.84 | 1,224,651 |
| 2018-01-17 | $33.22 | $34.17 | $33.14 | $33.77 | $33.77 | 1,531,198 |
| 2018-01-16 | $34.66 | $34.84 | $33.19 | $33.31 | $33.31 | 2,399,078 |
| 2018-01-12 | $34.44 | $35.23 | $34.00 | $34.64 | $34.64 | 2,149,986 |
| 2018-01-11 | $33.01 | $34.34 | $32.94 | $34.24 | $34.24 | 2,665,702 |
| 2018-01-10 | $32.20 | $33.10 | $32.15 | $32.94 | $32.94 | 2,726,505 |
| 2018-01-09 | $32.01 | $32.68 | $31.60 | $32.37 | $32.37 | 5,915,909 |
| 2018-01-08 | $34.51 | $34.85 | $33.64 | $33.74 | $33.74 | 2,726,313 |
| 2018-01-05 | $34.32 | $34.52 | $33.80 | $34.26 | $34.26 | 3,249,313 |
| 2018-01-04 | $35.63 | $35.88 | $33.65 | $34.35 | $34.35 | 4,570,381 |
| 2018-01-03 | $36.07 | $36.10 | $35.03 | $35.63 | $35.63 | 2,656,880 |
| 2018-01-02 | $35.06 | $35.99 | $35.01 | $35.84 | $35.84 | 2,572,482 |
| 2017-12-29 | $35.26 | $35.58 | $35.04 | $35.06 | $35.06 | 1,150,433 |
| 2017-12-28 | $35.30 | $35.37 | $34.88 | $35.26 | $35.26 | 978,860 |
| 2017-12-27 | $35.61 | $35.72 | $35.18 | $35.30 | $35.30 | 872,797 |
| 2017-12-26 | $34.72 | $35.86 | $34.70 | $35.63 | $35.63 | 2,817,966 |
| 2017-12-22 | $34.93 | $34.93 | $34.36 | $34.72 | $34.72 | 2,475,950 |
| 2017-12-21 | $35.07 | $35.30 | $34.65 | $35.00 | $35.00 | 2,742,704 |
| 2017-12-20 | $34.58 | $34.98 | $34.14 | $34.91 | $34.91 | 1,761,173 |
| 2017-12-19 | $34.50 | $34.87 | $33.50 | $34.58 | $34.58 | 2,740,574 |
| 2017-12-18 | $33.12 | $34.68 | $33.12 | $34.50 | $34.50 | 2,986,958 |
| 2017-12-15 | $32.47 | $33.20 | $32.11 | $32.78 | $32.78 | 4,128,993 |
| 2017-12-14 | $32.80 | $33.10 | $32.02 | $32.31 | $32.31 | 2,715,459 |
| 2017-12-13 | $32.44 | $32.99 | $32.38 | $32.70 | $32.70 | 2,362,315 |
| 2017-12-12 | $32.78 | $34.00 | $32.28 | $32.38 | $32.38 | 5,499,417 |
| 2017-12-11 | $33.12 | $33.33 | $32.14 | $32.27 | $32.27 | 3,708,994 |
| 2017-12-08 | $32.68 | $33.16 | $32.47 | $33.09 | $33.09 | 2,025,185 |
| 2017-12-07 | $32.65 | $33.20 | $32.28 | $32.53 | $32.53 | 2,694,066 |
| 2017-12-06 | $32.68 | $33.10 | $32.20 | $32.64 | $32.64 | 3,428,619 |
| 2017-12-05 | $32.23 | $32.54 | $31.68 | $32.31 | $32.31 | 2,575,110 |
| 2017-12-04 | $31.57 | $32.90 | $31.57 | $32.13 | $32.13 | 4,303,266 |
| 2017-12-01 | $31.19 | $31.83 | $30.84 | $31.32 | $31.32 | 4,579,265 |
| 2017-11-30 | $32.10 | $33.21 | $31.01 | $31.12 | $31.12 | 4,807,393 |
| 2017-11-29 | $31.60 | $32.73 | $31.58 | $32.09 | $32.09 | 4,230,965 |
| 2017-11-28 | $30.55 | $31.65 | $30.33 | $31.57 | $31.57 | 2,510,149 |
| 2017-11-27 | $30.43 | $31.19 | $30.05 | $30.60 | $30.60 | 3,375,506 |
| 2017-11-24 | $29.95 | $30.51 | $29.82 | $30.16 | $30.16 | 1,979,537 |
| 2017-11-22 | $29.38 | $30.06 | $28.69 | $29.80 | $29.80 | 3,986,806 |
| 2017-11-21 | $28.84 | $30.05 | $28.45 | $29.32 | $29.32 | 11,475,039 |
| 2017-11-20 | $28.12 | $28.35 | $27.44 | $28.27 | $28.27 | 10,888,747 |
| 2017-11-17 | $27.55 | $28.05 | $26.82 | $27.90 | $27.90 | 9,652,342 |
| 2017-11-16 | $25.91 | $26.78 | $25.45 | $26.45 | $26.45 | 3,483,388 |
| 2017-11-15 | $25.31 | $26.06 | $25.01 | $25.68 | $25.68 | 2,707,687 |
| 2017-11-14 | $24.79 | $25.30 | $24.58 | $25.10 | $25.10 | 2,242,440 |
| 2017-11-13 | $25.33 | $25.44 | $24.63 | $24.95 | $24.95 | 1,863,032 |
| 2017-11-10 | $24.98 | $25.75 | $24.93 | $25.40 | $25.40 | 2,252,815 |
| 2017-11-09 | $23.91 | $25.20 | $23.91 | $24.97 | $24.97 | 2,456,501 |
| 2017-11-08 | $24.20 | $24.44 | $23.83 | $24.19 | $24.19 | 1,592,255 |
| 2017-11-07 | $24.89 | $24.99 | $24.14 | $24.32 | $24.32 | 1,858,209 |
| 2017-11-06 | $24.77 | $25.22 | $24.74 | $24.98 | $24.98 | 2,170,106 |
| 2017-11-03 | $24.88 | $25.02 | $24.53 | $24.72 | $24.72 | 1,658,072 |
| 2017-11-02 | $25.18 | $25.32 | $24.75 | $24.85 | $24.85 | 2,270,069 |
| 2017-11-01 | $24.45 | $24.98 | $24.33 | $24.94 | $24.94 | 2,032,156 |
| 2017-10-31 | $24.62 | $24.99 | $24.45 | $24.52 | $24.52 | 1,692,898 |
| 2017-10-30 | $25.13 | $25.13 | $24.26 | $24.55 | $24.55 | 1,849,255 |
| 2017-10-27 | $24.88 | $25.15 | $24.12 | $25.14 | $25.14 | 2,649,010 |
| 2017-10-26 | $24.84 | $25.15 | $24.60 | $25.02 | $25.02 | 1,396,351 |
| 2017-10-25 | $24.83 | $25.06 | $24.28 | $24.89 | $24.89 | 2,267,262 |
| 2017-10-24 | $24.78 | $25.13 | $24.50 | $24.83 | $24.83 | 2,262,053 |
| 2017-10-23 | $24.58 | $25.15 | $24.55 | $24.70 | $24.70 | 2,751,787 |
| 2017-10-20 | $23.94 | $24.66 | $23.82 | $24.63 | $24.63 | 2,374,474 |
| 2017-10-19 | $23.63 | $24.04 | $23.54 | $23.72 | $23.72 | 2,452,889 |
| 2017-10-18 | $23.41 | $23.90 | $23.35 | $23.77 | $23.77 | 2,251,460 |
| 2017-10-17 | $22.95 | $23.36 | $22.87 | $23.33 | $23.33 | 2,930,298 |
| 2017-10-16 | $22.72 | $23.33 | $22.65 | $22.94 | $22.94 | 2,864,721 |
| 2017-10-13 | $22.34 | $22.93 | $22.15 | $22.54 | $22.54 | 3,495,318 |
| 2017-10-12 | $22.55 | $22.74 | $21.76 | $22.19 | $22.19 | 3,878,146 |
| 2017-10-11 | $23.25 | $23.38 | $22.88 | $23.00 | $23.00 | 1,007,453 |
| 2017-10-10 | $22.98 | $23.46 | $22.95 | $23.19 | $23.19 | 1,126,491 |
| 2017-10-09 | $23.13 | $23.33 | $22.85 | $22.95 | $22.95 | 1,176,033 |
| 2017-10-06 | $23.47 | $23.91 | $23.08 | $23.13 | $23.13 | 2,140,411 |
| 2017-10-05 | $23.00 | $23.69 | $22.91 | $23.59 | $23.59 | 1,793,975 |
| 2017-10-04 | $23.16 | $23.49 | $22.82 | $23.03 | $23.03 | 2,225,346 |
| 2017-10-03 | $22.99 | $23.44 | $22.65 | $23.11 | $23.11 | 3,572,471 |
| 2017-10-02 | $23.83 | $24.13 | $23.27 | $23.99 | $23.99 | 2,430,921 |
| 2017-09-29 | $23.99 | $24.02 | $23.74 | $23.90 | $23.90 | 1,325,540 |
| 2017-09-28 | $24.31 | $24.66 | $23.83 | $23.93 | $23.93 | 2,391,411 |
| 2017-09-27 | $24.03 | $24.64 | $23.81 | $24.43 | $24.43 | 2,404,380 |
| 2017-09-26 | $23.48 | $23.97 | $23.46 | $23.94 | $23.94 | 2,386,139 |
| 2017-09-25 | $23.04 | $23.74 | $22.71 | $23.43 | $23.43 | 3,033,916 |
| 2017-09-22 | $22.82 | $22.96 | $22.54 | $22.87 | $22.87 | 2,166,036 |
| 2017-09-21 | $23.51 | $23.55 | $22.69 | $22.74 | $22.74 | 2,258,144 |
| 2017-09-20 | $23.06 | $23.50 | $22.65 | $23.37 | $23.37 | 1,934,843 |
| 2017-09-19 | $22.76 | $23.12 | $22.61 | $23.09 | $23.09 | 2,322,663 |
| 2017-09-18 | $22.82 | $23.11 | $22.52 | $22.68 | $22.68 | 1,919,713 |
| 2017-09-15 | $22.94 | $23.04 | $22.55 | $22.76 | $22.76 | 3,432,097 |
| 2017-09-14 | $23.32 | $23.32 | $22.68 | $22.77 | $22.77 | 2,716,401 |
| 2017-09-13 | $22.51 | $23.65 | $22.50 | $23.54 | $23.54 | 5,814,902 |
| 2017-09-12 | $21.90 | $22.70 | $21.85 | $22.46 | $22.46 | 3,280,285 |
| 2017-09-11 | $21.70 | $21.87 | $21.57 | $21.79 | $21.79 | 2,048,984 |
| 2017-09-08 | $21.85 | $21.96 | $21.32 | $21.62 | $21.62 | 3,522,425 |
| 2017-09-07 | $22.34 | $22.37 | $21.57 | $21.98 | $21.98 | 3,509,109 |
| 2017-09-06 | $22.04 | $22.28 | $21.66 | $22.01 | $22.01 | 3,954,676 |
| 2017-09-05 | $21.09 | $21.87 | $21.07 | $21.87 | $21.87 | 5,563,893 |
| 2017-09-01 | $20.47 | $21.18 | $20.46 | $21.10 | $21.10 | 2,478,911 |
| 2017-08-31 | $20.33 | $20.59 | $20.18 | $20.44 | $20.44 | 3,682,266 |
| 2017-08-30 | $20.73 | $20.88 | $20.23 | $20.29 | $20.29 | 2,727,562 |
| 2017-08-29 | $20.87 | $20.94 | $20.46 | $20.77 | $20.77 | 2,873,053 |
| 2017-08-28 | $21.55 | $21.55 | $20.90 | $21.19 | $21.19 | 3,659,821 |
| 2017-08-25 | $20.43 | $21.71 | $20.37 | $21.62 | $21.62 | 7,311,635 |
| 2017-08-24 | $20.08 | $20.49 | $19.86 | $20.00 | $20.00 | 5,386,666 |
| 2017-08-23 | $19.53 | $19.96 | $19.38 | $19.55 | $19.55 | 2,712,345 |
| 2017-08-22 | $18.90 | $19.54 | $18.90 | $19.46 | $19.46 | 2,514,223 |
| 2017-08-21 | $19.26 | $19.30 | $18.72 | $18.89 | $18.89 | 5,343,756 |
| 2017-08-18 | $18.97 | $19.40 | $18.90 | $19.27 | $19.27 | 6,430,066 |
| 2017-08-17 | $19.68 | $19.80 | $18.87 | $18.94 | $18.94 | 12,739,237 |
| 2017-08-16 | $20.84 | $21.31 | $19.56 | $19.76 | $19.76 | 32,652,700 |
| 2017-08-15 | $17.45 | $17.45 | $16.68 | $16.82 | $16.82 | 12,470,919 |
| 2017-08-14 | $17.64 | $18.14 | $17.47 | $17.73 | $17.73 | 3,325,939 |
| 2017-08-11 | $17.18 | $18.27 | $17.10 | $17.76 | $17.76 | 4,907,501 |
| 2017-08-10 | $18.11 | $18.24 | $17.16 | $17.19 | $17.19 | 5,559,864 |
| 2017-08-09 | $18.61 | $18.61 | $18.16 | $18.30 | $18.30 | 3,927,718 |
| 2017-08-08 | $19.01 | $19.26 | $18.83 | $18.92 | $18.92 | 4,684,448 |
| 2017-08-07 | $19.13 | $19.27 | $18.69 | $18.71 | $18.71 | 3,156,368 |
| 2017-08-04 | $18.87 | $19.46 | $18.77 | $19.28 | $19.28 | 2,154,660 |
| 2017-08-03 | $19.00 | $19.31 | $18.67 | $18.76 | $18.76 | 1,988,458 |
| 2017-08-02 | $19.58 | $19.72 | $18.88 | $19.08 | $19.08 | 1,850,711 |
| 2017-08-01 | $19.71 | $19.71 | $19.13 | $19.58 | $19.58 | 2,345,579 |
| 2017-07-31 | $19.44 | $19.66 | $19.07 | $19.59 | $19.59 | 2,332,823 |
| 2017-07-28 | $19.22 | $19.58 | $19.04 | $19.38 | $19.38 | 3,939,216 |
| 2017-07-27 | $18.69 | $19.43 | $18.46 | $19.29 | $19.29 | 3,090,381 |
| 2017-07-26 | $18.47 | $18.81 | $18.14 | $18.64 | $18.64 | 2,671,676 |
| 2017-07-25 | $17.47 | $18.83 | $17.46 | $18.42 | $18.42 | 3,859,331 |
| 2017-07-24 | $17.87 | $17.89 | $17.41 | $17.47 | $17.47 | 2,729,917 |
| 2017-07-21 | $18.05 | $18.10 | $17.67 | $17.95 | $17.95 | 2,742,825 |
| 2017-07-20 | $18.19 | $18.35 | $18.03 | $18.13 | $18.13 | 1,168,385 |
| 2017-07-19 | $17.90 | $18.21 | $17.78 | $18.15 | $18.15 | 1,469,281 |
| 2017-07-18 | $18.47 | $18.47 | $17.70 | $17.84 | $17.84 | 1,909,752 |
| 2017-07-17 | $18.33 | $18.85 | $18.33 | $18.47 | $18.47 | 2,305,924 |
| 2017-07-14 | $18.59 | $18.75 | $18.32 | $18.33 | $18.33 | 1,645,344 |
| 2017-07-13 | $17.70 | $18.71 | $17.70 | $18.49 | $18.49 | 3,107,078 |
| 2017-07-12 | $17.71 | $17.96 | $17.48 | $17.62 | $17.62 | 2,083,795 |
| 2017-07-11 | $17.76 | $17.86 | $17.39 | $17.56 | $17.56 | 2,678,360 |
| 2017-07-10 | $18.37 | $18.41 | $17.68 | $17.75 | $17.75 | 6,525,173 |
| 2017-07-07 | $17.94 | $18.54 | $17.78 | $18.41 | $18.41 | 4,320,161 |
| 2017-07-06 | $18.68 | $18.74 | $17.91 | $17.99 | $17.99 | 3,491,851 |
| 2017-07-05 | $19.11 | $19.27 | $18.70 | $19.13 | $19.13 | 3,110,182 |
| 2017-07-03 | $18.67 | $19.28 | $18.58 | $19.08 | $19.08 | 1,237,942 |
| 2017-06-30 | $18.53 | $18.80 | $18.24 | $18.54 | $18.54 | 1,862,069 |
| 2017-06-29 | $18.21 | $18.67 | $18.18 | $18.44 | $18.44 | 1,817,165 |
| 2017-06-28 | $18.31 | $18.50 | $18.13 | $18.19 | $18.19 | 1,781,667 |
| 2017-06-27 | $18.03 | $18.44 | $18.00 | $18.18 | $18.18 | 2,566,723 |
| 2017-06-26 | $17.83 | $18.21 | $17.67 | $18.06 | $18.06 | 2,214,207 |
| 2017-06-23 | $17.41 | $17.80 | $17.16 | $17.76 | $17.76 | 4,060,804 |
| 2017-06-22 | $17.28 | $17.70 | $17.13 | $17.47 | $17.47 | 2,382,624 |
| 2017-06-21 | $17.57 | $17.75 | $17.23 | $17.27 | $17.27 | 2,911,653 |
| 2017-06-20 | $18.10 | $18.14 | $17.46 | $17.60 | $17.60 | 2,956,252 |
| 2017-06-19 | $18.17 | $18.23 | $17.61 | $18.14 | $18.14 | 2,578,396 |
| 2017-06-16 | $18.26 | $18.30 | $17.73 | $18.09 | $18.09 | 4,449,163 |
| 2017-06-15 | $18.10 | $18.38 | $17.95 | $18.18 | $18.18 | 4,068,775 |
| 2017-06-14 | $17.89 | $18.36 | $17.55 | $18.24 | $18.24 | 4,817,667 |
| 2017-06-13 | $18.22 | $18.31 | $17.62 | $17.96 | $17.96 | 3,604,749 |
| 2017-06-12 | $17.53 | $18.50 | $17.47 | $18.17 | $18.17 | 7,266,726 |
| 2017-06-09 | $16.34 | $17.98 | $16.34 | $17.62 | $17.62 | 9,581,037 |
| 2017-06-08 | $16.55 | $16.98 | $16.19 | $16.35 | $16.35 | 13,494,472 |
| 2017-06-07 | $18.31 | $18.51 | $17.82 | $18.23 | $18.23 | 4,339,681 |
| 2017-06-06 | $18.55 | $18.57 | $18.05 | $18.19 | $18.19 | 2,483,709 |
| 2017-06-05 | $18.97 | $18.97 | $18.44 | $18.60 | $18.60 | 3,633,760 |
| 2017-06-02 | $19.45 | $19.58 | $18.85 | $18.93 | $18.93 | 3,276,171 |
| 2017-06-01 | $18.98 | $19.77 | $18.72 | $19.59 | $19.59 | 3,164,266 |
| 2017-05-31 | $19.08 | $19.09 | $18.57 | $18.87 | $18.87 | 2,201,344 |
| 2017-05-30 | $19.03 | $19.24 | $18.92 | $19.01 | $19.01 | 1,959,525 |
| 2017-05-26 | $18.80 | $19.15 | $18.69 | $19.07 | $19.07 | 2,101,858 |
| 2017-05-25 | $19.03 | $19.16 | $18.71 | $18.82 | $18.82 | 3,145,480 |
| 2017-05-24 | $18.78 | $19.16 | $18.55 | $18.80 | $18.80 | 3,272,293 |
| 2017-05-23 | $19.22 | $19.22 | $18.75 | $18.81 | $18.81 | 2,816,636 |
| 2017-05-22 | $19.43 | $19.55 | $19.00 | $19.14 | $19.14 | 3,085,336 |
| 2017-05-19 | $19.42 | $19.52 | $18.76 | $19.45 | $19.45 | 4,086,401 |
| 2017-05-18 | $19.64 | $19.97 | $19.21 | $19.40 | $19.40 | 4,693,729 |
| 2017-05-17 | $19.90 | $20.49 | $19.58 | $19.60 | $19.60 | 9,982,095 |
| 2017-05-16 | $20.63 | $20.99 | $20.24 | $20.46 | $20.46 | 8,197,167 |
| 2017-05-15 | $21.60 | $21.90 | $20.84 | $20.95 | $20.95 | 5,930,914 |
| 2017-05-12 | $22.96 | $22.96 | $21.56 | $21.61 | $21.61 | 3,583,265 |
| 2017-05-11 | $23.38 | $23.43 | $22.29 | $23.01 | $23.01 | 3,975,807 |
| 2017-05-10 | $23.21 | $23.99 | $23.21 | $23.69 | $23.69 | 2,882,205 |
| 2017-05-09 | $22.94 | $23.34 | $22.64 | $23.24 | $23.24 | 1,853,238 |
| 2017-05-08 | $23.50 | $23.77 | $23.27 | $23.27 | $23.27 | 1,147,186 |
| 2017-05-05 | $23.10 | $23.69 | $23.03 | $23.59 | $23.59 | 1,727,512 |
| 2017-05-04 | $23.43 | $23.50 | $22.74 | $23.04 | $23.04 | 1,395,364 |
| 2017-05-03 | $23.22 | $23.62 | $23.15 | $23.45 | $23.45 | 1,575,492 |
| 2017-05-02 | $22.90 | $23.39 | $22.73 | $23.28 | $23.28 | 2,016,523 |
| 2017-05-01 | $22.97 | $22.98 | $22.58 | $22.82 | $22.82 | 2,171,612 |
| 2017-04-28 | $23.23 | $23.26 | $22.75 | $22.88 | $22.88 | 1,770,496 |
| 2017-04-27 | $23.72 | $23.93 | $23.09 | $23.15 | $23.15 | 1,755,803 |
| 2017-04-26 | $23.38 | $23.87 | $23.28 | $23.70 | $23.70 | 2,025,523 |
| 2017-04-25 | $23.55 | $23.60 | $23.03 | $23.31 | $23.31 | 1,383,070 |
| 2017-04-24 | $23.61 | $23.62 | $23.02 | $23.44 | $23.44 | 2,197,396 |
| 2017-04-21 | $23.56 | $23.57 | $22.99 | $23.24 | $23.24 | 1,908,375 |
| 2017-04-20 | $23.29 | $23.78 | $23.28 | $23.49 | $23.49 | 2,530,314 |
| 2017-04-19 | $22.85 | $23.45 | $22.85 | $23.13 | $23.13 | 1,620,525 |
| 2017-04-18 | $22.66 | $22.88 | $22.42 | $22.79 | $22.79 | 1,735,416 |
| 2017-04-17 | $22.48 | $22.89 | $22.40 | $22.72 | $22.72 | 2,667,734 |
| 2017-04-13 | $22.86 | $22.99 | $22.38 | $22.42 | $22.42 | 2,454,002 |
| 2017-04-12 | $22.79 | $23.03 | $22.60 | $22.85 | $22.85 | 2,281,787 |
| 2017-04-11 | $22.41 | $22.83 | $22.25 | $22.82 | $22.82 | 2,432,990 |
| 2017-04-10 | $22.44 | $22.92 | $22.23 | $22.39 | $22.39 | 2,632,345 |
| 2017-04-07 | $22.22 | $22.50 | $22.14 | $22.33 | $22.33 | 1,906,348 |
| 2017-04-06 | $22.24 | $22.84 | $22.16 | $22.31 | $22.31 | 2,357,855 |
| 2017-04-05 | $22.62 | $22.98 | $21.83 | $22.01 | $22.01 | 4,309,932 |
| 2017-04-04 | $22.04 | $22.78 | $21.96 | $22.49 | $22.49 | 8,262,067 |
| 2017-04-03 | $23.77 | $23.93 | $22.87 | $23.20 | $23.20 | 5,162,958 |
| 2017-03-31 | $24.40 | $24.56 | $23.53 | $23.76 | $23.76 | 5,421,852 |
| 2017-03-30 | $24.15 | $24.65 | $24.11 | $24.46 | $24.46 | 4,427,000 |
| 2017-03-29 | $23.41 | $24.53 | $23.22 | $24.41 | $24.41 | 3,514,174 |
| 2017-03-28 | $23.21 | $23.39 | $22.68 | $23.35 | $23.35 | 2,732,717 |
| 2017-03-27 | $22.68 | $23.45 | $22.53 | $23.21 | $23.21 | 2,979,069 |
| 2017-03-24 | $22.97 | $22.97 | $22.64 | $22.94 | $22.94 | 2,438,151 |
| 2017-03-23 | $22.80 | $23.21 | $22.70 | $23.00 | $23.00 | 2,592,629 |
| 2017-03-22 | $22.82 | $22.85 | $22.06 | $22.71 | $22.71 | 3,240,114 |
| 2017-03-21 | $23.26 | $23.26 | $22.16 | $22.58 | $22.58 | 3,996,165 |
| 2017-03-20 | $23.75 | $23.77 | $22.96 | $23.18 | $23.18 | 3,807,195 |
| 2017-03-17 | $24.12 | $24.17 | $23.38 | $23.61 | $23.61 | 20,374,386 |
| 2017-03-16 | $24.07 | $24.26 | $23.71 | $23.97 | $23.97 | 2,798,805 |
| 2017-03-15 | $23.97 | $24.16 | $23.44 | $24.09 | $24.09 | 3,466,861 |
| 2017-03-14 | $23.96 | $24.30 | $23.63 | $23.86 | $23.86 | 3,755,124 |
| 2017-03-13 | $25.07 | $25.20 | $24.15 | $24.21 | $24.21 | 4,575,084 |
| 2017-03-10 | $24.79 | $25.26 | $24.60 | $25.17 | $25.17 | 2,715,525 |
| 2017-03-09 | $24.79 | $25.07 | $24.55 | $24.72 | $24.72 | 4,480,964 |
| 2017-03-08 | $23.39 | $24.85 | $22.87 | $24.75 | $24.75 | 14,813,705 |
| 2017-03-07 | $25.59 | $25.97 | $25.37 | $25.41 | $25.41 | 4,707,598 |
| 2017-03-06 | $25.85 | $26.23 | $25.47 | $25.68 | $25.68 | 3,499,279 |
| 2017-03-03 | $26.85 | $26.97 | $25.86 | $26.06 | $26.06 | 2,761,535 |
| 2017-03-02 | $25.55 | $27.07 | $25.52 | $26.93 | $26.93 | 3,634,343 |
| 2017-03-01 | $26.12 | $26.32 | $25.01 | $25.48 | $25.48 | 4,007,163 |
| 2017-02-28 | $26.56 | $26.70 | $25.78 | $26.03 | $26.03 | 3,290,235 |
| 2017-02-27 | $26.22 | $26.89 | $26.00 | $26.79 | $26.79 | 3,328,406 |
| 2017-02-24 | $26.25 | $27.47 | $26.25 | $26.88 | $26.88 | 3,139,107 |
| 2017-02-23 | $27.46 | $27.65 | $26.25 | $26.30 | $26.30 | 4,129,746 |
| 2017-02-22 | $27.68 | $27.86 | $27.27 | $27.73 | $27.73 | 1,874,725 |
| 2017-02-21 | $27.71 | $27.86 | $27.47 | $27.65 | $27.65 | 1,388,326 |
| 2017-02-17 | $26.82 | $27.61 | $26.61 | $27.48 | $27.48 | 1,386,763 |
| 2017-02-16 | $27.29 | $27.58 | $26.81 | $26.92 | $26.92 | 2,447,730 |
| 2017-02-15 | $27.56 | $27.71 | $27.15 | $27.32 | $27.32 | 2,215,340 |
| 2017-02-14 | $26.95 | $27.70 | $26.78 | $27.61 | $27.61 | 2,243,458 |
| 2017-02-13 | $27.55 | $27.59 | $27.06 | $27.09 | $27.09 | 1,420,341 |
| 2017-02-10 | $26.95 | $27.59 | $26.76 | $27.44 | $27.44 | 2,185,297 |
| 2017-02-09 | $26.57 | $27.21 | $26.57 | $26.87 | $26.87 | 1,852,077 |
| 2017-02-08 | $25.73 | $26.83 | $25.43 | $26.66 | $26.66 | 2,228,064 |
| 2017-02-07 | $26.34 | $26.41 | $25.67 | $25.99 | $25.99 | 1,106,472 |
| 2017-02-06 | $26.28 | $26.63 | $26.00 | $26.19 | $26.19 | 1,186,402 |
| 2017-02-03 | $26.26 | $26.70 | $25.96 | $26.32 | $26.32 | 1,241,168 |
| 2017-02-02 | $25.45 | $26.68 | $25.45 | $26.23 | $26.23 | 2,333,938 |
| 2017-02-01 | $26.67 | $26.81 | $26.18 | $26.23 | $26.23 | 2,198,035 |
| 2017-01-31 | $25.78 | $26.62 | $25.64 | $26.54 | $26.54 | 1,755,231 |
| 2017-01-30 | $25.96 | $26.98 | $25.60 | $26.05 | $26.05 | 1,632,106 |
| 2017-01-27 | $26.42 | $26.48 | $25.87 | $25.93 | $25.93 | 1,759,242 |
| 2017-01-26 | $27.13 | $27.13 | $26.38 | $26.41 | $26.41 | 1,875,419 |
| 2017-01-25 | $26.91 | $27.12 | $26.53 | $27.02 | $27.02 | 1,701,340 |
| 2017-01-24 | $26.18 | $26.71 | $26.01 | $26.64 | $26.64 | 1,583,808 |
| 2017-01-23 | $26.25 | $26.48 | $25.76 | $26.08 | $26.08 | 1,795,720 |
| 2017-01-20 | $26.23 | $26.52 | $26.08 | $26.26 | $26.26 | 1,907,819 |
| 2017-01-19 | $27.08 | $27.08 | $26.01 | $26.19 | $26.19 | 2,260,839 |
| 2017-01-18 | $26.95 | $27.10 | $26.49 | $26.98 | $26.98 | 2,245,564 |
| 2017-01-17 | $26.83 | $27.84 | $26.79 | $26.95 | $26.95 | 1,867,774 |
| 2017-01-13 | $26.97 | $27.35 | $26.97 | $27.05 | $27.05 | 1,210,670 |
| 2017-01-12 | $27.34 | $27.41 | $26.89 | $27.02 | $27.02 | 1,832,852 |
| 2017-01-11 | $27.70 | $27.70 | $26.78 | $27.41 | $27.41 | 2,952,276 |
| 2017-01-10 | $26.84 | $27.87 | $26.54 | $27.59 | $27.59 | 4,204,159 |
| 2017-01-09 | $26.03 | $27.27 | $25.85 | $26.90 | $26.90 | 4,681,631 |
| 2017-01-06 | $27.52 | $28.47 | $27.40 | $27.42 | $27.42 | 4,616,223 |
| 2017-01-05 | $28.34 | $28.39 | $27.28 | $27.56 | $27.56 | 3,988,551 |
| 2017-01-04 | $28.83 | $29.54 | $28.62 | $29.09 | $29.09 | 2,804,292 |
| 2017-01-03 | $28.82 | $28.99 | $28.23 | $28.58 | $28.58 | 3,185,456 |
| 2016-12-30 | $28.76 | $29.22 | $28.30 | $28.48 | $28.48 | 959,444 |
| 2016-12-29 | $28.92 | $29.15 | $28.49 | $28.78 | $28.78 | 1,077,354 |
| 2016-12-28 | $28.46 | $28.92 | $28.46 | $28.73 | $28.73 | 1,414,661 |
| 2016-12-27 | $28.56 | $29.08 | $28.44 | $28.64 | $28.64 | 856,774 |
| 2016-12-23 | $28.63 | $29.03 | $28.27 | $28.42 | $28.42 | 1,314,227 |
| 2016-12-22 | $29.85 | $30.06 | $28.47 | $28.58 | $28.58 | 1,438,071 |
| 2016-12-21 | $30.74 | $30.74 | $29.88 | $29.92 | $29.92 | 1,034,260 |
| 2016-12-20 | $30.19 | $30.48 | $30.06 | $30.40 | $30.40 | 1,223,074 |
| 2016-12-19 | $30.56 | $30.71 | $29.97 | $30.05 | $30.05 | 2,033,823 |
| 2016-12-16 | $31.39 | $31.45 | $30.33 | $30.56 | $30.56 | 3,951,513 |
| 2016-12-15 | $32.27 | $32.44 | $31.21 | $31.22 | $31.22 | 2,639,578 |
| 2016-12-14 | $32.30 | $32.72 | $32.12 | $32.26 | $32.26 | 2,035,074 |
| 2016-12-13 | $33.25 | $33.25 | $32.23 | $32.34 | $32.34 | 3,628,108 |
| 2016-12-12 | $34.20 | $34.23 | $33.12 | $33.28 | $33.28 | 2,501,380 |
| 2016-12-09 | $35.42 | $35.49 | $33.78 | $34.19 | $34.19 | 3,430,543 |
| 2016-12-08 | $34.30 | $35.55 | $34.30 | $35.34 | $35.34 | 3,077,369 |
| 2016-12-07 | $33.62 | $34.46 | $33.38 | $34.39 | $34.39 | 2,759,657 |
| 2016-12-06 | $32.96 | $33.76 | $32.34 | $33.64 | $33.64 | 4,111,221 |
| 2016-12-05 | $31.70 | $33.26 | $31.70 | $33.19 | $33.19 | 5,614,596 |
| 2016-12-02 | $31.55 | $32.17 | $31.03 | $31.67 | $31.67 | 2,601,317 |
| 2016-12-01 | $31.35 | $32.52 | $31.30 | $31.66 | $31.66 | 2,596,284 |
| 2016-11-30 | $32.54 | $32.58 | $31.44 | $31.60 | $31.60 | 3,114,405 |
| 2016-11-29 | $32.50 | $32.81 | $31.94 | $32.42 | $32.42 | 3,456,888 |
| 2016-11-28 | $33.43 | $33.52 | $32.35 | $32.41 | $32.41 | 5,307,798 |
| 2016-11-25 | $34.31 | $34.52 | $33.39 | $33.56 | $33.56 | 3,252,662 |
| 2016-11-23 | $35.00 | $36.49 | $33.52 | $34.31 | $34.31 | 16,756,121 |
| 2016-11-22 | $37.73 | $39.29 | $37.20 | $39.01 | $39.01 | 6,117,954 |
| 2016-11-21 | $37.76 | $38.32 | $37.10 | $37.17 | $37.17 | 1,941,631 |
| 2016-11-18 | $38.24 | $38.27 | $37.12 | $37.51 | $37.51 | 3,337,989 |
| 2016-11-17 | $38.34 | $39.08 | $38.07 | $38.83 | $38.83 | 3,436,637 |
| 2016-11-16 | $39.34 | $39.71 | $38.79 | $39.12 | $39.12 | 2,237,417 |
| 2016-11-15 | $39.25 | $39.53 | $38.47 | $39.37 | $39.37 | 3,449,801 |
| 2016-11-14 | $37.97 | $40.80 | $37.95 | $39.25 | $39.25 | 7,295,214 |
| 2016-11-11 | $36.14 | $38.03 | $35.78 | $37.87 | $37.87 | 2,779,466 |
| 2016-11-10 | $35.35 | $37.41 | $34.92 | $36.37 | $36.37 | 4,477,812 |
| 2016-11-09 | $32.63 | $34.59 | $32.27 | $34.44 | $34.44 | 2,109,362 |
| 2016-11-08 | $32.51 | $33.10 | $32.04 | $32.96 | $32.96 | 1,702,835 |
| 2016-11-07 | $32.63 | $32.97 | $32.40 | $32.60 | $32.60 | 1,892,945 |
| 2016-11-04 | $32.60 | $32.92 | $32.04 | $32.17 | $32.17 | 2,167,481 |
| 2016-11-03 | $33.02 | $33.10 | $32.49 | $32.59 | $32.59 | 2,682,539 |
| 2016-11-02 | $33.72 | $33.95 | $32.84 | $32.86 | $32.86 | 2,939,829 |
| 2016-11-01 | $33.45 | $34.09 | $33.25 | $33.50 | $33.50 | 1,882,028 |
| 2016-10-31 | $33.79 | $33.97 | $33.11 | $33.45 | $33.45 | 1,487,904 |
| 2016-10-28 | $33.38 | $34.09 | $33.38 | $33.91 | $33.91 | 1,485,219 |
| 2016-10-27 | $34.11 | $34.25 | $33.26 | $33.50 | $33.50 | 1,670,526 |
| 2016-10-26 | $33.99 | $34.59 | $33.88 | $34.06 | $34.06 | 1,689,152 |
| 2016-10-25 | $33.52 | $34.13 | $33.11 | $34.04 | $34.04 | 1,842,082 |
| 2016-10-24 | $33.88 | $34.10 | $33.36 | $33.74 | $33.74 | 1,434,646 |
| 2016-10-21 | $33.40 | $33.75 | $33.34 | $33.58 | $33.58 | 1,540,234 |
| 2016-10-20 | $33.38 | $33.68 | $33.14 | $33.64 | $33.64 | 1,695,550 |
| 2016-10-19 | $33.44 | $33.72 | $33.25 | $33.59 | $33.59 | 1,706,877 |
| 2016-10-18 | $35.00 | $35.00 | $33.20 | $33.26 | $33.26 | 2,563,275 |
| 2016-10-17 | $35.48 | $35.48 | $34.70 | $34.77 | $34.77 | 2,711,444 |
| 2016-10-14 | $35.46 | $35.80 | $35.07 | $35.54 | $35.54 | 1,706,145 |
| 2016-10-13 | $35.71 | $35.78 | $34.90 | $35.15 | $35.15 | 1,561,693 |
| 2016-10-12 | $35.72 | $36.15 | $35.59 | $35.96 | $35.96 | 1,132,652 |
| 2016-10-11 | $36.21 | $36.38 | $35.58 | $35.60 | $35.60 | 1,506,135 |
| 2016-10-10 | $36.86 | $36.95 | $36.16 | $36.30 | $36.30 | 1,100,348 |
| 2016-10-07 | $36.10 | $37.22 | $35.81 | $36.61 | $36.61 | 2,474,987 |
| 2016-10-06 | $36.09 | $36.11 | $35.36 | $35.86 | $35.86 | 1,763,028 |
| 2016-10-05 | $35.44 | $36.21 | $35.34 | $36.05 | $36.05 | 2,721,336 |
| 2016-10-04 | $34.76 | $35.43 | $34.63 | $35.42 | $35.42 | 2,218,052 |
| 2016-10-03 | $34.56 | $34.95 | $34.48 | $34.79 | $34.79 | 1,908,412 |
| 2016-09-30 | $34.52 | $34.92 | $34.32 | $34.52 | $34.52 | 2,784,576 |
| 2016-09-29 | $34.63 | $35.07 | $34.40 | $34.43 | $34.43 | 1,398,713 |
| 2016-09-28 | $35.10 | $35.27 | $34.16 | $34.58 | $34.58 | 2,085,256 |
| 2016-09-27 | $34.64 | $35.60 | $34.63 | $35.13 | $35.13 | 1,886,466 |
| 2016-09-26 | $35.59 | $35.66 | $34.91 | $35.01 | $35.01 | 2,364,502 |
| 2016-09-23 | $35.72 | $36.12 | $35.62 | $35.66 | $35.66 | 1,359,119 |
| 2016-09-22 | $36.08 | $36.38 | $35.25 | $35.73 | $35.73 | 2,161,442 |
| 2016-09-21 | $35.67 | $35.86 | $35.19 | $35.76 | $35.76 | 1,818,331 |
| 2016-09-20 | $36.03 | $36.07 | $35.52 | $35.62 | $35.62 | 881,825 |
| 2016-09-19 | $35.94 | $36.42 | $35.70 | $35.88 | $35.88 | 1,989,130 |
| 2016-09-16 | $36.33 | $36.40 | $35.88 | $35.89 | $35.89 | 2,430,047 |
| 2016-09-15 | $35.74 | $36.38 | $35.52 | $36.36 | $36.36 | 1,480,281 |
| 2016-09-14 | $35.87 | $36.05 | $35.44 | $35.88 | $35.88 | 1,184,867 |
| 2016-09-13 | $36.30 | $36.43 | $35.44 | $35.82 | $35.82 | 1,706,686 |
| 2016-09-12 | $35.71 | $36.74 | $35.53 | $36.67 | $36.67 | 2,500,210 |
| 2016-09-09 | $36.01 | $36.55 | $35.80 | $36.08 | $36.08 | 2,452,632 |
| 2016-09-08 | $35.64 | $37.00 | $35.52 | $36.35 | $36.35 | 3,391,973 |
| 2016-09-07 | $35.85 | $36.15 | $35.20 | $35.85 | $35.85 | 3,992,317 |
| 2016-09-06 | $36.28 | $36.60 | $35.01 | $35.19 | $35.19 | 3,035,375 |
| 2016-09-02 | $35.81 | $36.17 | $35.23 | $36.10 | $36.10 | 2,356,049 |
| 2016-09-01 | $35.79 | $35.87 | $35.32 | $35.78 | $35.78 | 2,321,416 |
| 2016-08-31 | $36.30 | $36.40 | $35.66 | $35.85 | $35.85 | 2,562,910 |
| 2016-08-30 | $36.53 | $36.89 | $36.15 | $36.23 | $36.23 | 2,315,342 |
| 2016-08-29 | $37.16 | $37.48 | $37.03 | $37.17 | $37.17 | 1,667,699 |
| 2016-08-26 | $36.79 | $37.46 | $36.71 | $37.22 | $37.22 | 1,955,908 |
| 2016-08-25 | $36.90 | $37.35 | $36.45 | $36.78 | $36.78 | 2,929,948 |
| 2016-08-24 | $36.71 | $37.22 | $36.43 | $36.74 | $36.74 | 2,119,879 |
| 2016-08-23 | $37.03 | $37.21 | $36.47 | $36.83 | $36.83 | 1,234,846 |
| 2016-08-22 | $37.05 | $37.35 | $36.42 | $36.85 | $36.85 | 2,854,495 |
| 2016-08-19 | $36.80 | $37.82 | $36.75 | $37.81 | $37.81 | 3,673,859 |
| 2016-08-18 | $36.69 | $37.05 | $35.85 | $36.77 | $36.77 | 4,055,973 |
| 2016-08-17 | $35.37 | $37.16 | $35.30 | $36.05 | $36.05 | 14,062,271 |
| 2016-08-16 | $31.24 | $31.35 | $30.57 | $31.24 | $31.24 | 4,661,973 |
| 2016-08-15 | $31.31 | $31.31 | $30.73 | $31.24 | $31.24 | 2,354,924 |
| 2016-08-12 | $30.50 | $31.19 | $30.22 | $30.65 | $30.65 | 2,035,399 |
| 2016-08-11 | $30.64 | $31.90 | $29.91 | $30.50 | $30.50 | 3,999,258 |
| 2016-08-10 | $29.47 | $30.09 | $29.33 | $29.83 | $29.83 | 1,943,139 |
| 2016-08-09 | $30.01 | $30.09 | $29.13 | $29.33 | $29.33 | 1,630,017 |
| 2016-08-08 | $30.22 | $30.59 | $29.90 | $30.12 | $30.12 | 1,745,199 |
| 2016-08-05 | $29.44 | $30.23 | $29.29 | $30.15 | $30.15 | 1,792,237 |
| 2016-08-04 | $29.12 | $29.62 | $29.03 | $29.16 | $29.16 | 1,488,186 |
| 2016-08-03 | $28.35 | $29.22 | $27.82 | $29.14 | $29.14 | 1,565,441 |
| 2016-08-02 | $29.60 | $29.72 | $28.56 | $28.70 | $28.70 | 1,599,259 |
| 2016-08-01 | $30.00 | $30.15 | $29.36 | $29.58 | $29.58 | 2,042,093 |
| 2016-07-29 | $29.66 | $30.00 | $29.17 | $29.90 | $29.90 | 1,700,817 |
| 2016-07-28 | $30.08 | $30.32 | $29.13 | $29.79 | $29.79 | 1,899,677 |
| 2016-07-27 | $30.56 | $30.81 | $29.86 | $30.11 | $30.11 | 1,962,788 |
| 2016-07-26 | $30.01 | $30.86 | $30.00 | $30.46 | $30.46 | 3,022,615 |
| 2016-07-25 | $29.29 | $30.29 | $29.29 | $29.97 | $29.97 | 2,365,300 |
| 2016-07-22 | $29.22 | $29.49 | $28.87 | $29.16 | $29.16 | 1,443,767 |
| 2016-07-21 | $29.60 | $29.90 | $29.18 | $29.32 | $29.32 | 1,098,021 |
| 2016-07-20 | $29.30 | $29.80 | $29.20 | $29.70 | $29.70 | 1,188,466 |
| 2016-07-19 | $29.64 | $29.83 | $29.05 | $29.21 | $29.21 | 900,083 |
| 2016-07-18 | $29.22 | $29.95 | $29.15 | $29.61 | $29.61 | 2,175,086 |
| 2016-07-15 | $29.26 | $29.50 | $28.97 | $29.17 | $29.17 | 1,112,386 |
| 2016-07-14 | $29.67 | $29.67 | $29.02 | $29.16 | $29.16 | 1,528,773 |
| 2016-07-13 | $29.86 | $30.04 | $29.25 | $29.45 | $29.45 | 1,070,883 |
| 2016-07-12 | $29.67 | $30.24 | $29.54 | $29.69 | $29.69 | 1,544,018 |
| 2016-07-11 | $29.28 | $29.53 | $29.20 | $29.48 | $29.48 | 1,464,030 |
| 2016-07-08 | $28.33 | $29.18 | $28.26 | $29.09 | $29.09 | 1,699,331 |
| 2016-07-07 | $28.07 | $28.47 | $27.87 | $28.06 | $28.06 | 1,744,396 |
| 2016-07-06 | $27.38 | $28.26 | $27.31 | $28.17 | $28.17 | 3,337,041 |
| 2016-07-05 | $27.62 | $27.76 | $27.24 | $27.61 | $27.61 | 1,827,762 |
| 2016-07-01 | $27.40 | $28.11 | $27.37 | $27.83 | $27.83 | 1,923,487 |
| 2016-06-30 | $26.94 | $27.52 | $26.81 | $27.50 | $27.50 | 1,511,926 |
| 2016-06-29 | $26.43 | $27.29 | $26.37 | $26.97 | $26.97 | 1,837,135 |
| 2016-06-28 | $25.92 | $26.53 | $25.92 | $26.16 | $26.16 | 2,129,039 |
| 2016-06-27 | $25.69 | $25.82 | $25.04 | $25.72 | $25.72 | 2,896,028 |
| 2016-06-24 | $26.11 | $26.36 | $25.81 | $25.86 | $25.86 | 3,156,951 |
| 2016-06-23 | $27.08 | $27.33 | $26.81 | $26.90 | $26.90 | 1,835,717 |
| 2016-06-22 | $26.40 | $27.25 | $26.11 | $26.97 | $26.97 | 3,177,132 |
| 2016-06-21 | $26.19 | $26.51 | $26.06 | $26.28 | $26.28 | 1,756,499 |
| 2016-06-20 | $26.27 | $26.62 | $26.11 | $26.15 | $26.15 | 1,977,708 |
| 2016-06-17 | $25.57 | $26.58 | $25.33 | $25.98 | $25.98 | 3,022,122 |
| 2016-06-16 | $25.54 | $25.74 | $25.19 | $25.55 | $25.55 | 1,842,894 |
| 2016-06-15 | $26.10 | $26.86 | $25.70 | $25.77 | $25.77 | 2,027,028 |
| 2016-06-14 | $26.00 | $26.13 | $25.54 | $25.93 | $25.93 | 1,926,323 |
| 2016-06-13 | $26.03 | $26.49 | $25.68 | $25.96 | $25.96 | 2,273,941 |
| 2016-06-10 | $25.63 | $26.42 | $25.61 | $26.32 | $26.32 | 6,022,140 |
| 2016-06-09 | $28.29 | $28.35 | $27.45 | $27.93 | $27.93 | 2,807,171 |
| 2016-06-08 | $28.62 | $28.66 | $28.20 | $28.31 | $28.31 | 1,754,267 |
| 2016-06-07 | $28.58 | $28.92 | $28.28 | $28.55 | $28.55 | 2,001,480 |
| 2016-06-06 | $29.20 | $29.20 | $28.34 | $28.56 | $28.56 | 1,848,522 |
| 2016-06-03 | $29.30 | $29.65 | $28.94 | $29.17 | $29.17 | 1,544,862 |
| 2016-06-02 | $28.93 | $29.31 | $28.74 | $29.29 | $29.29 | 1,535,502 |
| 2016-06-01 | $28.40 | $29.12 | $28.21 | $28.90 | $28.90 | 1,941,320 |
| 2016-05-31 | $28.90 | $29.16 | $28.37 | $28.53 | $28.53 | 1,087,508 |
| 2016-05-27 | $28.64 | $28.97 | $28.52 | $28.92 | $28.92 | 1,587,491 |
| 2016-05-26 | $28.70 | $29.30 | $28.59 | $28.63 | $28.63 | 1,323,806 |
| 2016-05-25 | $28.54 | $28.86 | $28.12 | $28.81 | $28.81 | 1,413,091 |
| 2016-05-24 | $28.23 | $28.59 | $27.98 | $28.47 | $28.47 | 1,684,087 |
| 2016-05-23 | $28.38 | $29.09 | $28.24 | $28.30 | $28.30 | 2,385,626 |
| 2016-05-20 | $28.26 | $28.78 | $27.98 | $28.48 | $28.48 | 4,641,104 |
| 2016-05-19 | $27.09 | $28.19 | $26.92 | $28.01 | $28.01 | 9,424,347 |
| 2016-05-18 | $24.79 | $25.30 | $24.29 | $24.59 | $24.59 | 7,134,575 |
| 2016-05-17 | $26.00 | $26.43 | $25.10 | $25.44 | $25.44 | 3,823,575 |
| 2016-05-16 | $26.00 | $26.77 | $25.86 | $26.08 | $26.08 | 2,363,540 |
| 2016-05-13 | $26.66 | $26.92 | $25.84 | $25.99 | $25.99 | 2,435,790 |
| 2016-05-12 | $27.03 | $27.15 | $26.34 | $26.90 | $26.90 | 1,991,026 |
| 2016-05-11 | $27.63 | $27.70 | $26.70 | $27.03 | $27.03 | 3,167,672 |
| 2016-05-10 | $28.38 | $28.64 | $27.56 | $28.52 | $28.52 | 2,149,016 |
| 2016-05-09 | $28.62 | $29.15 | $28.45 | $28.96 | $28.96 | 1,624,138 |
| 2016-05-06 | $27.94 | $28.75 | $27.34 | $28.61 | $28.61 | 2,890,534 |
| 2016-05-05 | $28.90 | $29.38 | $27.60 | $27.98 | $27.98 | 2,972,780 |
| 2016-05-04 | $29.40 | $29.90 | $28.87 | $29.12 | $29.12 | 2,098,997 |
| 2016-05-03 | $29.72 | $29.92 | $29.07 | $29.42 | $29.42 | 2,009,705 |
| 2016-05-02 | $30.31 | $30.31 | $29.77 | $30.01 | $30.01 | 2,354,610 |
| 2016-04-29 | $29.67 | $31.11 | $29.67 | $30.32 | $30.32 | 1,294,276 |
| 2016-04-28 | $31.27 | $31.51 | $30.78 | $31.10 | $31.10 | 930,026 |
| 2016-04-27 | $31.05 | $31.51 | $30.60 | $31.48 | $31.48 | 1,229,532 |
| 2016-04-26 | $30.91 | $31.54 | $30.53 | $31.26 | $31.26 | 1,448,064 |
| 2016-04-25 | $31.29 | $31.32 | $30.44 | $30.72 | $30.72 | 1,059,585 |
| 2016-04-22 | $31.00 | $31.41 | $30.91 | $31.29 | $31.29 | 975,596 |
| 2016-04-21 | $31.16 | $31.51 | $30.76 | $30.98 | $30.98 | 1,502,376 |
| 2016-04-20 | $31.21 | $31.59 | $30.98 | $31.25 | $31.25 | 1,944,878 |
| 2016-04-19 | $31.06 | $31.43 | $30.83 | $31.18 | $31.18 | 1,210,191 |
| 2016-04-18 | $31.01 | $31.44 | $30.94 | $31.05 | $31.05 | 1,377,741 |
| 2016-04-15 | $30.41 | $31.65 | $30.12 | $31.43 | $31.43 | 2,739,101 |
| 2016-04-14 | $30.87 | $31.05 | $30.20 | $30.41 | $30.41 | 2,331,036 |
| 2016-04-13 | $30.09 | $31.29 | $29.99 | $31.10 | $31.10 | 3,070,145 |
| 2016-04-12 | $29.82 | $30.27 | $28.76 | $30.04 | $30.04 | 2,369,140 |
| 2016-04-11 | $30.65 | $30.66 | $29.89 | $29.93 | $29.93 | 2,967,139 |
| 2016-04-08 | $30.59 | $30.93 | $29.41 | $30.44 | $30.44 | 3,406,499 |
| 2016-04-07 | $32.17 | $32.34 | $30.59 | $30.62 | $30.62 | 3,671,860 |
| 2016-04-06 | $32.26 | $32.78 | $31.86 | $32.33 | $32.33 | 2,856,239 |
| 2016-04-05 | $33.32 | $33.43 | $31.89 | $32.11 | $32.11 | 3,636,186 |
| 2016-04-04 | $34.50 | $34.77 | $33.48 | $33.56 | $33.56 | 1,873,176 |
| 2016-04-01 | $33.97 | $34.58 | $33.90 | $34.29 | $34.29 | 3,238,644 |
| 2016-03-31 | $32.99 | $33.36 | $32.58 | $33.09 | $33.09 | 1,314,580 |
| 2016-03-30 | $33.19 | $33.27 | $32.67 | $33.04 | $33.04 | 1,124,202 |
| 2016-03-29 | $32.31 | $33.15 | $32.21 | $33.10 | $33.10 | 1,324,538 |
| 2016-03-28 | $32.45 | $32.81 | $32.20 | $32.28 | $32.28 | 1,066,446 |
| 2016-03-24 | $32.12 | $32.48 | $31.72 | $32.43 | $32.43 | 1,180,576 |
| 2016-03-23 | $32.61 | $32.69 | $31.91 | $32.12 | $32.12 | 1,252,867 |
| 2016-03-22 | $33.18 | $33.24 | $32.50 | $32.83 | $32.83 | 1,383,824 |
| 2016-03-21 | $33.65 | $33.92 | $33.05 | $33.37 | $33.37 | 1,702,001 |
| 2016-03-18 | $32.89 | $33.83 | $32.64 | $33.61 | $33.61 | 4,727,700 |
| 2016-03-17 | $31.70 | $32.78 | $31.64 | $32.73 | $32.73 | 1,988,112 |
| 2016-03-16 | $31.84 | $31.97 | $31.34 | $31.82 | $31.82 | 2,050,493 |
| 2016-03-15 | $32.54 | $32.75 | $31.83 | $32.05 | $32.05 | 2,572,307 |
| 2016-03-14 | $32.88 | $33.15 | $32.42 | $32.63 | $32.63 | 1,980,656 |
| 2016-03-11 | $32.88 | $33.46 | $32.51 | $33.11 | $33.11 | 2,872,336 |
| 2016-03-10 | $33.05 | $33.43 | $32.45 | $32.66 | $32.66 | 2,819,690 |
| 2016-03-09 | $32.84 | $33.02 | $32.13 | $32.79 | $32.79 | 2,912,566 |
| 2016-03-08 | $30.74 | $33.19 | $30.50 | $32.69 | $32.69 | 11,430,646 |
| 2016-03-07 | $27.32 | $28.48 | $27.27 | $28.16 | $28.16 | 4,034,840 |
| 2016-03-04 | $27.39 | $28.73 | $27.37 | $27.66 | $27.66 | 2,823,920 |
| 2016-03-03 | $27.08 | $27.70 | $26.67 | $27.43 | $27.43 | 2,590,118 |
| 2016-03-02 | $26.93 | $27.08 | $26.55 | $26.99 | $26.99 | 1,365,922 |
| 2016-03-01 | $26.70 | $26.93 | $26.47 | $26.92 | $26.92 | 1,490,279 |
| 2016-02-29 | $26.71 | $27.27 | $26.48 | $26.49 | $26.49 | 1,933,565 |
| 2016-02-26 | $26.75 | $26.99 | $26.32 | $26.68 | $26.68 | 1,677,255 |
| 2016-02-25 | $26.87 | $27.00 | $26.16 | $26.50 | $26.50 | 2,462,699 |
| 2016-02-24 | $26.57 | $27.10 | $25.84 | $26.86 | $26.86 | 2,304,957 |
| 2016-02-23 | $26.96 | $27.74 | $26.68 | $26.78 | $26.78 | 2,573,038 |
| 2016-02-22 | $27.15 | $27.57 | $26.94 | $27.03 | $27.03 | 1,853,537 |
| 2016-02-19 | $26.68 | $26.92 | $25.84 | $26.82 | $26.82 | 1,663,109 |
| 2016-02-18 | $26.55 | $27.37 | $26.18 | $27.13 | $27.13 | 1,863,501 |
| 2016-02-17 | $26.23 | $26.88 | $26.04 | $26.67 | $26.67 | 1,748,356 |
| 2016-02-16 | $25.22 | $26.13 | $24.90 | $25.99 | $25.99 | 1,746,180 |
| 2016-02-12 | $24.12 | $24.85 | $23.90 | $24.81 | $24.81 | 2,411,762 |
| 2016-02-11 | $23.75 | $24.28 | $23.38 | $23.90 | $23.90 | 2,762,155 |
| 2016-02-10 | $24.20 | $25.11 | $23.70 | $24.34 | $24.34 | 2,982,804 |
| 2016-02-09 | $23.71 | $24.20 | $23.22 | $23.59 | $23.59 | 2,391,541 |
| 2016-02-08 | $23.14 | $24.00 | $23.05 | $23.89 | $23.89 | 3,073,947 |
| 2016-02-05 | $24.95 | $24.95 | $22.95 | $23.40 | $23.40 | 3,268,569 |
| 2016-02-04 | $23.36 | $23.90 | $23.24 | $23.74 | $23.74 | 2,749,118 |
| 2016-02-03 | $23.64 | $23.95 | $23.42 | $23.82 | $23.82 | 1,960,091 |
| 2016-02-02 | $22.84 | $24.03 | $22.84 | $23.70 | $23.70 | 3,404,987 |
| 2016-02-01 | $22.78 | $23.09 | $22.34 | $23.01 | $23.01 | 1,385,706 |
| 2016-01-29 | $22.07 | $22.92 | $22.07 | $22.88 | $22.88 | 1,518,564 |
| 2016-01-28 | $21.93 | $22.13 | $21.49 | $21.91 | $21.91 | 1,837,928 |
| 2016-01-27 | $22.13 | $22.25 | $21.49 | $21.74 | $21.74 | 1,552,451 |
| 2016-01-26 | $21.42 | $22.29 | $21.40 | $22.16 | $22.16 | 990,701 |
| 2016-01-25 | $21.59 | $21.78 | $21.22 | $21.38 | $21.38 | 1,628,623 |
| 2016-01-22 | $21.84 | $22.04 | $21.41 | $21.65 | $21.65 | 1,271,001 |
| 2016-01-21 | $21.08 | $21.84 | $20.85 | $21.43 | $21.43 | 2,198,501 |
| 2016-01-20 | $20.49 | $21.23 | $20.06 | $20.95 | $20.95 | 1,868,300 |
| 2016-01-19 | $21.43 | $21.53 | $20.38 | $20.79 | $20.79 | 1,878,847 |
| 2016-01-15 | $20.72 | $21.27 | $20.39 | $21.17 | $21.17 | 2,217,586 |
| 2016-01-14 | $21.07 | $21.66 | $20.71 | $21.26 | $21.26 | 2,528,110 |
| 2016-01-13 | $22.19 | $22.42 | $20.81 | $21.02 | $21.02 | 2,925,021 |
| 2016-01-12 | $22.16 | $22.71 | $21.69 | $22.05 | $22.05 | 1,700,118 |
| 2016-01-11 | $22.34 | $22.48 | $21.55 | $21.84 | $21.84 | 2,703,436 |
| 2016-01-08 | $22.37 | $22.73 | $21.83 | $22.36 | $22.36 | 4,318,997 |
| 2016-01-07 | $21.62 | $22.95 | $21.40 | $22.21 | $22.21 | 2,309,695 |
| 2016-01-06 | $22.29 | $22.59 | $21.71 | $21.92 | $21.92 | 2,234,690 |
| 2016-01-05 | $22.76 | $23.15 | $22.16 | $22.58 | $22.58 | 3,317,349 |
| 2016-01-04 | $22.40 | $23.12 | $22.00 | $22.75 | $22.75 | 2,520,846 |
| 2015-12-31 | $22.97 | $23.19 | $22.74 | $22.75 | $22.75 | 807,238 |
| 2015-12-30 | $23.31 | $23.49 | $22.91 | $23.09 | $23.09 | 1,148,514 |
| 2015-12-29 | $23.19 | $23.88 | $23.19 | $23.42 | $23.42 | 1,319,137 |
| 2015-12-28 | $23.07 | $23.25 | $22.75 | $23.06 | $23.06 | 1,030,665 |
| 2015-12-24 | $23.46 | $23.58 | $23.11 | $23.19 | $23.19 | 467,815 |
| 2015-12-23 | $23.50 | $23.73 | $23.03 | $23.47 | $23.47 | 1,350,686 |
| 2015-12-22 | $22.79 | $23.73 | $22.71 | $23.45 | $23.45 | 2,156,505 |
| 2015-12-21 | $23.19 | $23.41 | $22.52 | $22.68 | $22.68 | 1,961,490 |
| 2015-12-18 | $22.89 | $23.20 | $22.66 | $23.06 | $23.06 | 4,297,913 |
| 2015-12-17 | $23.74 | $23.92 | $22.85 | $23.03 | $23.03 | 3,800,435 |
| 2015-12-16 | $22.91 | $23.79 | $22.88 | $23.76 | $23.76 | 4,075,717 |
| 2015-12-15 | $22.65 | $23.00 | $22.39 | $22.81 | $22.81 | 3,141,917 |
| 2015-12-14 | $22.78 | $23.23 | $22.37 | $22.55 | $22.55 | 2,595,004 |
| 2015-12-11 | $22.49 | $22.94 | $22.09 | $22.69 | $22.69 | 3,455,874 |
| 2015-12-10 | $22.35 | $22.80 | $22.08 | $22.60 | $22.60 | 3,048,170 |
| 2015-12-09 | $21.45 | $22.86 | $21.36 | $22.29 | $22.29 | 5,348,111 |
| 2015-12-08 | $21.00 | $21.48 | $20.78 | $21.09 | $21.09 | 3,192,719 |
| 2015-12-07 | $21.40 | $21.49 | $20.91 | $21.37 | $21.37 | 3,406,650 |
| 2015-12-04 | $21.03 | $21.53 | $20.98 | $21.36 | $21.36 | 4,859,108 |
| 2015-12-03 | $22.52 | $22.52 | $20.80 | $20.98 | $20.98 | 6,196,594 |
| 2015-12-02 | $22.55 | $22.98 | $22.38 | $22.45 | $22.45 | 2,638,180 |
| 2015-12-01 | $22.39 | $22.53 | $22.03 | $22.47 | $22.47 | 3,165,776 |
| 2015-11-30 | $23.75 | $23.81 | $22.28 | $22.40 | $22.40 | 9,586,693 |
| 2015-11-27 | $24.43 | $24.43 | $23.50 | $23.65 | $23.65 | 1,733,484 |
| 2015-11-25 | $24.06 | $24.56 | $23.47 | $24.31 | $24.31 | 3,284,151 |
| 2015-11-24 | $23.13 | $24.46 | $22.98 | $24.04 | $24.04 | 4,807,626 |
| 2015-11-23 | $23.11 | $23.48 | $22.88 | $23.27 | $23.27 | 4,580,716 |
| 2015-11-20 | $22.48 | $23.59 | $22.42 | $23.00 | $23.00 | 4,835,827 |
| 2015-11-19 | $22.25 | $22.97 | $22.07 | $22.29 | $22.29 | 4,387,909 |
| 2015-11-18 | $21.80 | $22.95 | $21.75 | $22.48 | $22.48 | 7,801,867 |
| 2015-11-17 | $19.85 | $21.95 | $19.26 | $21.80 | $21.80 | 23,274,937 |
| 2015-11-16 | $23.92 | $23.92 | $22.04 | $22.67 | $22.67 | 11,462,042 |
| 2015-11-13 | $25.40 | $25.80 | $24.31 | $24.49 | $24.49 | 5,552,408 |
| 2015-11-12 | $26.21 | $27.15 | $26.12 | $26.15 | $26.15 | 3,050,492 |
| 2015-11-11 | $28.54 | $28.54 | $26.51 | $26.59 | $26.59 | 3,493,667 |
| 2015-11-10 | $28.00 | $28.91 | $27.75 | $28.71 | $28.71 | 2,144,234 |
| 2015-11-09 | $29.33 | $29.36 | $28.14 | $28.31 | $28.31 | 1,683,236 |
| 2015-11-06 | $29.31 | $29.46 | $29.08 | $29.39 | $29.39 | 1,445,354 |
| 2015-11-05 | $29.07 | $29.45 | $28.72 | $29.44 | $29.44 | 1,040,945 |
| 2015-11-04 | $29.34 | $29.50 | $28.70 | $28.97 | $28.97 | 1,805,004 |
| 2015-11-03 | $29.25 | $30.01 | $29.14 | $29.39 | $29.39 | 1,939,293 |
| 2015-11-02 | $28.63 | $28.99 | $27.77 | $28.85 | $28.85 | 1,600,859 |
| 2015-10-30 | $28.33 | $28.83 | $28.27 | $28.60 | $28.60 | 1,710,289 |
| 2015-10-29 | $29.00 | $29.20 | $28.11 | $28.40 | $28.40 | 1,335,253 |
| 2015-10-28 | $27.60 | $28.75 | $27.56 | $28.74 | $28.74 | 4,380,380 |
| 2015-10-27 | $27.70 | $27.78 | $27.29 | $27.37 | $27.37 | 1,533,543 |
| 2015-10-26 | $27.38 | $27.97 | $27.25 | $27.78 | $27.78 | 1,398,115 |
| 2015-10-23 | $28.14 | $28.21 | $27.23 | $27.44 | $27.44 | 1,627,317 |
| 2015-10-22 | $28.29 | $28.37 | $27.94 | $28.03 | $28.03 | 1,812,038 |
| 2015-10-21 | $28.39 | $28.78 | $28.09 | $28.12 | $28.12 | 1,565,351 |
| 2015-10-20 | $28.22 | $28.53 | $28.07 | $28.23 | $28.23 | 1,624,165 |
| 2015-10-19 | $28.82 | $29.10 | $28.04 | $28.23 | $28.23 | 3,082,705 |
| 2015-10-16 | $29.36 | $29.62 | $28.90 | $29.33 | $29.33 | 2,545,006 |
| 2015-10-15 | $30.26 | $30.48 | $29.07 | $29.40 | $29.40 | 2,884,574 |
| 2015-10-14 | $30.34 | $30.49 | $29.85 | $30.11 | $30.11 | 1,138,483 |
| 2015-10-13 | $30.57 | $30.96 | $30.22 | $30.27 | $30.27 | 1,104,282 |
| 2015-10-12 | $31.21 | $31.34 | $30.67 | $30.74 | $30.74 | 1,164,452 |
| 2015-10-09 | $31.35 | $31.39 | $30.60 | $31.22 | $31.22 | 1,304,117 |
| 2015-10-08 | $30.85 | $31.77 | $30.85 | $31.45 | $31.45 | 1,879,550 |
| 2015-10-07 | $30.93 | $31.01 | $30.56 | $30.87 | $30.87 | 991,268 |
| 2015-10-06 | $30.80 | $31.00 | $30.27 | $30.58 | $30.58 | 1,281,462 |
| 2015-10-05 | $30.40 | $31.05 | $30.40 | $30.99 | $30.99 | 2,354,561 |
| 2015-10-02 | $28.87 | $30.16 | $28.60 | $30.14 | $30.14 | 1,832,781 |
| 2015-10-01 | $29.47 | $29.47 | $28.73 | $29.17 | $29.17 | 1,668,443 |
| 2015-09-30 | $29.19 | $29.51 | $28.49 | $29.38 | $29.38 | 2,355,280 |
| 2015-09-29 | $28.64 | $29.26 | $28.50 | $29.01 | $29.01 | 1,232,832 |
| 2015-09-28 | $29.28 | $29.39 | $28.63 | $28.64 | $28.64 | 1,341,908 |
| 2015-09-25 | $29.68 | $30.08 | $29.17 | $29.42 | $29.42 | 2,393,103 |
| 2015-09-24 | $29.17 | $29.69 | $29.02 | $29.52 | $29.52 | 1,567,805 |
| 2015-09-23 | $29.33 | $30.00 | $29.04 | $29.29 | $29.29 | 1,156,326 |
| 2015-09-22 | $29.62 | $29.99 | $28.89 | $29.25 | $29.25 | 1,126,764 |
| 2015-09-21 | $29.53 | $30.47 | $29.53 | $29.96 | $29.96 | 2,339,454 |
| 2015-09-18 | $29.52 | $29.95 | $29.31 | $29.46 | $29.46 | 2,173,219 |
| 2015-09-17 | $30.20 | $30.49 | $29.76 | $29.83 | $29.83 | 1,586,978 |
| 2015-09-16 | $29.70 | $30.36 | $29.50 | $30.30 | $30.30 | 1,095,479 |
| 2015-09-15 | $30.30 | $30.35 | $29.63 | $29.69 | $29.69 | 2,025,567 |
| 2015-09-14 | $30.37 | $30.64 | $30.05 | $30.20 | $30.20 | 1,021,205 |
| 2015-09-11 | $30.17 | $30.33 | $29.50 | $30.31 | $30.31 | 2,226,963 |
| 2015-09-10 | $30.57 | $31.16 | $30.24 | $30.30 | $30.30 | 1,902,707 |
| 2015-09-09 | $31.34 | $31.35 | $30.58 | $30.67 | $30.67 | 1,366,330 |
| 2015-09-08 | $31.44 | $31.44 | $30.61 | $31.00 | $31.00 | 1,752,015 |
Urban Outfitters Inc (URBN) News Headlines
.jpg)
Stocks making the biggest moves premarket: Rivian, Rocket Lab, Hershey's, Lowe's and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 12, 2024.jpg)
Here are Monday's biggest analyst calls: Netflix, Nvidia, Apple, Meta, Lowe's, Walmart, Target, Pepsi & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 12, 2024.jpg)
Buy these small-cap stocks with strong fundamentals, Bank of America says
The bank screened the Russell 2000 for stocks with strong qualities despite a period of small-cap underperformance.
cnbc.com Feb. 23, 2024Recent Urban Outfitters Inc (URBN) News
.jpg)
.jpg)
.jpg)
Similar Companies to Urban Outfitters Inc (URBN) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |