Wheaton Precious Metals Corp (WPM) Exchange: NYSE
Data as of May 9, 2025
$85.76 ($2.36) 2.83%
Wheaton Precious Metals Corp - Daily Information
Click for more stock information on Wheaton Precious Metals Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $84.77 |
| Previous Close | $85.76 |
| High | $85.88 |
| Low | $83.77 |
| Adjusted Open | $84.77 |
| Previous Adjusted Close | $85.76 |
| Adjusted High | $85.88 |
| Adjusted Low | $83.77 |
Invest in Wheaton Precious Metals Corp (WPM)
Key People Wheaton Precious Metals Corp
| Employee | Position |
|---|---|
| Randy Vernon Joseph Smallwood | President, CEO & Non-Independent Director |
| Gary Duncan Brown | CFO, Principal Accounting Officer & Senior VP |
| Neil R. Burns | Vice President-Technical Services |
| Haytham Henry Hodaly | Senior Vice President-Corporate Development |
| Maurice A. Tagami | Technical Ambassador |
| Wes Carson | Vice President-Mining Operations |
| Ryan Ulansky | Senior Director-Engineering |
| Glenn A. Ives | Director |
| Patrick Drouin | Senior Vice President-Investor Relations |
| Curt D. Bernardi | Secretary & Senior Vice President-Legal |
| Douglas Martin Holtby | Chairman |
| George Leslie Brack | Independent Director |
| John A. Brough | Independent Director |
| Robert Peter Charles Gillin | Independent Director |
| Eduardo Luna Arellano | Independent Director |
| Chantal Gosselin | Independent Director |
| Charles A. Jeannes | Independent Director |
| Marilyn Schonberner | Independent Director |
Company Profile Wheaton Precious Metals Corp
Exchange: NYSE
IPO Date: July 14, 2004
Employees: 39
Sector: Basic Materials
Industry: Gold
Website: Wheaton Precious Metals Corp Website
Address: 1021 West Hastings Street, Vancouver, BC, Canada, V6E 0C3
Historical Stock Data for Wheaton Precious Metals Corp (WPM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $84.77 | $85.88 | $83.77 | $85.76 | $85.76 | 2,034,098 |
| 2025-05-05 | $82.99 | $83.70 | $81.70 | $83.40 | $83.40 | 1,807,622 |
| 2025-05-02 | $82.00 | $82.30 | $80.10 | $80.84 | $80.84 | 1,360,018 |
| 2025-05-01 | $81.23 | $81.67 | $80.41 | $81.11 | $81.11 | 1,883,677 |
| 2025-04-30 | $81.49 | $83.53 | $81.32 | $83.52 | $83.52 | 2,687,839 |
| 2025-04-29 | $81.31 | $82.25 | $81.19 | $81.83 | $81.83 | 1,597,960 |
| 2025-04-28 | $81.21 | $82.11 | $80.21 | $82.07 | $82.07 | 1,704,901 |
| 2025-04-25 | $80.01 | $81.85 | $79.79 | $81.65 | $81.65 | 1,464,036 |
| 2025-04-24 | $82.58 | $82.60 | $80.92 | $82.17 | $82.17 | 1,408,923 |
| 2025-04-23 | $79.89 | $82.08 | $79.00 | $81.53 | $81.53 | 4,182,438 |
| 2025-04-22 | $85.75 | $86.00 | $83.05 | $83.46 | $83.46 | 2,363,578 |
| 2025-04-21 | $86.34 | $87.42 | $84.31 | $85.14 | $85.14 | 2,028,800 |
| 2025-04-17 | $84.62 | $84.66 | $82.96 | $84.01 | $84.01 | 1,746,360 |
| 2025-04-16 | $85.84 | $86.20 | $83.70 | $84.76 | $84.76 | 2,910,959 |
| 2025-04-15 | $83.13 | $83.59 | $81.91 | $83.37 | $83.37 | 1,955,497 |
| 2025-04-14 | $81.44 | $83.63 | $80.27 | $82.33 | $82.33 | 2,607,119 |
| 2025-04-11 | $79.86 | $82.99 | $79.40 | $82.13 | $82.13 | 3,609,948 |
| 2025-04-10 | $75.31 | $78.88 | $74.24 | $77.90 | $77.90 | 3,524,870 |
| 2025-04-09 | $72.89 | $75.66 | $71.81 | $74.62 | $74.62 | 2,879,247 |
| 2025-04-08 | $73.73 | $73.84 | $69.77 | $70.56 | $70.56 | 2,225,398 |
| 2025-04-07 | $68.50 | $74.08 | $68.03 | $70.68 | $70.68 | 2,310,781 |
| 2025-04-04 | $76.19 | $77.13 | $70.85 | $70.90 | $70.90 | 4,044,575 |
| 2025-04-03 | $74.20 | $80.43 | $73.73 | $78.50 | $78.50 | 3,417,204 |
| 2025-04-02 | $77.14 | $77.80 | $75.74 | $77.66 | $77.66 | 2,028,416 |
| 2025-04-01 | $77.63 | $77.72 | $75.68 | $76.83 | $76.83 | 1,853,259 |
| 2025-03-31 | $77.63 | $78.05 | $75.44 | $77.63 | $77.63 | 2,001,393 |
| 2025-03-28 | $77.36 | $77.86 | $76.13 | $76.84 | $76.84 | 2,243,010 |
| 2025-03-27 | $76.03 | $76.97 | $75.55 | $76.62 | $76.62 | 1,603,033 |
| 2025-03-26 | $76.41 | $76.50 | $75.03 | $75.26 | $75.26 | 1,035,599 |
| 2025-03-25 | $75.93 | $76.46 | $75.37 | $75.94 | $75.94 | 1,657,063 |
| 2025-03-24 | $74.69 | $75.72 | $74.69 | $74.91 | $74.91 | 1,406,105 |
| 2025-03-21 | $74.96 | $75.08 | $73.69 | $75.00 | $75.00 | 3,159,269 |
| 2025-03-20 | $75.07 | $76.49 | $74.65 | $75.57 | $75.57 | 1,309,200 |
| 2025-03-19 | $75.54 | $76.32 | $74.73 | $76.17 | $76.17 | 1,398,257 |
| 2025-03-18 | $77.44 | $77.44 | $74.67 | $75.53 | $75.53 | 2,007,157 |
| 2025-03-17 | $74.71 | $76.22 | $74.55 | $76.02 | $76.02 | 2,702,472 |
| 2025-03-14 | $74.43 | $74.93 | $72.31 | $73.82 | $73.82 | 2,504,012 |
| 2025-03-13 | $71.55 | $73.77 | $71.31 | $72.72 | $72.72 | 2,420,903 |
| 2025-03-12 | $70.75 | $71.49 | $70.33 | $71.17 | $71.17 | 1,553,557 |
| 2025-03-11 | $70.25 | $72.00 | $70.04 | $71.07 | $71.07 | 1,813,684 |
| 2025-03-10 | $69.99 | $70.95 | $69.23 | $69.70 | $69.70 | 2,147,870 |
| 2025-03-07 | $70.28 | $71.81 | $69.65 | $70.49 | $70.49 | 1,492,899 |
| 2025-03-06 | $70.15 | $71.55 | $69.68 | $70.20 | $70.20 | 1,120,432 |
| 2025-03-05 | $69.33 | $71.01 | $69.04 | $70.97 | $70.97 | 1,874,761 |
| 2025-03-04 | $69.25 | $70.15 | $68.06 | $69.00 | $69.00 | 1,186,390 |
| 2025-03-03 | $69.85 | $70.97 | $68.25 | $68.74 | $68.74 | 1,746,921 |
| 2025-02-28 | $66.99 | $69.47 | $66.69 | $68.92 | $68.92 | 2,070,756 |
| 2025-02-27 | $69.18 | $70.08 | $67.58 | $68.04 | $68.04 | 1,617,455 |
| 2025-02-26 | $68.52 | $70.80 | $68.26 | $70.26 | $70.26 | 1,359,377 |
| 2025-02-25 | $68.19 | $69.13 | $67.22 | $68.94 | $68.94 | 1,621,357 |
| 2025-02-24 | $68.73 | $69.31 | $67.67 | $68.85 | $68.85 | 1,266,970 |
| 2025-02-21 | $69.50 | $69.50 | $67.99 | $68.05 | $68.05 | 1,803,874 |
| 2025-02-20 | $69.61 | $70.31 | $69.12 | $69.95 | $69.95 | 1,680,521 |
| 2025-02-19 | $68.70 | $69.66 | $67.55 | $69.44 | $69.44 | 1,767,303 |
| 2025-02-18 | $68.35 | $69.01 | $67.90 | $68.72 | $68.72 | 1,576,863 |
| 2025-02-14 | $69.50 | $69.58 | $67.31 | $67.50 | $67.50 | 1,436,028 |
| 2025-02-13 | $68.35 | $69.49 | $67.43 | $69.26 | $69.26 | 1,933,137 |
| 2025-02-12 | $66.50 | $68.36 | $66.44 | $68.31 | $68.31 | 1,440,017 |
| 2025-02-11 | $67.10 | $67.37 | $66.62 | $66.80 | $66.80 | 1,208,428 |
| 2025-02-10 | $67.66 | $68.09 | $66.69 | $67.67 | $67.67 | 1,471,992 |
| 2025-02-07 | $67.25 | $67.90 | $66.01 | $66.19 | $66.19 | 1,314,553 |
| 2025-02-06 | $66.04 | $67.00 | $65.50 | $66.87 | $66.87 | 2,051,237 |
| 2025-02-05 | $64.92 | $67.00 | $64.73 | $65.94 | $65.94 | 2,231,015 |
| 2025-02-04 | $63.88 | $64.59 | $63.20 | $64.02 | $64.02 | 1,267,547 |
| 2025-02-03 | $62.20 | $63.89 | $62.01 | $63.56 | $63.56 | 1,589,749 |
| 2025-01-31 | $63.17 | $63.75 | $62.02 | $62.47 | $62.47 | 1,271,571 |
| 2025-01-30 | $61.81 | $63.42 | $61.22 | $63.12 | $63.12 | 1,727,823 |
| 2025-01-29 | $60.40 | $61.31 | $60.15 | $60.44 | $60.44 | 1,137,979 |
| 2025-01-28 | $59.90 | $60.43 | $58.96 | $60.37 | $60.37 | 1,363,368 |
| 2025-01-27 | $59.24 | $59.36 | $58.31 | $59.21 | $59.21 | 1,359,907 |
| 2025-01-24 | $60.07 | $60.39 | $59.56 | $60.00 | $60.00 | 1,719,382 |
| 2025-01-23 | $58.54 | $58.99 | $57.84 | $58.95 | $58.95 | 1,137,073 |
| 2025-01-22 | $59.82 | $59.89 | $58.72 | $58.97 | $58.97 | 850,745 |
| 2025-01-21 | $58.22 | $60.22 | $58.21 | $59.46 | $59.46 | 1,044,735 |
| 2025-01-17 | $57.08 | $58.11 | $56.70 | $57.77 | $57.77 | 874,655 |
| 2025-01-16 | $58.67 | $58.82 | $57.41 | $57.48 | $57.48 | 1,272,954 |
| 2025-01-15 | $57.79 | $58.17 | $56.43 | $58.14 | $58.14 | 1,884,963 |
| 2025-01-14 | $56.11 | $57.45 | $55.88 | $56.91 | $56.91 | 1,502,757 |
| 2025-01-13 | $56.31 | $56.55 | $55.51 | $55.75 | $55.75 | 1,533,660 |
| 2025-01-10 | $58.60 | $59.01 | $56.92 | $57.17 | $57.17 | 2,019,969 |
| 2025-01-08 | $56.72 | $58.31 | $56.66 | $57.81 | $57.81 | 1,640,862 |
| 2025-01-07 | $57.60 | $58.39 | $56.55 | $56.84 | $56.84 | 1,403,464 |
| 2025-01-06 | $57.94 | $58.15 | $56.39 | $56.44 | $56.44 | 978,717 |
| 2025-01-03 | $58.19 | $58.26 | $57.49 | $57.54 | $57.54 | 1,180,286 |
| 2025-01-02 | $57.25 | $58.31 | $57.15 | $58.07 | $58.07 | 2,114,942 |
| 2024-12-31 | $55.98 | $56.51 | $55.83 | $56.24 | $56.24 | 969,143 |
| 2024-12-30 | $56.45 | $56.55 | $55.47 | $56.08 | $56.08 | 1,050,915 |
| 2024-12-27 | $56.62 | $57.26 | $56.50 | $57.06 | $57.06 | 626,603 |
| 2024-12-26 | $57.37 | $57.85 | $56.91 | $57.40 | $57.40 | 501,978 |
| 2024-12-24 | $57.35 | $57.60 | $56.91 | $57.37 | $57.37 | 372,755 |
| 2024-12-23 | $56.80 | $57.53 | $56.32 | $57.31 | $57.31 | 1,395,341 |
| 2024-12-20 | $57.40 | $58.10 | $57.00 | $57.11 | $57.11 | 3,370,366 |
| 2024-12-19 | $57.49 | $58.28 | $56.71 | $56.90 | $56.90 | 1,373,113 |
| 2024-12-18 | $59.43 | $59.80 | $57.06 | $57.22 | $57.22 | 1,858,617 |
| 2024-12-17 | $59.40 | $60.08 | $59.06 | $59.76 | $59.76 | 1,253,938 |
| 2024-12-16 | $60.65 | $61.04 | $59.95 | $60.02 | $60.02 | 1,506,307 |
| 2024-12-13 | $60.77 | $61.41 | $60.15 | $60.56 | $60.56 | 1,277,093 |
| 2024-12-12 | $62.97 | $63.00 | $61.32 | $61.40 | $61.40 | 1,872,589 |
| 2024-12-11 | $62.06 | $64.07 | $61.91 | $64.05 | $64.05 | 1,319,373 |
| 2024-12-10 | $62.66 | $63.10 | $61.54 | $61.78 | $61.78 | 1,245,659 |
| 2024-12-09 | $62.90 | $64.30 | $62.11 | $62.18 | $62.18 | 1,969,994 |
| 2024-12-06 | $63.20 | $63.20 | $61.19 | $61.33 | $61.33 | 1,008,919 |
| 2024-12-05 | $63.00 | $63.65 | $62.02 | $62.93 | $62.93 | 1,467,714 |
| 2024-12-04 | $62.75 | $63.68 | $62.73 | $62.96 | $62.96 | 753,564 |
| 2024-12-03 | $62.53 | $63.60 | $62.00 | $63.10 | $63.10 | 1,240,141 |
| 2024-12-02 | $61.80 | $62.01 | $61.17 | $61.48 | $61.48 | 975,172 |
| 2024-11-29 | $62.14 | $62.65 | $61.94 | $62.33 | $62.33 | 356,729 |
| 2024-11-27 | $62.56 | $62.77 | $61.40 | $61.74 | $61.74 | 900,782 |
| 2024-11-26 | $61.26 | $62.11 | $60.77 | $62.07 | $62.07 | 1,664,151 |
| 2024-11-25 | $62.00 | $62.65 | $60.83 | $60.94 | $60.94 | 4,109,464 |
| 2024-11-22 | $63.64 | $64.07 | $63.26 | $63.81 | $63.81 | 5,675,630 |
| 2024-11-21 | $63.47 | $63.52 | $62.85 | $63.48 | $63.48 | 1,093,657 |
| 2024-11-20 | $62.51 | $63.14 | $62.32 | $62.96 | $62.81 | 1,171,021 |
| 2024-11-19 | $61.77 | $62.63 | $61.05 | $62.59 | $62.44 | 1,714,693 |
| 2024-11-18 | $60.00 | $60.96 | $59.92 | $60.90 | $60.75 | 1,820,966 |
| 2024-11-15 | $59.34 | $59.84 | $58.40 | $58.67 | $58.67 | 1,365,137 |
| 2024-11-14 | $58.30 | $60.08 | $58.28 | $59.33 | $59.33 | 1,947,532 |
| 2024-11-13 | $60.09 | $60.32 | $59.04 | $59.04 | $59.04 | 1,342,519 |
| 2024-11-12 | $60.19 | $60.89 | $59.48 | $59.69 | $59.69 | 1,655,367 |
| 2024-11-11 | $62.50 | $63.45 | $60.28 | $60.97 | $60.97 | 2,406,320 |
| 2024-11-08 | $64.22 | $66.10 | $63.50 | $64.82 | $64.82 | 2,440,415 |
| 2024-11-07 | $63.66 | $64.56 | $63.01 | $64.41 | $64.41 | 2,269,220 |
| 2024-11-06 | $62.42 | $63.35 | $61.19 | $62.75 | $62.75 | 2,936,966 |
| 2024-11-05 | $65.28 | $65.70 | $64.76 | $65.57 | $65.57 | 1,037,279 |
| 2024-11-04 | $65.28 | $65.55 | $64.43 | $64.87 | $64.87 | 1,167,776 |
| 2024-11-01 | $66.40 | $66.42 | $65.11 | $65.13 | $65.13 | 1,266,217 |
| 2024-10-31 | $66.64 | $66.90 | $64.95 | $66.01 | $66.01 | 4,929,473 |
| 2024-10-30 | $67.70 | $67.90 | $66.06 | $67.55 | $67.55 | 2,070,028 |
| 2024-10-29 | $66.97 | $67.87 | $66.64 | $67.85 | $67.85 | 1,540,394 |
| 2024-10-28 | $65.81 | $66.60 | $65.64 | $66.45 | $66.45 | 1,369,682 |
| 2024-10-25 | $66.57 | $67.09 | $66.10 | $66.13 | $66.13 | 1,261,257 |
| 2024-10-24 | $67.69 | $67.80 | $65.46 | $67.12 | $67.12 | 1,658,133 |
| 2024-10-23 | $67.36 | $68.00 | $66.80 | $67.43 | $67.43 | 1,324,438 |
| 2024-10-22 | $67.70 | $68.64 | $67.31 | $68.53 | $68.53 | 1,632,835 |
| 2024-10-21 | $67.55 | $68.29 | $66.75 | $66.89 | $66.89 | 2,011,183 |
| 2024-10-18 | $64.31 | $66.75 | $63.97 | $66.49 | $66.49 | 2,068,677 |
| 2024-10-17 | $63.27 | $63.93 | $62.83 | $63.58 | $63.58 | 1,471,630 |
| 2024-10-16 | $62.37 | $62.94 | $61.56 | $62.74 | $62.74 | 1,988,216 |
| 2024-10-15 | $60.63 | $61.79 | $60.51 | $61.76 | $61.76 | 1,281,129 |
| 2024-10-14 | $60.43 | $60.92 | $60.07 | $60.91 | $60.91 | 942,528 |
| 2024-10-11 | $61.41 | $61.97 | $60.52 | $60.71 | $60.71 | 1,858,988 |
| 2024-10-10 | $60.31 | $61.00 | $59.60 | $60.96 | $60.96 | 1,986,625 |
| 2024-10-09 | $59.41 | $59.71 | $58.73 | $59.49 | $59.49 | 1,554,857 |
| 2024-10-08 | $59.00 | $59.73 | $58.73 | $59.69 | $59.69 | 1,075,884 |
| 2024-10-07 | $60.14 | $60.14 | $59.07 | $59.63 | $59.63 | 930,413 |
| 2024-10-04 | $60.37 | $61.05 | $59.93 | $60.31 | $60.31 | 1,320,342 |
| 2024-10-03 | $61.14 | $61.19 | $59.86 | $60.69 | $60.69 | 1,308,167 |
| 2024-10-02 | $61.31 | $61.96 | $60.64 | $61.64 | $61.64 | 1,600,811 |
| 2024-10-01 | $61.78 | $61.82 | $60.42 | $61.19 | $61.19 | 1,507,140 |
| 2024-09-30 | $62.00 | $62.26 | $60.41 | $61.08 | $61.08 | 1,703,807 |
| 2024-09-27 | $64.06 | $64.22 | $62.33 | $62.45 | $62.45 | 1,666,899 |
| 2024-09-26 | $64.21 | $64.82 | $63.55 | $64.22 | $64.22 | 1,566,901 |
| 2024-09-25 | $63.25 | $64.48 | $62.95 | $64.16 | $64.16 | 2,557,143 |
| 2024-09-24 | $62.56 | $63.89 | $62.35 | $63.47 | $63.47 | 1,751,572 |
| 2024-09-23 | $62.61 | $63.34 | $62.23 | $62.23 | $62.23 | 1,242,918 |
| 2024-09-20 | $62.85 | $63.18 | $62.22 | $62.60 | $62.60 | 2,530,176 |
| 2024-09-19 | $62.85 | $63.19 | $61.43 | $62.21 | $62.21 | 999,115 |
| 2024-09-18 | $61.99 | $64.27 | $61.25 | $61.30 | $61.30 | 1,824,812 |
| 2024-09-17 | $61.87 | $62.53 | $61.35 | $61.70 | $61.70 | 1,129,261 |
| 2024-09-16 | $62.75 | $62.79 | $61.40 | $62.24 | $62.24 | 1,341,619 |
| 2024-09-13 | $62.21 | $63.13 | $61.91 | $62.56 | $62.56 | 2,138,605 |
| 2024-09-12 | $60.38 | $61.72 | $60.17 | $61.37 | $61.37 | 1,535,687 |
| 2024-09-11 | $59.47 | $59.47 | $58.16 | $59.27 | $59.27 | 938,305 |
| 2024-09-10 | $58.64 | $59.44 | $57.96 | $59.41 | $59.41 | 1,155,818 |
| 2024-09-09 | $58.00 | $58.77 | $58.00 | $58.56 | $58.56 | 755,779 |
| 2024-09-06 | $59.75 | $59.76 | $57.64 | $57.98 | $57.98 | 1,392,708 |
| 2024-09-05 | $60.73 | $60.76 | $59.79 | $59.88 | $59.88 | 727,493 |
| 2024-09-04 | $59.48 | $60.32 | $59.06 | $59.68 | $59.68 | 1,091,879 |
| 2024-09-03 | $61.24 | $61.24 | $58.99 | $59.72 | $59.72 | 1,482,743 |
| 2024-08-30 | $61.56 | $61.93 | $61.24 | $61.81 | $61.81 | 751,036 |
| 2024-08-29 | $61.47 | $62.10 | $61.38 | $61.66 | $61.66 | 912,224 |
| 2024-08-28 | $61.48 | $61.89 | $61.05 | $61.39 | $61.39 | 1,090,020 |
| 2024-08-27 | $61.75 | $62.50 | $61.42 | $62.43 | $62.43 | 959,812 |
| 2024-08-26 | $62.53 | $62.56 | $61.85 | $62.30 | $62.30 | 887,039 |
| 2024-08-23 | $61.50 | $62.61 | $61.25 | $62.11 | $62.11 | 1,410,974 |
| 2024-08-22 | $60.98 | $61.67 | $60.80 | $60.99 | $60.99 | 1,206,295 |
| 2024-08-21 | $61.30 | $62.05 | $61.05 | $61.89 | $61.89 | 1,432,766 |
| 2024-08-20 | $61.20 | $62.24 | $61.20 | $61.67 | $61.52 | 2,076,855 |
| 2024-08-19 | $59.10 | $60.73 | $58.66 | $60.50 | $60.35 | 1,969,966 |
| 2024-08-16 | $58.13 | $59.17 | $58.04 | $59.05 | $59.05 | 1,582,730 |
| 2024-08-15 | $57.86 | $57.98 | $56.33 | $57.77 | $57.77 | 1,147,268 |
| 2024-08-14 | $58.01 | $58.15 | $57.04 | $57.63 | $57.63 | 1,266,743 |
| 2024-08-13 | $57.06 | $58.35 | $57.01 | $58.19 | $58.19 | 4,778,126 |
| 2024-08-12 | $56.02 | $57.61 | $56.02 | $57.17 | $57.17 | 1,319,712 |
| 2024-08-09 | $55.00 | $55.99 | $54.12 | $55.81 | $55.81 | 960,724 |
| 2024-08-08 | $53.80 | $55.11 | $53.60 | $54.37 | $54.37 | 1,857,855 |
| 2024-08-07 | $55.78 | $55.88 | $53.05 | $53.40 | $53.40 | 2,310,112 |
| 2024-08-06 | $55.63 | $55.90 | $54.13 | $55.01 | $55.01 | 2,700,502 |
| 2024-08-05 | $54.26 | $56.78 | $53.39 | $56.11 | $56.11 | 1,647,685 |
| 2024-08-02 | $58.91 | $60.20 | $57.25 | $57.67 | $57.67 | 1,920,192 |
| 2024-08-01 | $59.87 | $59.89 | $57.79 | $58.47 | $58.47 | 1,196,604 |
| 2024-07-31 | $59.78 | $60.02 | $58.82 | $59.76 | $59.76 | 1,291,598 |
| 2024-07-30 | $58.64 | $59.49 | $58.38 | $58.88 | $58.88 | 983,112 |
| 2024-07-29 | $58.51 | $58.93 | $58.00 | $58.64 | $58.64 | 1,057,191 |
| 2024-07-26 | $59.19 | $59.38 | $58.19 | $58.30 | $58.30 | 1,431,867 |
| 2024-07-25 | $58.31 | $59.38 | $57.90 | $58.74 | $58.74 | 1,471,165 |
| 2024-07-24 | $60.74 | $61.43 | $59.92 | $59.94 | $59.94 | 1,549,939 |
| 2024-07-23 | $60.01 | $60.60 | $59.69 | $60.34 | $60.34 | 898,269 |
| 2024-07-22 | $59.56 | $60.40 | $59.38 | $60.00 | $60.00 | 820,931 |
| 2024-07-19 | $59.60 | $60.79 | $59.00 | $60.04 | $60.04 | 900,384 |
| 2024-07-18 | $61.50 | $61.73 | $60.28 | $60.94 | $60.94 | 1,222,675 |
| 2024-07-17 | $62.20 | $63.06 | $61.23 | $61.35 | $61.35 | 1,845,263 |
| 2024-07-16 | $59.97 | $62.19 | $59.45 | $62.16 | $62.16 | 2,732,246 |
| 2024-07-15 | $59.73 | $60.03 | $58.86 | $59.49 | $59.49 | 1,112,085 |
| 2024-07-12 | $58.82 | $59.75 | $58.70 | $59.59 | $59.59 | 1,005,703 |
| 2024-07-11 | $59.60 | $59.67 | $58.03 | $59.29 | $59.29 | 1,943,699 |
| 2024-07-10 | $56.78 | $58.38 | $56.54 | $58.33 | $58.33 | 1,703,693 |
| 2024-07-09 | $56.22 | $56.44 | $55.66 | $56.07 | $56.07 | 923,830 |
| 2024-07-08 | $55.55 | $56.17 | $55.19 | $56.15 | $56.15 | 2,559,661 |
| 2024-07-05 | $55.66 | $56.34 | $55.20 | $55.81 | $55.81 | 1,216,667 |
| 2024-07-03 | $53.26 | $54.90 | $53.26 | $54.52 | $54.52 | 723,646 |
| 2024-07-02 | $52.39 | $53.24 | $52.12 | $52.61 | $52.61 | 1,254,722 |
| 2024-07-01 | $52.50 | $52.94 | $51.96 | $52.04 | $52.04 | 679,831 |
| 2024-06-28 | $53.28 | $53.37 | $51.98 | $52.42 | $52.42 | 942,035 |
| 2024-06-27 | $53.35 | $53.46 | $52.70 | $52.98 | $52.98 | 754,821 |
| 2024-06-26 | $52.75 | $53.45 | $52.45 | $52.85 | $52.85 | 1,133,693 |
| 2024-06-25 | $53.12 | $53.49 | $52.83 | $53.29 | $53.29 | 806,852 |
| 2024-06-24 | $53.37 | $53.73 | $53.01 | $53.31 | $53.31 | 637,920 |
| 2024-06-21 | $53.88 | $54.00 | $52.34 | $53.01 | $53.01 | 4,251,183 |
| 2024-06-20 | $53.04 | $54.59 | $53.04 | $53.87 | $53.87 | 1,130,688 |
| 2024-06-18 | $52.56 | $53.15 | $52.31 | $52.69 | $52.69 | 1,272,261 |
| 2024-06-17 | $52.59 | $52.97 | $52.18 | $52.69 | $52.69 | 1,156,269 |
| 2024-06-14 | $53.36 | $53.38 | $52.28 | $52.94 | $52.94 | 965,840 |
| 2024-06-13 | $53.16 | $53.71 | $52.50 | $52.88 | $52.88 | 694,207 |
| 2024-06-12 | $54.52 | $54.56 | $53.16 | $53.52 | $53.52 | 1,359,446 |
| 2024-06-11 | $53.24 | $53.38 | $52.61 | $53.33 | $53.33 | 1,362,991 |
| 2024-06-10 | $52.83 | $53.91 | $52.83 | $53.81 | $53.81 | 1,970,501 |
| 2024-06-07 | $53.80 | $54.14 | $52.36 | $52.59 | $52.59 | 2,449,319 |
| 2024-06-06 | $53.61 | $55.65 | $53.57 | $55.59 | $55.59 | 1,148,128 |
| 2024-06-05 | $53.15 | $53.94 | $52.71 | $53.66 | $53.66 | 1,608,055 |
| 2024-06-04 | $54.41 | $54.41 | $52.23 | $52.79 | $52.79 | 2,113,373 |
| 2024-06-03 | $55.32 | $55.73 | $54.64 | $55.08 | $55.08 | 1,632,709 |
| 2024-05-31 | $56.38 | $57.02 | $54.69 | $55.11 | $55.11 | 3,439,946 |
| 2024-05-30 | $55.95 | $56.90 | $55.95 | $56.17 | $56.17 | 1,130,005 |
| 2024-05-29 | $56.92 | $57.14 | $55.89 | $55.98 | $55.98 | 1,086,493 |
| 2024-05-28 | $57.36 | $57.53 | $56.78 | $57.46 | $57.30 | 1,107,898 |
| 2024-05-24 | $56.15 | $56.51 | $55.71 | $56.41 | $56.25 | 1,017,762 |
| 2024-05-23 | $56.62 | $57.07 | $55.38 | $55.68 | $55.68 | 1,514,477 |
| 2024-05-22 | $57.51 | $57.68 | $56.02 | $56.61 | $56.61 | 1,784,232 |
| 2024-05-21 | $57.34 | $57.85 | $56.98 | $57.82 | $57.82 | 1,209,127 |
| 2024-05-20 | $57.00 | $57.87 | $56.18 | $57.78 | $57.78 | 1,794,668 |
| 2024-05-17 | $56.50 | $57.06 | $56.09 | $57.01 | $57.01 | 1,778,346 |
| 2024-05-16 | $55.81 | $56.37 | $55.24 | $55.83 | $55.83 | 1,192,643 |
| 2024-05-15 | $56.00 | $56.42 | $54.72 | $55.92 | $55.92 | 1,809,457 |
| 2024-05-14 | $54.88 | $55.40 | $54.67 | $55.36 | $55.36 | 1,484,567 |
| 2024-05-13 | $54.81 | $54.99 | $54.09 | $54.57 | $54.57 | 1,344,906 |
| 2024-05-10 | $57.00 | $57.33 | $54.32 | $54.94 | $54.94 | 2,600,076 |
| 2024-05-09 | $54.82 | $56.01 | $54.67 | $55.78 | $55.78 | 2,071,666 |
| 2024-05-08 | $53.17 | $54.47 | $53.17 | $54.36 | $54.36 | 1,116,360 |
| 2024-05-07 | $53.59 | $53.93 | $53.44 | $53.85 | $53.85 | 882,853 |
| 2024-05-06 | $53.77 | $54.09 | $53.20 | $53.77 | $53.77 | 1,156,554 |
| 2024-05-03 | $53.54 | $53.70 | $52.02 | $52.69 | $52.69 | 1,788,139 |
| 2024-05-02 | $52.46 | $53.30 | $52.20 | $53.03 | $53.03 | 1,129,193 |
| 2024-05-01 | $52.53 | $53.91 | $52.27 | $52.97 | $52.97 | 1,674,731 |
| 2024-04-30 | $52.00 | $52.72 | $51.80 | $52.14 | $52.14 | 2,030,093 |
| 2024-04-29 | $54.13 | $54.31 | $52.60 | $53.56 | $53.56 | 2,079,753 |
| 2024-04-26 | $54.25 | $54.45 | $53.23 | $54.00 | $54.00 | 1,500,584 |
| 2024-04-25 | $52.22 | $54.00 | $51.42 | $53.73 | $53.73 | 2,560,302 |
| 2024-04-24 | $52.25 | $52.73 | $51.73 | $52.56 | $52.56 | 1,620,603 |
| 2024-04-23 | $51.11 | $52.50 | $50.95 | $52.48 | $52.48 | 1,602,907 |
| 2024-04-22 | $51.21 | $52.14 | $50.91 | $51.52 | $51.52 | 2,343,438 |
| 2024-04-19 | $52.62 | $53.14 | $52.38 | $52.65 | $52.65 | 1,921,788 |
| 2024-04-18 | $53.05 | $53.30 | $52.15 | $52.69 | $52.69 | 1,993,783 |
| 2024-04-17 | $51.47 | $53.29 | $51.43 | $52.67 | $52.67 | 2,799,589 |
| 2024-04-16 | $50.10 | $51.57 | $49.71 | $51.26 | $51.26 | 2,113,316 |
| 2024-04-15 | $52.25 | $52.52 | $50.52 | $51.22 | $51.22 | 2,149,065 |
| 2024-04-12 | $53.27 | $54.30 | $51.40 | $51.80 | $51.80 | 3,833,332 |
| 2024-04-11 | $51.83 | $53.02 | $51.20 | $52.62 | $52.62 | 2,948,658 |
| 2024-04-10 | $49.80 | $51.43 | $49.43 | $51.31 | $51.31 | 2,762,992 |
| 2024-04-09 | $51.00 | $51.46 | $50.49 | $51.00 | $51.00 | 2,761,848 |
| 2024-04-08 | $50.95 | $51.10 | $49.41 | $50.06 | $50.06 | 2,309,562 |
| 2024-04-05 | $50.20 | $51.09 | $49.56 | $50.57 | $50.57 | 1,885,103 |
| 2024-04-04 | $50.75 | $50.95 | $49.74 | $50.03 | $50.03 | 2,672,284 |
| 2024-04-03 | $49.16 | $51.35 | $49.11 | $51.09 | $51.09 | 2,888,479 |
| 2024-04-02 | $48.03 | $49.25 | $48.00 | $49.18 | $49.18 | 5,655,158 |
| 2024-04-01 | $48.30 | $48.30 | $47.02 | $47.79 | $47.64 | 1,391,845 |
| 2024-03-28 | $46.70 | $47.45 | $46.50 | $47.13 | $46.98 | 1,586,438 |
| 2024-03-27 | $44.60 | $46.29 | $44.57 | $46.27 | $46.12 | 1,299,207 |
| 2024-03-26 | $45.52 | $45.55 | $44.62 | $44.65 | $44.51 | 1,090,595 |
| 2024-03-25 | $45.00 | $45.60 | $44.91 | $44.91 | $44.77 | 1,046,332 |
| 2024-03-22 | $45.15 | $45.49 | $44.86 | $44.89 | $44.75 | 992,815 |
| 2024-03-21 | $46.23 | $46.88 | $45.26 | $45.39 | $45.25 | 2,463,216 |
| 2024-03-20 | $43.25 | $45.41 | $43.18 | $45.14 | $45.00 | 2,074,210 |
| 2024-03-19 | $43.75 | $44.00 | $43.24 | $43.36 | $43.22 | 1,477,212 |
| 2024-03-18 | $44.66 | $44.70 | $44.04 | $44.16 | $44.02 | 1,885,506 |
| 2024-03-15 | $45.45 | $45.60 | $44.20 | $44.42 | $44.42 | 3,437,096 |
| 2024-03-14 | $45.06 | $45.55 | $44.71 | $45.02 | $45.02 | 1,714,193 |
| 2024-03-13 | $44.76 | $46.00 | $44.76 | $45.59 | $45.59 | 1,589,772 |
| 2024-03-12 | $44.09 | $44.75 | $43.88 | $44.64 | $44.64 | 1,956,486 |
| 2024-03-11 | $44.80 | $45.16 | $44.40 | $44.94 | $44.94 | 1,622,606 |
| 2024-03-08 | $44.68 | $45.17 | $44.29 | $44.71 | $44.71 | 2,240,524 |
| 2024-03-07 | $44.30 | $44.89 | $44.03 | $44.25 | $44.25 | 1,952,388 |
| 2024-03-06 | $43.37 | $44.20 | $43.11 | $43.84 | $43.84 | 3,120,431 |
| 2024-03-05 | $43.32 | $43.47 | $42.52 | $42.72 | $42.72 | 2,205,499 |
| 2024-03-04 | $42.50 | $43.31 | $42.34 | $42.76 | $42.76 | 3,088,973 |
| 2024-03-01 | $41.50 | $42.62 | $41.05 | $41.97 | $41.97 | 3,047,301 |
| 2024-02-29 | $40.58 | $41.32 | $40.50 | $41.19 | $41.19 | 3,737,618 |
| 2024-02-28 | $39.04 | $39.92 | $39.04 | $39.76 | $39.76 | 2,308,495 |
| 2024-02-27 | $39.35 | $39.80 | $39.12 | $39.50 | $39.50 | 2,707,301 |
| 2024-02-26 | $39.25 | $39.39 | $38.57 | $39.19 | $39.19 | 2,146,829 |
| 2024-02-23 | $39.70 | $40.05 | $39.13 | $39.86 | $39.86 | 3,684,885 |
| 2024-02-22 | $40.47 | $40.56 | $39.37 | $39.60 | $39.60 | 5,084,592 |
| 2024-02-21 | $42.95 | $43.06 | $39.79 | $40.74 | $40.74 | 6,045,906 |
| 2024-02-20 | $44.70 | $44.91 | $44.01 | $44.22 | $44.22 | 1,293,676 |
| 2024-02-16 | $44.22 | $44.77 | $44.08 | $44.41 | $44.41 | 1,430,467 |
| 2024-02-15 | $43.74 | $44.79 | $43.66 | $44.33 | $44.33 | 2,437,832 |
| 2024-02-14 | $43.23 | $43.38 | $42.50 | $43.22 | $43.22 | 2,949,809 |
| 2024-02-13 | $44.52 | $44.70 | $42.95 | $43.28 | $43.28 | 1,911,097 |
| 2024-02-12 | $45.44 | $45.65 | $45.07 | $45.55 | $45.55 | 1,522,140 |
| 2024-02-09 | $45.90 | $45.90 | $44.94 | $45.49 | $45.49 | 2,598,893 |
| 2024-02-08 | $46.26 | $46.64 | $45.63 | $45.90 | $45.90 | 1,393,751 |
| 2024-02-07 | $46.93 | $47.00 | $46.48 | $46.66 | $46.66 | 1,551,382 |
| 2024-02-06 | $46.68 | $47.17 | $46.45 | $46.95 | $46.95 | 1,280,115 |
| 2024-02-05 | $46.42 | $46.79 | $45.99 | $46.49 | $46.49 | 2,115,452 |
| 2024-02-02 | $46.78 | $47.33 | $46.20 | $47.20 | $47.20 | 1,675,684 |
| 2024-02-01 | $47.28 | $48.50 | $47.28 | $48.04 | $48.04 | 2,682,968 |
| 2024-01-31 | $47.54 | $48.10 | $46.64 | $46.87 | $46.87 | 1,854,024 |
| 2024-01-30 | $47.87 | $48.10 | $47.12 | $47.40 | $47.40 | 1,201,192 |
| 2024-01-29 | $47.11 | $47.82 | $46.34 | $47.73 | $47.73 | 1,839,702 |
| 2024-01-26 | $46.88 | $47.23 | $46.46 | $46.77 | $46.77 | 1,194,794 |
| 2024-01-25 | $46.59 | $46.80 | $46.16 | $46.78 | $46.78 | 1,306,761 |
| 2024-01-24 | $48.01 | $48.28 | $45.97 | $45.99 | $45.99 | 1,439,264 |
| 2024-01-23 | $46.49 | $47.37 | $46.25 | $47.28 | $47.28 | 1,064,601 |
| 2024-01-22 | $45.78 | $46.34 | $45.54 | $46.11 | $46.11 | 2,050,251 |
| 2024-01-19 | $46.50 | $46.59 | $45.64 | $46.19 | $46.19 | 1,591,799 |
| 2024-01-18 | $46.04 | $46.51 | $45.71 | $46.36 | $46.36 | 1,412,681 |
| 2024-01-17 | $46.90 | $47.02 | $45.97 | $46.04 | $46.04 | 1,919,124 |
| 2024-01-16 | $47.75 | $47.98 | $47.15 | $47.81 | $47.81 | 1,296,682 |
| 2024-01-12 | $49.00 | $49.65 | $48.14 | $48.51 | $48.51 | 1,727,505 |
| 2024-01-11 | $48.30 | $48.44 | $47.25 | $47.75 | $47.75 | 1,799,418 |
| 2024-01-10 | $47.63 | $48.45 | $47.49 | $48.27 | $48.27 | 1,695,173 |
| 2024-01-09 | $47.76 | $47.83 | $46.73 | $47.68 | $47.68 | 1,470,099 |
| 2024-01-08 | $47.06 | $48.03 | $46.87 | $47.88 | $47.88 | 1,022,117 |
| 2024-01-05 | $47.80 | $48.68 | $47.48 | $47.62 | $47.62 | 1,816,405 |
| 2024-01-04 | $47.53 | $48.17 | $47.05 | $47.95 | $47.95 | 2,006,739 |
| 2024-01-03 | $47.73 | $48.03 | $47.27 | $47.59 | $47.59 | 1,693,831 |
| 2024-01-02 | $49.27 | $49.54 | $48.24 | $48.43 | $48.43 | 1,370,183 |
| 2023-12-29 | $49.20 | $49.45 | $48.71 | $49.34 | $49.34 | 1,555,273 |
| 2023-12-28 | $50.06 | $50.51 | $49.57 | $49.60 | $49.60 | 1,411,383 |
| 2023-12-27 | $50.00 | $50.75 | $49.91 | $50.45 | $50.45 | 992,010 |
| 2023-12-26 | $49.94 | $50.19 | $49.60 | $49.99 | $49.99 | 641,150 |
| 2023-12-22 | $50.50 | $50.95 | $49.80 | $49.86 | $49.86 | 1,663,425 |
| 2023-12-21 | $49.46 | $49.68 | $49.10 | $49.55 | $49.55 | 2,087,218 |
| 2023-12-20 | $50.08 | $50.15 | $48.78 | $48.78 | $48.78 | 1,600,408 |
| 2023-12-19 | $49.00 | $50.61 | $48.55 | $49.97 | $49.97 | 2,425,165 |
| 2023-12-18 | $48.92 | $49.28 | $48.35 | $48.84 | $48.84 | 1,469,044 |
| 2023-12-15 | $48.84 | $49.34 | $48.42 | $48.79 | $48.79 | 3,671,181 |
| 2023-12-14 | $49.13 | $49.90 | $48.82 | $49.09 | $49.09 | 3,462,051 |
| 2023-12-13 | $46.28 | $48.45 | $45.94 | $48.43 | $48.43 | 3,324,176 |
| 2023-12-12 | $47.87 | $47.93 | $46.17 | $46.37 | $46.37 | 2,135,906 |
| 2023-12-11 | $46.74 | $47.83 | $46.33 | $47.74 | $47.74 | 1,672,408 |
| 2023-12-08 | $46.95 | $47.73 | $46.78 | $47.31 | $47.31 | 1,997,905 |
| 2023-12-07 | $48.18 | $48.25 | $47.53 | $47.82 | $47.82 | 1,323,700 |
| 2023-12-06 | $48.43 | $48.67 | $47.76 | $47.97 | $47.97 | 1,072,577 |
| 2023-12-05 | $48.54 | $48.83 | $47.85 | $48.13 | $48.13 | 1,836,636 |
| 2023-12-04 | $48.27 | $48.95 | $47.89 | $48.90 | $48.90 | 2,197,940 |
| 2023-12-01 | $49.00 | $49.56 | $48.46 | $49.55 | $49.55 | 3,052,745 |
| 2023-11-30 | $49.16 | $49.31 | $48.69 | $48.90 | $48.90 | 2,394,356 |
| 2023-11-29 | $48.97 | $49.44 | $48.77 | $49.05 | $49.05 | 1,978,379 |
| 2023-11-28 | $47.98 | $49.23 | $47.54 | $49.15 | $49.15 | 2,259,588 |
| 2023-11-27 | $47.80 | $47.91 | $47.09 | $47.63 | $47.63 | 1,399,844 |
| 2023-11-24 | $47.34 | $47.88 | $47.20 | $47.46 | $47.31 | 629,410 |
| 2023-11-22 | $47.21 | $47.39 | $46.82 | $47.27 | $47.12 | 1,266,421 |
| 2023-11-21 | $46.51 | $47.90 | $46.44 | $46.98 | $46.83 | 1,924,960 |
| 2023-11-20 | $45.35 | $45.90 | $44.96 | $45.87 | $45.73 | 1,153,733 |
| 2023-11-17 | $46.25 | $46.34 | $45.32 | $45.73 | $45.59 | 1,165,889 |
| 2023-11-16 | $45.14 | $46.26 | $44.85 | $45.87 | $45.73 | 1,919,880 |
| 2023-11-15 | $44.37 | $44.93 | $44.03 | $44.59 | $44.45 | 1,264,016 |
| 2023-11-14 | $44.38 | $45.07 | $43.95 | $44.83 | $44.69 | 1,541,235 |
| 2023-11-13 | $42.75 | $43.48 | $42.52 | $43.32 | $43.18 | 1,447,021 |
| 2023-11-10 | $42.92 | $43.44 | $42.25 | $42.98 | $42.98 | 1,929,719 |
| 2023-11-09 | $42.48 | $44.05 | $42.21 | $42.93 | $42.93 | 1,666,255 |
| 2023-11-08 | $43.12 | $43.62 | $42.23 | $42.42 | $42.42 | 1,435,310 |
| 2023-11-07 | $43.79 | $44.07 | $42.70 | $43.36 | $43.36 | 2,004,188 |
| 2023-11-06 | $44.58 | $45.25 | $44.41 | $44.50 | $44.50 | 1,689,488 |
| 2023-11-03 | $43.96 | $45.32 | $43.62 | $44.90 | $44.90 | 2,030,514 |
| 2023-11-02 | $43.46 | $43.59 | $42.79 | $43.25 | $43.25 | 1,681,895 |
| 2023-11-01 | $42.40 | $43.11 | $41.99 | $43.09 | $43.09 | 1,606,208 |
| 2023-10-31 | $43.12 | $43.83 | $41.90 | $42.25 | $42.25 | 2,792,120 |
| 2023-10-30 | $43.72 | $43.83 | $42.67 | $43.47 | $43.47 | 1,610,659 |
| 2023-10-27 | $43.00 | $43.54 | $42.35 | $43.53 | $43.53 | 1,751,652 |
| 2023-10-26 | $43.35 | $43.46 | $41.90 | $42.77 | $42.77 | 1,830,901 |
| 2023-10-25 | $43.50 | $44.18 | $43.44 | $43.45 | $43.45 | 1,461,396 |
| 2023-10-24 | $43.15 | $43.75 | $42.92 | $43.66 | $43.66 | 2,569,035 |
| 2023-10-23 | $42.87 | $43.71 | $42.15 | $43.58 | $43.58 | 2,942,472 |
| 2023-10-20 | $43.01 | $44.05 | $42.98 | $43.13 | $43.13 | 2,454,047 |
| 2023-10-19 | $42.82 | $43.14 | $42.29 | $42.98 | $42.98 | 1,391,017 |
| 2023-10-18 | $43.56 | $43.90 | $42.78 | $42.98 | $42.98 | 1,687,104 |
| 2023-10-17 | $42.67 | $43.34 | $42.52 | $43.17 | $43.17 | 1,239,489 |
| 2023-10-16 | $42.35 | $42.96 | $42.01 | $42.67 | $42.67 | 1,176,384 |
| 2023-10-13 | $42.06 | $42.63 | $41.67 | $42.47 | $42.47 | 2,895,064 |
| 2023-10-12 | $41.38 | $41.56 | $40.60 | $40.70 | $40.70 | 1,097,503 |
| 2023-10-11 | $41.19 | $41.55 | $40.57 | $41.51 | $41.51 | 1,271,580 |
| 2023-10-10 | $40.77 | $41.05 | $40.41 | $40.72 | $40.72 | 1,205,740 |
| 2023-10-09 | $40.35 | $40.95 | $40.09 | $40.77 | $40.77 | 1,527,075 |
| 2023-10-06 | $39.20 | $40.04 | $38.92 | $39.72 | $39.72 | 1,667,061 |
| 2023-10-05 | $38.80 | $39.18 | $38.64 | $39.18 | $39.18 | 1,251,354 |
| 2023-10-04 | $39.39 | $39.41 | $38.46 | $38.82 | $38.82 | 1,440,651 |
| 2023-10-03 | $38.65 | $39.38 | $38.37 | $39.24 | $39.24 | 2,263,371 |
| 2023-10-02 | $39.92 | $40.11 | $38.71 | $38.95 | $38.95 | 1,971,761 |
| 2023-09-29 | $41.48 | $41.74 | $40.28 | $40.55 | $40.55 | 1,671,849 |
| 2023-09-28 | $40.34 | $40.57 | $39.83 | $40.47 | $40.47 | 1,537,420 |
| 2023-09-27 | $41.30 | $41.36 | $39.56 | $40.23 | $40.23 | 1,928,456 |
| 2023-09-26 | $42.25 | $42.48 | $41.55 | $41.55 | $41.55 | 1,191,884 |
| 2023-09-25 | $43.09 | $43.20 | $42.24 | $42.66 | $42.66 | 1,210,968 |
| 2023-09-22 | $43.80 | $44.42 | $43.25 | $43.33 | $43.33 | 1,064,009 |
| 2023-09-21 | $43.51 | $44.16 | $43.29 | $43.32 | $43.32 | 1,994,680 |
| 2023-09-20 | $44.00 | $45.17 | $43.89 | $44.65 | $44.65 | 1,368,896 |
| 2023-09-19 | $44.49 | $44.63 | $43.73 | $43.80 | $43.80 | 891,480 |
| 2023-09-18 | $44.33 | $44.71 | $43.99 | $44.49 | $44.49 | 1,075,930 |
| 2023-09-15 | $43.51 | $44.31 | $43.36 | $44.22 | $44.22 | 2,756,742 |
| 2023-09-14 | $42.46 | $43.30 | $42.46 | $42.93 | $42.93 | 1,513,440 |
| 2023-09-13 | $43.08 | $43.19 | $42.08 | $42.47 | $42.47 | 1,525,640 |
| 2023-09-12 | $42.90 | $43.58 | $42.64 | $43.03 | $43.03 | 1,184,551 |
| 2023-09-11 | $42.92 | $43.30 | $42.80 | $43.13 | $43.13 | 1,003,259 |
| 2023-09-08 | $41.85 | $42.76 | $41.79 | $42.16 | $42.16 | 1,333,325 |
| 2023-09-07 | $41.72 | $41.88 | $41.53 | $41.75 | $41.75 | 2,083,470 |
| 2023-09-06 | $41.68 | $42.06 | $41.26 | $41.86 | $41.86 | 1,534,039 |
| 2023-09-05 | $42.84 | $43.28 | $41.61 | $41.85 | $41.85 | 1,900,115 |
| 2023-09-01 | $44.20 | $44.34 | $43.13 | $43.19 | $43.19 | 2,281,504 |
| 2023-08-31 | $43.72 | $43.91 | $43.01 | $43.58 | $43.58 | 1,398,332 |
| 2023-08-30 | $44.04 | $44.58 | $43.62 | $43.78 | $43.78 | 1,076,672 |
| 2023-08-29 | $42.73 | $43.79 | $42.72 | $43.78 | $43.78 | 1,240,710 |
| 2023-08-28 | $42.34 | $43.17 | $42.14 | $43.01 | $43.01 | 1,137,972 |
| 2023-08-25 | $42.33 | $42.62 | $41.39 | $42.07 | $42.07 | 1,040,260 |
| 2023-08-24 | $42.24 | $42.81 | $41.95 | $42.27 | $42.27 | 1,117,992 |
| 2023-08-23 | $42.13 | $43.11 | $41.83 | $42.74 | $42.59 | 1,767,092 |
| 2023-08-22 | $41.45 | $41.72 | $41.21 | $41.61 | $41.46 | 1,374,934 |
| 2023-08-21 | $41.11 | $41.32 | $40.70 | $41.29 | $41.29 | 1,505,311 |
| 2023-08-18 | $41.11 | $41.19 | $40.62 | $41.01 | $41.01 | 1,272,155 |
| 2023-08-17 | $41.63 | $42.15 | $41.02 | $41.21 | $41.21 | 2,190,404 |
| 2023-08-16 | $42.30 | $42.36 | $41.44 | $41.50 | $41.50 | 2,450,313 |
| 2023-08-15 | $43.95 | $44.06 | $42.40 | $42.44 | $42.44 | 2,127,528 |
| 2023-08-14 | $44.66 | $44.85 | $43.88 | $44.27 | $44.27 | 1,658,935 |
| 2023-08-11 | $43.82 | $45.67 | $43.70 | $45.25 | $45.25 | 3,099,534 |
| 2023-08-10 | $44.64 | $44.67 | $43.65 | $44.03 | $44.03 | 2,777,935 |
| 2023-08-09 | $44.01 | $44.34 | $43.43 | $44.21 | $44.21 | 2,608,019 |
| 2023-08-08 | $42.93 | $43.87 | $42.85 | $43.75 | $43.75 | 2,251,425 |
| 2023-08-07 | $43.81 | $44.03 | $43.39 | $43.50 | $43.50 | 1,599,925 |
| 2023-08-04 | $42.69 | $44.04 | $42.67 | $43.94 | $43.94 | 4,276,229 |
| 2023-08-03 | $42.03 | $42.48 | $41.72 | $42.41 | $42.41 | 1,367,384 |
| 2023-08-02 | $43.56 | $43.60 | $42.20 | $42.27 | $42.27 | 1,641,892 |
| 2023-08-01 | $43.97 | $44.14 | $43.58 | $43.80 | $43.80 | 1,429,108 |
| 2023-07-31 | $44.32 | $45.18 | $44.00 | $44.83 | $44.83 | 1,120,681 |
| 2023-07-28 | $44.15 | $44.29 | $43.56 | $44.01 | $44.01 | 947,486 |
| 2023-07-27 | $44.53 | $44.62 | $43.67 | $43.78 | $43.78 | 1,833,638 |
| 2023-07-26 | $45.73 | $45.76 | $44.60 | $45.01 | $45.01 | 2,676,583 |
| 2023-07-25 | $44.71 | $45.66 | $44.67 | $45.62 | $45.62 | 2,222,669 |
| 2023-07-24 | $44.24 | $44.58 | $43.79 | $44.54 | $44.54 | 1,379,809 |
| 2023-07-21 | $43.80 | $44.40 | $43.68 | $44.19 | $44.19 | 1,023,818 |
| 2023-07-20 | $44.67 | $44.88 | $43.89 | $43.98 | $43.98 | 1,583,034 |
| 2023-07-19 | $44.71 | $45.13 | $44.56 | $44.84 | $44.84 | 1,482,594 |
| 2023-07-18 | $44.78 | $45.45 | $44.46 | $44.92 | $44.92 | 1,036,587 |
| 2023-07-17 | $44.28 | $44.77 | $44.06 | $44.43 | $44.43 | 855,440 |
| 2023-07-14 | $44.69 | $45.14 | $44.38 | $44.72 | $44.72 | 1,023,962 |
| 2023-07-13 | $44.40 | $44.71 | $44.24 | $44.61 | $44.61 | 1,393,057 |
| 2023-07-12 | $42.79 | $44.26 | $42.70 | $44.10 | $44.10 | 2,500,085 |
| 2023-07-11 | $42.50 | $42.73 | $42.00 | $42.07 | $42.07 | 897,892 |
| 2023-07-10 | $41.32 | $42.45 | $41.32 | $42.26 | $42.26 | 1,323,068 |
| 2023-07-07 | $41.42 | $42.30 | $41.42 | $41.57 | $41.57 | 1,800,174 |
| 2023-07-06 | $42.38 | $42.48 | $41.17 | $41.43 | $41.43 | 2,633,142 |
| 2023-07-05 | $44.18 | $44.36 | $42.77 | $42.77 | $42.77 | 2,030,025 |
| 2023-07-03 | $43.31 | $44.15 | $43.12 | $43.96 | $43.96 | 755,645 |
| 2023-06-30 | $42.53 | $43.27 | $42.50 | $43.22 | $43.22 | 1,448,474 |
| 2023-06-29 | $42.05 | $42.62 | $41.74 | $42.53 | $42.53 | 1,123,393 |
| 2023-06-28 | $42.66 | $42.75 | $42.20 | $42.56 | $42.56 | 1,209,214 |
| 2023-06-27 | $43.13 | $43.56 | $42.16 | $42.96 | $42.96 | 1,530,560 |
| 2023-06-26 | $42.79 | $43.56 | $42.42 | $42.98 | $42.98 | 1,696,114 |
| 2023-06-23 | $43.02 | $43.36 | $42.43 | $42.60 | $42.60 | 1,318,846 |
| 2023-06-22 | $42.20 | $42.82 | $42.15 | $42.78 | $42.78 | 1,515,836 |
| 2023-06-21 | $42.85 | $42.97 | $42.27 | $42.67 | $42.67 | 1,166,236 |
| 2023-06-20 | $44.00 | $44.14 | $42.98 | $42.99 | $42.99 | 2,324,565 |
| 2023-06-16 | $44.97 | $45.71 | $44.52 | $44.87 | $44.87 | 3,414,541 |
| 2023-06-15 | $44.47 | $44.81 | $43.98 | $44.68 | $44.68 | 1,197,084 |
| 2023-06-14 | $45.42 | $45.44 | $44.11 | $44.57 | $44.57 | 1,214,696 |
| 2023-06-13 | $45.36 | $45.71 | $44.51 | $44.92 | $44.92 | 1,397,908 |
| 2023-06-12 | $44.65 | $45.10 | $44.38 | $45.04 | $45.04 | 1,120,404 |
| 2023-06-09 | $45.06 | $45.28 | $44.33 | $44.86 | $44.86 | 1,650,821 |
| 2023-06-08 | $45.62 | $45.92 | $45.00 | $45.31 | $45.31 | 1,695,237 |
| 2023-06-07 | $46.15 | $46.72 | $44.95 | $44.97 | $44.97 | 1,264,376 |
| 2023-06-06 | $45.80 | $46.11 | $45.63 | $46.10 | $46.10 | 1,035,972 |
| 2023-06-05 | $45.01 | $46.07 | $45.01 | $45.81 | $45.81 | 1,319,600 |
| 2023-06-02 | $46.30 | $46.47 | $44.89 | $45.36 | $45.36 | 2,112,839 |
| 2023-06-01 | $45.42 | $47.01 | $45.42 | $46.24 | $46.24 | 1,948,077 |
| 2023-05-31 | $44.33 | $45.51 | $44.16 | $45.25 | $45.25 | 2,193,060 |
| 2023-05-30 | $44.65 | $44.80 | $43.94 | $44.13 | $44.13 | 1,540,226 |
| 2023-05-26 | $44.90 | $44.95 | $44.17 | $44.65 | $44.65 | 1,259,626 |
| 2023-05-25 | $44.68 | $44.76 | $44.13 | $44.28 | $44.28 | 1,633,152 |
| 2023-05-24 | $46.24 | $46.24 | $44.86 | $44.95 | $44.95 | 1,974,835 |
| 2023-05-23 | $47.12 | $47.40 | $46.08 | $46.13 | $46.13 | 2,217,501 |
| 2023-05-22 | $47.84 | $48.08 | $47.60 | $47.79 | $47.79 | 817,320 |
| 2023-05-19 | $47.96 | $48.63 | $47.31 | $48.08 | $48.08 | 1,559,140 |
| 2023-05-18 | $48.20 | $48.36 | $46.97 | $47.85 | $47.85 | 1,893,254 |
| 2023-05-17 | $49.47 | $49.47 | $48.48 | $49.25 | $49.10 | 1,944,117 |
| 2023-05-16 | $50.47 | $50.70 | $48.94 | $49.63 | $49.47 | 1,800,366 |
| 2023-05-15 | $50.53 | $50.98 | $50.35 | $50.79 | $50.63 | 880,366 |
| 2023-05-12 | $50.02 | $50.71 | $49.78 | $50.35 | $50.35 | 1,269,605 |
| 2023-05-11 | $51.01 | $51.34 | $50.16 | $50.22 | $50.22 | 2,227,017 |
| 2023-05-10 | $51.96 | $52.06 | $51.00 | $51.83 | $51.83 | 1,172,533 |
| 2023-05-09 | $51.78 | $52.58 | $51.70 | $51.92 | $51.92 | 1,340,468 |
| 2023-05-08 | $52.06 | $52.35 | $51.42 | $51.84 | $51.84 | 1,458,807 |
| 2023-05-05 | $50.42 | $52.49 | $50.13 | $52.09 | $52.09 | 2,438,895 |
| 2023-05-04 | $51.05 | $52.54 | $51.00 | $51.41 | $51.41 | 3,305,505 |
| 2023-05-03 | $50.85 | $51.24 | $50.25 | $50.67 | $50.67 | 1,552,656 |
| 2023-05-02 | $48.92 | $51.02 | $48.81 | $51.00 | $51.00 | 2,426,786 |
| 2023-05-01 | $50.30 | $50.42 | $48.87 | $48.90 | $48.90 | 1,835,217 |
| 2023-04-28 | $49.70 | $49.90 | $48.79 | $49.38 | $49.38 | 3,224,309 |
| 2023-04-27 | $48.47 | $49.99 | $48.20 | $49.90 | $49.90 | 2,118,171 |
| 2023-04-26 | $50.00 | $50.17 | $48.48 | $48.76 | $48.76 | 1,564,434 |
| 2023-04-25 | $49.29 | $49.67 | $48.71 | $49.55 | $49.55 | 1,895,816 |
| 2023-04-24 | $49.19 | $49.57 | $48.61 | $49.36 | $49.36 | 1,333,506 |
| 2023-04-21 | $48.97 | $49.42 | $48.60 | $49.11 | $49.11 | 1,523,682 |
| 2023-04-20 | $49.11 | $49.88 | $48.90 | $49.37 | $49.37 | 1,785,752 |
| 2023-04-19 | $48.99 | $49.82 | $48.81 | $49.18 | $49.18 | 1,873,674 |
| 2023-04-18 | $49.90 | $50.85 | $49.65 | $50.02 | $50.02 | 1,921,545 |
| 2023-04-17 | $50.49 | $50.62 | $49.51 | $49.72 | $49.72 | 1,898,980 |
| 2023-04-14 | $51.20 | $51.89 | $50.20 | $50.89 | $50.89 | 2,473,780 |
| 2023-04-13 | $51.53 | $52.76 | $51.42 | $52.23 | $52.23 | 2,848,471 |
| 2023-04-12 | $50.37 | $50.82 | $49.71 | $50.77 | $50.77 | 2,756,746 |
| 2023-04-11 | $49.15 | $49.95 | $49.00 | $49.55 | $49.55 | 1,871,214 |
| 2023-04-10 | $48.91 | $49.05 | $48.41 | $48.76 | $48.76 | 1,584,509 |
| 2023-04-06 | $49.37 | $49.75 | $48.94 | $49.57 | $49.57 | 5,226,344 |
| 2023-04-05 | $50.55 | $50.65 | $49.11 | $49.72 | $49.72 | 2,361,742 |
| 2023-04-04 | $49.05 | $50.05 | $48.66 | $50.02 | $50.02 | 2,741,101 |
| 2023-04-03 | $48.20 | $49.48 | $47.74 | $49.20 | $49.20 | 2,771,926 |
| 2023-03-31 | $48.10 | $48.51 | $47.79 | $48.16 | $48.16 | 2,108,193 |
| 2023-03-30 | $48.45 | $48.50 | $47.74 | $48.15 | $48.15 | 2,167,052 |
| 2023-03-29 | $47.56 | $48.47 | $47.52 | $48.12 | $48.12 | 2,039,992 |
| 2023-03-28 | $47.30 | $48.26 | $46.81 | $48.12 | $48.12 | 2,280,743 |
| 2023-03-27 | $45.85 | $47.26 | $45.70 | $46.98 | $46.98 | 1,894,274 |
| 2023-03-24 | $47.01 | $47.38 | $46.51 | $47.05 | $47.05 | 2,478,803 |
| 2023-03-23 | $46.10 | $47.25 | $45.89 | $46.56 | $46.56 | 2,727,108 |
| 2023-03-22 | $45.18 | $46.64 | $44.95 | $45.92 | $45.77 | 2,648,027 |
| 2023-03-21 | $45.19 | $45.56 | $44.60 | $45.05 | $44.91 | 2,129,044 |
| 2023-03-20 | $45.80 | $46.65 | $45.66 | $46.08 | $45.93 | 3,324,253 |
| 2023-03-17 | $43.99 | $45.73 | $43.63 | $45.30 | $45.15 | 7,379,781 |
| 2023-03-16 | $44.06 | $44.15 | $42.38 | $43.38 | $43.24 | 3,252,307 |
| 2023-03-15 | $44.66 | $44.83 | $43.10 | $43.98 | $43.84 | 3,570,483 |
| 2023-03-14 | $43.27 | $44.03 | $42.82 | $43.90 | $43.76 | 3,118,970 |
| 2023-03-13 | $42.05 | $43.48 | $41.80 | $43.27 | $43.27 | 4,997,383 |
| 2023-03-10 | $39.52 | $41.80 | $39.44 | $40.47 | $40.47 | 3,495,809 |
| 2023-03-09 | $39.07 | $39.62 | $38.85 | $39.06 | $39.06 | 2,365,875 |
| 2023-03-08 | $39.11 | $39.36 | $38.40 | $38.72 | $38.72 | 2,720,787 |
| 2023-03-07 | $40.82 | $40.99 | $38.68 | $38.87 | $38.87 | 3,210,465 |
| 2023-03-06 | $41.49 | $41.83 | $41.01 | $41.25 | $41.25 | 1,599,205 |
| 2023-03-03 | $42.10 | $42.26 | $41.49 | $41.89 | $41.89 | 1,767,615 |
| 2023-03-02 | $41.20 | $41.68 | $41.11 | $41.61 | $41.61 | 2,059,512 |
| 2023-03-01 | $42.01 | $42.43 | $41.57 | $41.61 | $41.61 | 2,808,328 |
| 2023-02-28 | $41.15 | $42.08 | $40.79 | $41.65 | $41.65 | 3,163,295 |
| 2023-02-27 | $40.51 | $41.27 | $40.48 | $41.17 | $41.17 | 1,716,518 |
| 2023-02-24 | $40.16 | $40.49 | $39.97 | $40.47 | $40.47 | 2,092,564 |
| 2023-02-23 | $41.00 | $41.14 | $40.50 | $40.79 | $40.79 | 2,023,193 |
| 2023-02-22 | $41.52 | $41.61 | $40.24 | $41.02 | $41.02 | 4,136,113 |
| 2023-02-21 | $42.09 | $42.44 | $41.58 | $41.93 | $41.93 | 2,219,354 |
| 2023-02-17 | $41.69 | $42.47 | $41.33 | $42.28 | $42.28 | 1,987,278 |
| 2023-02-16 | $42.04 | $42.69 | $41.31 | $42.37 | $42.37 | 2,177,058 |
| 2023-02-15 | $42.14 | $42.43 | $41.73 | $42.41 | $42.41 | 2,474,711 |
| 2023-02-14 | $42.77 | $43.36 | $42.27 | $43.18 | $43.18 | 1,803,606 |
| 2023-02-13 | $42.89 | $43.25 | $42.64 | $43.03 | $43.03 | 1,414,283 |
| 2023-02-10 | $43.05 | $43.46 | $42.73 | $43.10 | $43.10 | 1,301,666 |
| 2023-02-09 | $44.18 | $44.46 | $42.88 | $43.21 | $43.21 | 1,816,003 |
| 2023-02-08 | $44.06 | $44.25 | $43.58 | $43.66 | $43.66 | 1,203,068 |
| 2023-02-07 | $43.70 | $44.50 | $43.41 | $44.04 | $44.04 | 1,844,802 |
| 2023-02-06 | $43.64 | $44.13 | $43.50 | $43.68 | $43.68 | 2,472,746 |
| 2023-02-03 | $43.76 | $44.29 | $43.30 | $43.98 | $43.98 | 3,612,827 |
| 2023-02-02 | $45.76 | $45.97 | $44.57 | $44.75 | $44.75 | 2,936,316 |
| 2023-02-01 | $45.51 | $46.21 | $44.91 | $45.79 | $45.79 | 2,539,400 |
| 2023-01-31 | $44.83 | $45.82 | $44.70 | $45.74 | $45.74 | 1,696,813 |
| 2023-01-30 | $45.66 | $45.73 | $45.13 | $45.14 | $45.14 | 1,216,589 |
| 2023-01-27 | $45.54 | $45.84 | $45.05 | $45.66 | $45.66 | 1,775,712 |
| 2023-01-26 | $46.28 | $46.42 | $45.64 | $45.97 | $45.97 | 2,144,777 |
| 2023-01-25 | $45.51 | $46.53 | $45.42 | $46.46 | $46.46 | 3,377,698 |
| 2023-01-24 | $41.33 | $45.79 | $41.33 | $45.72 | $45.72 | 1,784,021 |
| 2023-01-23 | $44.54 | $45.46 | $44.46 | $45.39 | $45.39 | 2,265,182 |
| 2023-01-20 | $44.52 | $45.24 | $44.35 | $45.22 | $45.22 | 2,501,255 |
| 2023-01-19 | $44.06 | $45.12 | $44.01 | $44.96 | $44.96 | 2,222,062 |
| 2023-01-18 | $44.50 | $44.79 | $43.94 | $44.00 | $44.00 | 1,741,668 |
| 2023-01-17 | $44.02 | $44.38 | $43.86 | $44.07 | $44.07 | 2,084,469 |
| 2023-01-13 | $44.00 | $44.76 | $43.99 | $44.53 | $44.53 | 2,211,588 |
| 2023-01-12 | $43.90 | $44.21 | $43.04 | $44.05 | $44.05 | 2,368,194 |
| 2023-01-11 | $43.66 | $43.86 | $42.72 | $43.26 | $43.26 | 1,875,785 |
| 2023-01-10 | $43.00 | $43.55 | $42.86 | $43.46 | $43.46 | 2,233,919 |
| 2023-01-09 | $43.59 | $43.75 | $42.88 | $42.88 | $42.88 | 2,302,907 |
| 2023-01-06 | $42.62 | $43.53 | $42.11 | $43.30 | $43.30 | 3,608,463 |
| 2023-01-05 | $41.17 | $42.01 | $40.98 | $41.97 | $41.97 | 2,274,098 |
| 2023-01-04 | $41.30 | $42.44 | $41.25 | $41.95 | $41.95 | 3,884,026 |
| 2023-01-03 | $39.90 | $40.78 | $39.63 | $40.57 | $40.57 | 2,179,478 |
| 2022-12-30 | $39.75 | $39.81 | $38.81 | $39.08 | $39.08 | 1,804,813 |
| 2022-12-29 | $40.00 | $40.31 | $39.61 | $39.68 | $39.68 | 1,434,358 |
| 2022-12-28 | $40.79 | $40.92 | $39.72 | $39.77 | $39.77 | 1,803,883 |
| 2022-12-27 | $40.42 | $41.47 | $40.19 | $41.16 | $41.16 | 2,641,560 |
| 2022-12-23 | $39.81 | $40.43 | $39.48 | $40.18 | $40.18 | 1,195,694 |
| 2022-12-22 | $39.58 | $39.84 | $39.12 | $39.80 | $39.80 | 1,539,894 |
| 2022-12-21 | $40.29 | $40.52 | $39.97 | $40.04 | $40.04 | 2,014,371 |
| 2022-12-20 | $39.02 | $40.20 | $39.01 | $40.01 | $40.01 | 2,560,227 |
| 2022-12-19 | $38.96 | $39.19 | $38.10 | $38.31 | $38.31 | 1,809,132 |
| 2022-12-16 | $38.47 | $39.30 | $38.16 | $38.97 | $38.97 | 3,928,056 |
| 2022-12-15 | $38.71 | $39.06 | $38.40 | $38.43 | $38.43 | 2,380,856 |
| 2022-12-14 | $39.91 | $40.34 | $39.33 | $39.66 | $39.66 | 3,056,528 |
| 2022-12-13 | $40.51 | $40.82 | $39.22 | $39.84 | $39.84 | 2,633,056 |
| 2022-12-12 | $38.61 | $39.21 | $38.49 | $39.10 | $39.10 | 1,898,024 |
| 2022-12-09 | $39.81 | $40.34 | $38.97 | $38.99 | $38.99 | 1,883,817 |
| 2022-12-08 | $39.86 | $39.98 | $39.13 | $39.52 | $39.52 | 2,197,710 |
| 2022-12-07 | $39.09 | $39.89 | $39.09 | $39.42 | $39.42 | 2,175,225 |
| 2022-12-06 | $39.21 | $39.61 | $38.78 | $38.81 | $38.81 | 2,032,876 |
| 2022-12-05 | $39.42 | $39.45 | $38.46 | $38.88 | $38.88 | 2,622,826 |
| 2022-12-02 | $39.35 | $39.91 | $39.12 | $39.65 | $39.65 | 2,123,569 |
| 2022-12-01 | $39.80 | $40.48 | $39.49 | $40.12 | $40.12 | 2,877,260 |
| 2022-11-30 | $38.35 | $39.14 | $37.77 | $39.03 | $39.03 | 2,972,606 |
| 2022-11-29 | $37.70 | $37.97 | $37.30 | $37.76 | $37.76 | 1,408,850 |
| 2022-11-28 | $38.15 | $38.42 | $37.28 | $37.36 | $37.36 | 1,715,605 |
| 2022-11-25 | $38.53 | $38.76 | $38.22 | $38.46 | $38.46 | 1,001,816 |
| 2022-11-23 | $38.18 | $38.78 | $37.94 | $38.59 | $38.59 | 1,591,072 |
| 2022-11-22 | $37.28 | $38.20 | $37.13 | $38.20 | $38.20 | 2,116,351 |
| 2022-11-21 | $36.71 | $37.07 | $36.49 | $36.94 | $36.94 | 1,202,229 |
| 2022-11-18 | $36.54 | $37.04 | $36.22 | $37.01 | $37.01 | 1,414,493 |
| 2022-11-17 | $36.36 | $36.77 | $36.14 | $36.51 | $36.36 | 2,019,537 |
| 2022-11-16 | $37.39 | $37.52 | $37.04 | $37.21 | $37.06 | 1,579,940 |
| 2022-11-15 | $38.12 | $38.25 | $37.09 | $37.41 | $37.26 | 2,716,098 |
| 2022-11-14 | $37.56 | $38.18 | $37.56 | $37.75 | $37.60 | 1,795,148 |
| 2022-11-11 | $38.07 | $38.35 | $37.57 | $37.99 | $37.84 | 2,555,585 |
| 2022-11-10 | $37.44 | $38.11 | $36.83 | $37.95 | $37.95 | 3,657,278 |
| 2022-11-09 | $35.77 | $36.06 | $35.26 | $35.69 | $35.69 | 2,768,315 |
| 2022-11-08 | $34.23 | $36.64 | $34.11 | $35.77 | $35.77 | 3,573,735 |
| 2022-11-07 | $34.43 | $34.68 | $33.72 | $34.22 | $34.22 | 2,098,591 |
| 2022-11-04 | $32.27 | $34.42 | $32.24 | $34.30 | $34.30 | 4,260,015 |
| 2022-11-03 | $30.91 | $31.10 | $30.35 | $30.67 | $30.67 | 3,512,877 |
| 2022-11-02 | $33.04 | $33.60 | $31.20 | $31.34 | $31.34 | 3,858,649 |
| 2022-11-01 | $33.57 | $33.83 | $32.81 | $33.00 | $33.00 | 2,903,814 |
| 2022-10-31 | $32.99 | $33.27 | $32.68 | $32.69 | $32.69 | 2,282,476 |
| 2022-10-28 | $33.36 | $33.53 | $32.67 | $33.39 | $33.39 | 1,873,375 |
| 2022-10-27 | $33.75 | $34.12 | $33.47 | $33.72 | $33.72 | 1,887,618 |
| 2022-10-26 | $33.48 | $34.42 | $33.32 | $33.80 | $33.80 | 2,917,480 |
| 2022-10-25 | $32.65 | $33.32 | $32.63 | $33.02 | $33.02 | 2,201,531 |
| 2022-10-24 | $32.25 | $32.76 | $31.90 | $32.67 | $32.67 | 2,414,927 |
| 2022-10-21 | $31.38 | $32.76 | $31.32 | $32.69 | $32.69 | 3,392,456 |
| 2022-10-20 | $31.04 | $32.04 | $30.72 | $31.31 | $31.31 | 2,295,731 |
| 2022-10-19 | $31.42 | $31.42 | $30.53 | $31.08 | $31.08 | 2,838,756 |
| 2022-10-18 | $31.77 | $32.11 | $31.36 | $31.85 | $31.85 | 2,314,982 |
| 2022-10-17 | $31.55 | $31.96 | $31.21 | $31.35 | $31.35 | 2,054,857 |
| 2022-10-14 | $31.73 | $31.74 | $30.52 | $30.70 | $30.70 | 2,702,443 |
| 2022-10-13 | $31.00 | $31.98 | $29.76 | $31.94 | $31.94 | 3,061,776 |
| 2022-10-12 | $31.65 | $32.19 | $31.47 | $32.02 | $32.02 | 1,987,868 |
| 2022-10-11 | $31.81 | $32.65 | $31.61 | $31.72 | $31.72 | 2,020,570 |
| 2022-10-10 | $32.00 | $32.75 | $31.64 | $31.85 | $31.85 | 2,013,481 |
| 2022-10-07 | $33.85 | $34.09 | $32.24 | $32.27 | $32.27 | 3,091,398 |
| 2022-10-06 | $33.83 | $34.62 | $33.80 | $34.45 | $34.45 | 2,526,281 |
| 2022-10-05 | $34.05 | $34.13 | $33.25 | $34.12 | $34.12 | 2,655,160 |
| 2022-10-04 | $34.19 | $35.29 | $33.85 | $34.80 | $34.80 | 5,743,442 |
| 2022-10-03 | $33.02 | $33.83 | $32.82 | $33.63 | $33.63 | 3,302,752 |
| 2022-09-30 | $31.66 | $33.11 | $31.64 | $32.36 | $32.36 | 3,115,313 |
| 2022-09-29 | $31.22 | $31.82 | $30.91 | $31.73 | $31.73 | 3,340,641 |
| 2022-09-28 | $30.07 | $31.37 | $30.06 | $31.35 | $31.35 | 3,083,651 |
| 2022-09-27 | $29.47 | $30.12 | $29.47 | $29.52 | $29.52 | 2,231,057 |
| 2022-09-26 | $29.87 | $30.25 | $28.62 | $29.08 | $29.08 | 3,851,160 |
| 2022-09-23 | $30.60 | $30.72 | $29.47 | $30.04 | $30.04 | 4,426,590 |
| 2022-09-22 | $31.82 | $32.37 | $31.29 | $31.42 | $31.42 | 1,952,862 |
| 2022-09-21 | $31.85 | $32.54 | $31.14 | $31.68 | $31.68 | 3,285,690 |
| 2022-09-20 | $31.87 | $31.93 | $31.27 | $31.72 | $31.72 | 1,957,211 |
| 2022-09-19 | $31.61 | $32.46 | $31.52 | $32.44 | $32.44 | 2,135,226 |
| 2022-09-16 | $31.18 | $32.52 | $31.08 | $32.10 | $32.10 | 3,352,653 |
| 2022-09-15 | $32.29 | $32.71 | $31.23 | $31.68 | $31.68 | 3,016,587 |
| 2022-09-14 | $32.76 | $33.23 | $32.52 | $32.66 | $32.66 | 1,437,285 |
| 2022-09-13 | $32.71 | $33.55 | $32.48 | $32.57 | $32.57 | 2,208,843 |
| 2022-09-12 | $33.85 | $34.09 | $33.43 | $33.73 | $33.73 | 3,370,877 |
| 2022-09-09 | $32.82 | $33.16 | $32.57 | $33.05 | $33.05 | 2,121,746 |
| 2022-09-08 | $31.77 | $32.51 | $31.64 | $32.41 | $32.41 | 2,307,776 |
| 2022-09-07 | $30.80 | $32.34 | $30.70 | $32.03 | $32.03 | 2,954,618 |
| 2022-09-06 | $31.29 | $31.70 | $30.69 | $30.85 | $30.85 | 2,605,019 |
| 2022-09-02 | $30.36 | $31.61 | $30.17 | $31.15 | $31.15 | 4,212,796 |
| 2022-09-01 | $30.01 | $30.29 | $29.66 | $29.76 | $29.76 | 3,490,289 |
| 2022-08-31 | $30.59 | $31.10 | $30.39 | $30.50 | $30.50 | 3,216,645 |
| 2022-08-30 | $31.43 | $31.44 | $30.63 | $30.85 | $30.85 | 2,466,644 |
| 2022-08-29 | $31.37 | $31.92 | $31.21 | $31.35 | $31.35 | 1,777,744 |
| 2022-08-26 | $32.89 | $33.08 | $31.37 | $31.66 | $31.66 | 2,218,758 |
| 2022-08-25 | $33.07 | $33.07 | $32.30 | $32.87 | $32.87 | 1,815,483 |
| 2022-08-24 | $32.45 | $32.85 | $32.12 | $32.82 | $32.67 | 1,688,766 |
| 2022-08-23 | $32.29 | $33.21 | $32.21 | $32.52 | $32.37 | 3,079,586 |
| 2022-08-22 | $31.52 | $32.13 | $31.46 | $32.12 | $31.97 | 2,562,972 |
| 2022-08-19 | $32.33 | $32.42 | $31.68 | $31.95 | $31.80 | 2,417,568 |
| 2022-08-18 | $32.62 | $33.02 | $32.28 | $32.57 | $32.42 | 2,329,196 |
| 2022-08-17 | $33.50 | $33.68 | $32.34 | $32.58 | $32.43 | 5,388,330 |
| 2022-08-16 | $33.77 | $34.10 | $33.28 | $33.83 | $33.68 | 1,788,779 |
| 2022-08-15 | $33.42 | $34.15 | $33.30 | $33.93 | $33.78 | 3,224,008 |
| 2022-08-12 | $33.51 | $34.26 | $32.37 | $34.09 | $33.94 | 5,515,529 |
| 2022-08-11 | $34.85 | $34.95 | $33.58 | $33.65 | $33.50 | 2,692,292 |
| 2022-08-10 | $34.41 | $35.04 | $34.08 | $34.67 | $34.51 | 2,480,018 |
| 2022-08-09 | $34.50 | $34.59 | $33.66 | $34.13 | $33.97 | 1,596,909 |
| 2022-08-08 | $34.35 | $34.73 | $34.23 | $34.29 | $34.13 | 2,188,596 |
| 2022-08-05 | $32.92 | $33.74 | $32.33 | $33.73 | $33.58 | 1,751,160 |
| 2022-08-04 | $33.08 | $34.25 | $32.95 | $33.76 | $33.61 | 2,309,765 |
| 2022-08-03 | $33.80 | $33.85 | $32.43 | $32.76 | $32.61 | 3,286,721 |
| 2022-08-02 | $34.48 | $34.74 | $33.59 | $33.61 | $33.46 | 2,372,262 |
| 2022-08-01 | $34.42 | $34.64 | $33.87 | $34.25 | $34.09 | 1,745,322 |
| 2022-07-29 | $33.60 | $34.44 | $32.92 | $34.30 | $34.14 | 3,371,922 |
| 2022-07-28 | $33.69 | $34.06 | $32.78 | $33.34 | $33.19 | 3,446,805 |
| 2022-07-27 | $32.50 | $33.10 | $32.11 | $32.87 | $32.72 | 2,644,433 |
| 2022-07-26 | $31.87 | $32.48 | $31.80 | $32.45 | $32.30 | 2,458,543 |
| 2022-07-25 | $32.50 | $32.70 | $31.56 | $31.82 | $31.68 | 3,013,150 |
| 2022-07-22 | $33.03 | $33.74 | $32.25 | $32.50 | $32.35 | 2,948,210 |
| 2022-07-21 | $32.36 | $33.11 | $32.23 | $32.71 | $32.56 | 3,583,119 |
| 2022-07-20 | $34.12 | $34.12 | $32.27 | $32.30 | $32.15 | 3,171,246 |
| 2022-07-19 | $33.92 | $34.40 | $33.73 | $33.99 | $33.84 | 2,247,293 |
| 2022-07-18 | $34.36 | $34.69 | $33.84 | $33.87 | $33.72 | 2,004,805 |
| 2022-07-15 | $34.33 | $34.37 | $33.45 | $33.80 | $33.65 | 2,290,079 |
| 2022-07-14 | $33.75 | $34.31 | $32.92 | $34.05 | $33.90 | 3,153,638 |
| 2022-07-13 | $34.35 | $35.96 | $34.25 | $35.05 | $34.89 | 3,016,032 |
| 2022-07-12 | $34.59 | $35.08 | $33.89 | $34.67 | $34.51 | 2,892,440 |
| 2022-07-11 | $34.86 | $35.35 | $34.74 | $34.77 | $34.61 | 1,556,975 |
| 2022-07-08 | $35.27 | $35.84 | $34.79 | $35.19 | $35.03 | 1,585,999 |
| 2022-07-07 | $35.20 | $35.66 | $34.71 | $35.30 | $35.14 | 3,274,792 |
| 2022-07-06 | $35.19 | $35.66 | $33.86 | $34.88 | $34.72 | 4,370,625 |
| 2022-07-05 | $36.59 | $36.81 | $34.50 | $35.02 | $34.86 | 4,234,470 |
| 2022-07-01 | $35.53 | $37.27 | $35.28 | $37.07 | $36.90 | 1,892,569 |
| 2022-06-30 | $37.17 | $37.31 | $35.97 | $36.03 | $35.87 | 3,346,553 |
| 2022-06-29 | $38.35 | $38.38 | $37.20 | $37.51 | $37.34 | 2,036,584 |
| 2022-06-28 | $38.94 | $39.09 | $37.87 | $37.88 | $37.71 | 1,559,838 |
| 2022-06-27 | $38.20 | $38.89 | $38.00 | $38.76 | $38.58 | 2,638,981 |
| 2022-06-24 | $37.24 | $38.24 | $36.83 | $38.20 | $38.03 | 1,873,900 |
| 2022-06-23 | $38.14 | $38.55 | $36.80 | $37.17 | $37.00 | 3,498,077 |
| 2022-06-22 | $39.09 | $39.35 | $38.25 | $38.25 | $38.08 | 2,907,649 |
| 2022-06-21 | $38.66 | $39.67 | $38.46 | $39.17 | $38.99 | 2,116,183 |
| 2022-06-17 | $38.78 | $38.91 | $38.09 | $38.41 | $38.24 | 4,689,204 |
| 2022-06-16 | $38.48 | $39.42 | $37.89 | $38.92 | $38.74 | 2,992,796 |
| 2022-06-15 | $39.73 | $39.81 | $37.68 | $38.86 | $38.68 | 4,452,656 |
| 2022-06-14 | $39.89 | $39.97 | $38.39 | $38.90 | $38.72 | 2,896,094 |
| 2022-06-13 | $41.04 | $41.23 | $39.76 | $39.96 | $39.78 | 3,343,981 |
| 2022-06-10 | $40.00 | $42.54 | $39.70 | $42.26 | $42.07 | 2,216,311 |
| 2022-06-09 | $41.48 | $41.61 | $40.41 | $40.52 | $40.34 | 2,090,635 |
| 2022-06-08 | $42.20 | $42.28 | $41.54 | $41.79 | $41.60 | 2,555,572 |
| 2022-06-07 | $41.60 | $42.42 | $41.60 | $42.29 | $42.10 | 1,928,925 |
| 2022-06-06 | $42.61 | $42.78 | $41.35 | $41.79 | $41.60 | 2,075,523 |
| 2022-06-03 | $43.20 | $43.35 | $42.25 | $42.33 | $42.14 | 1,527,181 |
| 2022-06-02 | $42.04 | $43.56 | $41.86 | $43.41 | $43.21 | 2,227,883 |
| 2022-06-01 | $41.55 | $42.04 | $40.93 | $41.38 | $41.19 | 2,422,472 |
| 2022-05-31 | $42.45 | $42.86 | $41.04 | $41.31 | $41.12 | 2,864,919 |
| 2022-05-27 | $42.82 | $42.98 | $42.30 | $42.44 | $42.25 | 1,959,255 |
| 2022-05-26 | $42.54 | $42.73 | $42.06 | $42.35 | $42.16 | 2,183,344 |
| 2022-05-25 | $42.16 | $42.85 | $41.96 | $42.55 | $42.36 | 2,226,427 |
| 2022-05-24 | $41.98 | $42.82 | $41.70 | $42.75 | $42.56 | 2,135,124 |
| 2022-05-23 | $42.38 | $42.65 | $41.50 | $41.87 | $41.68 | 2,241,399 |
| 2022-05-20 | $41.73 | $41.77 | $40.90 | $41.58 | $41.39 | 2,062,288 |
| 2022-05-19 | $40.02 | $41.83 | $40.02 | $41.44 | $41.25 | 3,669,529 |
| 2022-05-18 | $40.20 | $40.34 | $39.15 | $39.31 | $38.99 | 1,853,038 |
| 2022-05-17 | $40.28 | $40.65 | $39.63 | $40.28 | $39.95 | 2,028,485 |
| 2022-05-16 | $39.70 | $39.91 | $39.29 | $39.81 | $39.49 | 2,268,006 |
| 2022-05-13 | $39.13 | $39.96 | $38.83 | $39.66 | $39.34 | 2,438,136 |
| 2022-05-12 | $40.62 | $41.02 | $38.51 | $39.39 | $39.07 | 4,623,806 |
| 2022-05-11 | $42.21 | $43.09 | $41.34 | $41.52 | $41.18 | 3,085,507 |
| 2022-05-10 | $43.14 | $43.49 | $41.27 | $41.64 | $41.30 | 2,690,285 |
| 2022-05-09 | $42.97 | $43.69 | $42.39 | $42.52 | $42.17 | 3,530,075 |
| 2022-05-06 | $44.32 | $44.95 | $43.84 | $44.15 | $43.79 | 2,200,288 |
| 2022-05-05 | $46.42 | $46.42 | $43.77 | $44.29 | $43.93 | 2,065,237 |
| 2022-05-04 | $45.02 | $46.01 | $44.38 | $45.85 | $45.48 | 2,197,457 |
| 2022-05-03 | $44.31 | $45.20 | $44.29 | $45.04 | $44.67 | 1,946,625 |
| 2022-05-02 | $43.75 | $44.23 | $43.14 | $44.22 | $43.86 | 2,773,944 |
| 2022-04-29 | $46.01 | $46.12 | $44.57 | $44.86 | $44.50 | 5,217,024 |
| 2022-04-28 | $45.21 | $45.75 | $44.62 | $45.57 | $45.20 | 2,934,503 |
| 2022-04-27 | $45.39 | $45.71 | $44.88 | $45.04 | $44.67 | 2,104,115 |
| 2022-04-26 | $46.84 | $46.96 | $45.37 | $45.38 | $45.01 | 2,783,577 |
| 2022-04-25 | $46.26 | $47.47 | $45.34 | $46.59 | $46.21 | 3,985,930 |
| 2022-04-22 | $48.09 | $48.84 | $47.00 | $48.10 | $47.71 | 2,551,176 |
| 2022-04-21 | $51.23 | $51.46 | $48.73 | $49.12 | $48.72 | 2,654,957 |
| 2022-04-20 | $50.81 | $51.91 | $50.64 | $51.71 | $51.29 | 1,843,933 |
| 2022-04-19 | $50.64 | $51.11 | $50.25 | $50.75 | $50.34 | 1,914,150 |
| 2022-04-18 | $51.72 | $51.90 | $51.02 | $51.08 | $50.66 | 2,596,839 |
| 2022-04-14 | $51.08 | $51.59 | $50.74 | $51.29 | $50.87 | 1,989,139 |
| 2022-04-13 | $50.59 | $51.85 | $50.38 | $51.26 | $50.84 | 2,579,574 |
| 2022-04-12 | $50.40 | $50.85 | $49.73 | $50.12 | $49.71 | 2,335,585 |
| 2022-04-11 | $50.46 | $51.16 | $49.37 | $49.78 | $49.38 | 2,391,057 |
| 2022-04-08 | $49.14 | $49.85 | $49.00 | $49.70 | $49.30 | 1,812,567 |
| 2022-04-07 | $48.29 | $49.29 | $48.16 | $48.94 | $48.54 | 2,217,827 |
| 2022-04-06 | $47.97 | $48.69 | $47.67 | $48.32 | $47.93 | 1,948,909 |
| 2022-04-05 | $49.28 | $49.94 | $47.56 | $47.72 | $47.33 | 2,206,349 |
| 2022-04-04 | $49.12 | $49.51 | $48.37 | $48.79 | $48.39 | 1,765,600 |
| 2022-04-01 | $47.30 | $48.96 | $47.22 | $48.87 | $48.47 | 1,946,080 |
| 2022-03-31 | $48.50 | $48.84 | $47.56 | $47.58 | $47.19 | 1,982,034 |
| 2022-03-30 | $47.78 | $48.36 | $47.69 | $48.35 | $47.96 | 2,800,356 |
| 2022-03-29 | $45.98 | $47.63 | $45.72 | $47.55 | $47.16 | 1,989,154 |
| 2022-03-28 | $47.51 | $47.70 | $46.48 | $46.93 | $46.55 | 2,084,082 |
| 2022-03-25 | $48.15 | $48.37 | $47.62 | $48.28 | $47.89 | 1,519,388 |
| 2022-03-24 | $48.72 | $49.52 | $47.94 | $48.34 | $47.95 | 2,531,150 |
| 2022-03-23 | $48.12 | $48.62 | $47.91 | $48.40 | $48.01 | 1,700,574 |
| 2022-03-22 | $48.57 | $48.57 | $47.51 | $48.10 | $47.56 | 1,863,458 |
| 2022-03-21 | $48.17 | $49.31 | $48.11 | $48.53 | $47.99 | 2,129,551 |
| 2022-03-18 | $47.31 | $48.31 | $46.80 | $47.77 | $47.24 | 5,738,917 |
| 2022-03-17 | $47.78 | $48.98 | $47.66 | $47.75 | $47.22 | 2,764,842 |
| 2022-03-16 | $46.57 | $47.40 | $45.86 | $47.18 | $46.65 | 3,523,187 |
| 2022-03-15 | $45.48 | $47.36 | $44.75 | $46.92 | $46.39 | 2,806,329 |
| 2022-03-14 | $46.93 | $47.56 | $46.29 | $46.78 | $46.26 | 4,129,178 |
| 2022-03-11 | $47.36 | $48.54 | $47.23 | $48.10 | $47.56 | 3,268,676 |
| 2022-03-10 | $48.24 | $49.62 | $48.24 | $49.13 | $48.58 | 3,315,144 |
| 2022-03-09 | $46.26 | $48.87 | $46.01 | $48.23 | $47.69 | 3,784,985 |
| 2022-03-08 | $48.15 | $50.34 | $47.85 | $48.32 | $47.78 | 6,563,063 |
| 2022-03-07 | $47.02 | $48.30 | $46.30 | $47.90 | $47.36 | 4,236,111 |
| 2022-03-04 | $45.70 | $46.97 | $45.36 | $46.73 | $46.21 | 3,534,547 |
| 2022-03-03 | $45.40 | $45.70 | $44.83 | $45.57 | $45.06 | 1,862,179 |
| 2022-03-02 | $45.26 | $46.01 | $44.63 | $45.31 | $44.80 | 2,593,202 |
| 2022-03-01 | $44.00 | $45.99 | $43.95 | $45.84 | $45.33 | 4,678,345 |
| 2022-02-28 | $44.40 | $44.53 | $43.32 | $43.79 | $43.30 | 3,119,879 |
| 2022-02-25 | $42.32 | $44.01 | $42.19 | $43.96 | $43.47 | 2,125,940 |
| 2022-02-24 | $44.86 | $45.12 | $42.02 | $42.74 | $42.26 | 3,989,754 |
| 2022-02-23 | $42.82 | $44.13 | $42.53 | $43.76 | $43.27 | 3,680,713 |
| 2022-02-22 | $43.91 | $44.56 | $42.85 | $42.92 | $42.44 | 3,118,282 |
| 2022-02-18 | $44.14 | $44.30 | $43.20 | $43.50 | $43.01 | 1,637,334 |
| 2022-02-17 | $43.26 | $44.50 | $43.11 | $44.09 | $43.60 | 3,055,417 |
| 2022-02-16 | $42.16 | $43.26 | $42.16 | $42.82 | $42.34 | 2,138,743 |
| 2022-02-15 | $41.46 | $42.01 | $41.01 | $41.86 | $41.39 | 1,778,669 |
| 2022-02-14 | $42.22 | $42.65 | $41.66 | $42.42 | $41.95 | 1,923,904 |
| 2022-02-11 | $40.15 | $42.31 | $40.09 | $41.98 | $41.51 | 2,484,111 |
| 2022-02-10 | $41.13 | $41.58 | $39.78 | $39.99 | $39.54 | 2,734,757 |
| 2022-02-09 | $41.70 | $42.16 | $41.34 | $41.51 | $41.05 | 1,414,547 |
| 2022-02-08 | $41.06 | $41.82 | $40.90 | $41.59 | $41.12 | 1,705,659 |
| 2022-02-07 | $40.42 | $41.23 | $40.02 | $40.93 | $40.47 | 1,994,978 |
| 2022-02-04 | $39.72 | $40.44 | $39.58 | $40.07 | $39.62 | 1,232,520 |
| 2022-02-03 | $40.35 | $40.64 | $39.74 | $39.99 | $39.54 | 1,825,380 |
| 2022-02-02 | $40.69 | $41.49 | $40.36 | $40.66 | $40.20 | 1,489,140 |
| 2022-02-01 | $40.89 | $41.11 | $39.99 | $40.61 | $40.16 | 1,397,308 |
| 2022-01-31 | $39.29 | $40.41 | $39.27 | $40.32 | $39.87 | 2,044,528 |
| 2022-01-28 | $38.60 | $39.01 | $38.28 | $39.01 | $38.57 | 2,921,583 |
| 2022-01-27 | $38.86 | $39.96 | $38.74 | $39.01 | $38.57 | 2,301,956 |
| 2022-01-26 | $40.21 | $41.04 | $39.40 | $39.70 | $39.26 | 2,681,255 |
| 2022-01-25 | $40.00 | $40.71 | $39.56 | $40.42 | $39.97 | 2,092,270 |
| 2022-01-24 | $40.12 | $40.39 | $38.90 | $40.21 | $39.76 | 2,564,238 |
| 2022-01-21 | $42.14 | $42.14 | $40.66 | $40.80 | $40.34 | 2,089,434 |
| 2022-01-20 | $42.51 | $42.66 | $41.67 | $41.71 | $41.24 | 2,133,577 |
| 2022-01-19 | $39.94 | $42.48 | $39.90 | $42.26 | $41.79 | 3,690,090 |
| 2022-01-18 | $39.71 | $40.43 | $39.26 | $39.34 | $38.90 | 1,613,740 |
| 2022-01-14 | $39.85 | $40.01 | $39.10 | $39.66 | $39.22 | 1,618,325 |
| 2022-01-13 | $40.28 | $40.73 | $39.77 | $39.91 | $39.46 | 1,767,451 |
| 2022-01-12 | $39.81 | $40.38 | $39.49 | $40.30 | $39.85 | 2,257,629 |
| 2022-01-11 | $39.24 | $39.79 | $38.90 | $39.79 | $39.34 | 1,834,561 |
| 2022-01-10 | $38.40 | $39.36 | $38.01 | $39.35 | $38.91 | 2,272,897 |
| 2022-01-07 | $38.74 | $38.98 | $38.02 | $38.56 | $38.13 | 3,158,472 |
| 2022-01-06 | $39.57 | $40.15 | $38.53 | $38.64 | $38.21 | 3,489,530 |
| 2022-01-05 | $41.91 | $42.30 | $40.40 | $40.48 | $40.03 | 2,113,761 |
| 2022-01-04 | $42.24 | $42.45 | $41.65 | $41.72 | $41.25 | 1,961,794 |
| 2022-01-03 | $42.35 | $42.35 | $41.73 | $41.83 | $41.36 | 1,357,061 |
| 2021-12-31 | $42.95 | $43.10 | $42.62 | $42.93 | $42.45 | 1,039,927 |
| 2021-12-30 | $42.47 | $42.97 | $42.47 | $42.78 | $42.30 | 1,317,697 |
| 2021-12-29 | $41.81 | $42.98 | $41.80 | $42.45 | $41.97 | 1,607,921 |
| 2021-12-28 | $42.77 | $43.00 | $42.14 | $42.26 | $41.79 | 4,861,315 |
| 2021-12-27 | $42.32 | $42.87 | $42.25 | $42.78 | $42.30 | 1,025,185 |
| 2021-12-23 | $41.73 | $42.70 | $41.54 | $42.31 | $41.84 | 1,504,111 |
| 2021-12-22 | $41.50 | $41.88 | $41.14 | $41.87 | $41.40 | 1,934,114 |
| 2021-12-21 | $41.41 | $41.84 | $41.14 | $41.53 | $41.06 | 2,160,669 |
| 2021-12-20 | $40.95 | $41.22 | $40.11 | $41.08 | $40.62 | 1,950,150 |
| 2021-12-17 | $40.81 | $41.89 | $40.80 | $41.19 | $40.73 | 4,887,001 |
| 2021-12-16 | $39.74 | $41.03 | $39.66 | $40.84 | $40.38 | 2,834,707 |
| 2021-12-15 | $40.03 | $40.03 | $38.07 | $39.16 | $38.72 | 3,195,123 |
| 2021-12-14 | $40.20 | $40.98 | $40.01 | $40.07 | $39.62 | 1,799,154 |
| 2021-12-13 | $40.96 | $41.84 | $40.75 | $40.93 | $40.47 | 2,382,513 |
| 2021-12-10 | $41.05 | $41.07 | $40.38 | $40.66 | $40.20 | 2,142,963 |
| 2021-12-09 | $40.86 | $41.06 | $40.34 | $40.75 | $40.29 | 1,653,472 |
| 2021-12-08 | $41.02 | $41.55 | $40.94 | $41.35 | $40.89 | 1,666,582 |
| 2021-12-07 | $40.43 | $41.25 | $40.41 | $41.09 | $40.63 | 1,552,915 |
| 2021-12-06 | $39.70 | $40.59 | $39.43 | $40.24 | $39.79 | 1,629,251 |
| 2021-12-03 | $40.08 | $40.39 | $39.25 | $39.85 | $39.40 | 2,635,158 |
| 2021-12-02 | $40.56 | $40.69 | $39.52 | $40.08 | $39.63 | 2,759,382 |
| 2021-12-01 | $41.98 | $42.76 | $40.54 | $40.55 | $40.10 | 2,016,601 |
| 2021-11-30 | $42.68 | $43.40 | $41.70 | $41.77 | $41.30 | 2,351,038 |
| 2021-11-29 | $41.68 | $42.47 | $41.40 | $42.36 | $41.89 | 2,631,266 |
| 2021-11-26 | $43.10 | $43.24 | $41.50 | $41.98 | $41.51 | 1,589,460 |
| 2021-11-24 | $42.33 | $42.79 | $42.11 | $42.69 | $42.21 | 1,444,608 |
| 2021-11-23 | $42.48 | $42.85 | $41.68 | $42.33 | $41.86 | 2,111,454 |
| 2021-11-22 | $43.46 | $43.82 | $42.82 | $43.09 | $42.61 | 2,288,498 |
| 2021-11-19 | $44.09 | $44.64 | $43.95 | $44.19 | $43.70 | 1,679,705 |
| 2021-11-18 | $44.80 | $45.05 | $44.23 | $44.34 | $43.70 | 1,326,019 |
| 2021-11-17 | $45.10 | $45.44 | $44.86 | $45.06 | $44.40 | 1,520,039 |
| 2021-11-16 | $45.21 | $45.64 | $44.61 | $44.62 | $43.97 | 2,088,677 |
| 2021-11-15 | $44.59 | $45.33 | $44.48 | $45.07 | $44.41 | 2,777,600 |
| 2021-11-12 | $43.54 | $45.07 | $43.28 | $44.59 | $43.94 | 2,581,565 |
| 2021-11-11 | $43.85 | $43.99 | $43.25 | $43.60 | $42.97 | 1,977,118 |
| 2021-11-10 | $43.09 | $43.84 | $42.65 | $43.00 | $42.37 | 2,590,412 |
| 2021-11-09 | $41.34 | $42.24 | $41.08 | $42.15 | $41.54 | 1,855,348 |
| 2021-11-08 | $41.44 | $41.70 | $40.87 | $41.33 | $40.73 | 2,493,898 |
| 2021-11-05 | $40.80 | $41.09 | $39.73 | $41.01 | $40.41 | 2,201,942 |
| 2021-11-04 | $40.70 | $41.33 | $40.11 | $40.29 | $39.70 | 1,901,392 |
| 2021-11-03 | $39.17 | $40.29 | $38.86 | $40.15 | $39.57 | 1,902,248 |
| 2021-11-02 | $39.70 | $39.80 | $39.22 | $39.64 | $39.06 | 2,116,870 |
| 2021-11-01 | $40.41 | $40.48 | $39.78 | $39.86 | $39.28 | 1,869,420 |
| 2021-10-29 | $40.44 | $40.80 | $40.02 | $40.41 | $39.82 | 2,283,473 |
| 2021-10-28 | $41.34 | $41.59 | $40.88 | $41.07 | $40.47 | 1,360,908 |
| 2021-10-27 | $41.03 | $41.66 | $40.87 | $41.27 | $40.67 | 1,366,773 |
| 2021-10-26 | $41.52 | $41.54 | $40.89 | $41.18 | $40.58 | 1,514,933 |
| 2021-10-25 | $41.86 | $42.16 | $41.51 | $41.62 | $41.01 | 1,463,802 |
| 2021-10-22 | $42.04 | $42.64 | $41.29 | $41.37 | $40.77 | 1,721,924 |
| 2021-10-21 | $40.89 | $41.42 | $40.72 | $41.38 | $40.78 | 1,434,531 |
| 2021-10-20 | $41.72 | $41.76 | $40.91 | $41.18 | $40.58 | 1,746,495 |
| 2021-10-19 | $41.68 | $41.75 | $40.93 | $41.25 | $40.65 | 1,298,837 |
| 2021-10-18 | $40.71 | $41.08 | $40.40 | $40.83 | $40.24 | 1,177,872 |
| 2021-10-15 | $40.51 | $41.51 | $40.26 | $41.01 | $40.41 | 1,555,637 |
| 2021-10-14 | $40.43 | $41.51 | $40.26 | $41.44 | $40.84 | 2,608,509 |
| 2021-10-13 | $38.85 | $40.31 | $38.70 | $39.81 | $39.23 | 2,844,410 |
| 2021-10-12 | $38.09 | $38.90 | $37.82 | $38.48 | $37.92 | 1,791,480 |
| 2021-10-11 | $38.22 | $38.26 | $37.67 | $37.88 | $37.33 | 1,656,339 |
| 2021-10-08 | $38.68 | $39.01 | $38.01 | $38.21 | $37.65 | 2,177,372 |
| 2021-10-07 | $37.48 | $38.14 | $37.41 | $37.80 | $37.25 | 1,954,682 |
| 2021-10-06 | $37.19 | $37.77 | $36.55 | $37.72 | $37.17 | 2,360,948 |
| 2021-10-05 | $37.17 | $37.62 | $36.39 | $37.36 | $36.82 | 3,630,695 |
| 2021-10-04 | $37.00 | $37.69 | $36.98 | $37.37 | $36.83 | 1,620,269 |
| 2021-10-01 | $38.01 | $38.01 | $36.66 | $36.97 | $36.43 | 3,410,710 |
| 2021-09-30 | $37.90 | $38.26 | $37.37 | $37.58 | $37.03 | 3,223,507 |
| 2021-09-29 | $37.99 | $38.31 | $37.35 | $37.58 | $37.03 | 2,602,765 |
| 2021-09-28 | $38.09 | $38.66 | $37.82 | $38.19 | $37.63 | 2,532,464 |
| 2021-09-27 | $39.31 | $39.93 | $38.66 | $38.73 | $38.17 | 2,268,497 |
| 2021-09-24 | $39.35 | $39.88 | $39.07 | $39.29 | $38.72 | 1,436,486 |
| 2021-09-23 | $40.58 | $40.62 | $39.42 | $39.47 | $38.90 | 2,530,282 |
| 2021-09-22 | $41.46 | $41.82 | $40.72 | $40.83 | $40.24 | 2,075,488 |
| 2021-09-21 | $41.36 | $42.04 | $41.06 | $41.23 | $40.63 | 1,794,144 |
| 2021-09-20 | $40.78 | $41.33 | $40.37 | $40.94 | $40.34 | 2,034,587 |
| 2021-09-17 | $41.34 | $41.50 | $40.54 | $41.22 | $40.62 | 3,863,553 |
| 2021-09-16 | $43.12 | $43.18 | $41.33 | $41.66 | $41.05 | 4,485,908 |
| 2021-09-15 | $44.46 | $44.60 | $43.99 | $44.22 | $43.58 | 1,567,876 |
| 2021-09-14 | $44.50 | $45.24 | $44.29 | $44.59 | $43.94 | 1,390,229 |
| 2021-09-13 | $44.62 | $45.02 | $44.30 | $44.41 | $43.76 | 1,812,945 |
| 2021-09-10 | $45.07 | $45.30 | $44.74 | $44.76 | $44.11 | 1,505,488 |
| 2021-09-09 | $45.67 | $45.67 | $44.63 | $45.05 | $44.39 | 1,515,160 |
| 2021-09-08 | $45.22 | $45.85 | $44.97 | $45.36 | $44.70 | 1,458,616 |
| 2021-09-07 | $45.99 | $46.36 | $45.14 | $45.22 | $44.56 | 1,642,292 |
| 2021-09-03 | $45.57 | $46.83 | $45.41 | $46.60 | $45.92 | 2,321,925 |
| 2021-09-02 | $44.65 | $45.02 | $44.35 | $44.98 | $44.33 | 1,658,398 |
| 2021-09-01 | $45.34 | $45.44 | $44.63 | $44.76 | $44.11 | 1,185,955 |
| 2021-08-31 | $44.54 | $45.21 | $44.33 | $45.04 | $44.39 | 1,461,272 |
| 2021-08-30 | $45.08 | $45.25 | $44.13 | $44.33 | $43.69 | 1,782,186 |
| 2021-08-27 | $43.26 | $45.04 | $43.10 | $44.91 | $44.26 | 1,724,240 |
| 2021-08-26 | $43.07 | $43.83 | $42.99 | $43.34 | $42.71 | 1,164,332 |
| 2021-08-25 | $43.90 | $43.91 | $43.16 | $43.66 | $42.88 | 1,565,763 |
| 2021-08-24 | $44.59 | $44.62 | $43.97 | $44.18 | $43.39 | 1,121,107 |
| 2021-08-23 | $43.43 | $44.42 | $43.07 | $44.21 | $43.42 | 1,779,104 |
| 2021-08-20 | $42.33 | $42.95 | $42.24 | $42.68 | $41.91 | 1,463,500 |
| 2021-08-19 | $42.56 | $43.12 | $42.19 | $42.49 | $41.73 | 1,892,059 |
| 2021-08-18 | $44.15 | $44.25 | $42.28 | $42.99 | $42.22 | 2,221,785 |
| 2021-08-17 | $44.33 | $44.53 | $43.75 | $44.13 | $43.34 | 1,632,274 |
| 2021-08-16 | $44.08 | $44.72 | $43.71 | $44.31 | $43.52 | 1,603,232 |
| 2021-08-13 | $43.46 | $44.78 | $43.35 | $44.46 | $43.66 | 2,076,610 |
| 2021-08-12 | $43.00 | $43.18 | $42.31 | $42.97 | $42.20 | 2,013,836 |
| 2021-08-11 | $42.96 | $43.81 | $42.86 | $43.38 | $42.60 | 1,436,070 |
| 2021-08-10 | $42.60 | $42.94 | $42.16 | $42.63 | $41.87 | 1,895,497 |
| 2021-08-09 | $43.49 | $43.91 | $42.57 | $42.65 | $41.88 | 2,198,837 |
| 2021-08-06 | $44.36 | $44.63 | $43.63 | $44.32 | $43.52 | 1,862,003 |
| 2021-08-05 | $46.10 | $46.25 | $45.16 | $45.42 | $44.61 | 1,404,208 |
| 2021-08-04 | $46.76 | $47.41 | $45.87 | $46.05 | $45.22 | 1,973,937 |
| 2021-08-03 | $45.88 | $46.43 | $45.82 | $46.30 | $45.47 | 1,229,956 |
| 2021-08-02 | $46.21 | $46.24 | $45.31 | $45.87 | $45.05 | 1,229,162 |
| 2021-07-30 | $45.86 | $46.37 | $45.78 | $46.15 | $45.32 | 1,206,332 |
| 2021-07-29 | $46.08 | $46.57 | $45.83 | $46.11 | $45.28 | 1,744,260 |
| 2021-07-28 | $44.30 | $45.13 | $44.18 | $45.09 | $44.28 | 1,539,173 |
| 2021-07-27 | $44.08 | $44.46 | $43.61 | $44.41 | $43.61 | 1,292,780 |
| 2021-07-26 | $43.73 | $44.43 | $43.46 | $44.10 | $43.31 | 1,164,446 |
| 2021-07-23 | $43.83 | $44.09 | $43.36 | $43.73 | $42.95 | 1,518,902 |
| 2021-07-22 | $43.96 | $44.46 | $43.22 | $43.96 | $43.17 | 1,788,508 |
| 2021-07-21 | $43.18 | $44.31 | $43.18 | $44.15 | $43.36 | 1,743,521 |
| 2021-07-20 | $43.09 | $43.99 | $43.07 | $43.61 | $42.83 | 2,560,710 |
| 2021-07-19 | $43.50 | $43.78 | $42.45 | $43.08 | $42.31 | 3,362,464 |
| 2021-07-16 | $45.41 | $45.45 | $44.06 | $44.18 | $43.39 | 2,329,215 |
| 2021-07-15 | $45.20 | $45.59 | $44.63 | $45.52 | $44.70 | 1,574,454 |
| 2021-07-14 | $45.66 | $45.97 | $44.81 | $45.11 | $44.30 | 1,222,122 |
| 2021-07-13 | $44.06 | $45.59 | $44.06 | $44.73 | $43.93 | 2,298,566 |
| 2021-07-12 | $44.32 | $44.76 | $43.76 | $43.89 | $43.10 | 1,301,107 |
| 2021-07-09 | $43.64 | $44.58 | $43.64 | $44.46 | $43.66 | 1,127,591 |
| 2021-07-08 | $44.81 | $45.04 | $43.26 | $43.59 | $42.81 | 1,908,555 |
| 2021-07-07 | $44.86 | $45.06 | $44.40 | $44.80 | $44.00 | 1,287,353 |
| 2021-07-06 | $45.21 | $45.45 | $44.30 | $44.66 | $43.86 | 2,054,949 |
| 2021-07-02 | $44.59 | $44.91 | $44.20 | $44.76 | $43.96 | 1,594,966 |
| 2021-07-01 | $44.54 | $44.62 | $43.59 | $43.99 | $43.20 | 1,434,255 |
| 2021-06-30 | $43.83 | $44.31 | $43.64 | $44.07 | $43.28 | 1,374,529 |
| 2021-06-29 | $43.25 | $43.98 | $42.92 | $43.79 | $43.00 | 1,565,541 |
| 2021-06-28 | $44.09 | $44.33 | $43.64 | $43.92 | $43.13 | 1,428,287 |
| 2021-06-25 | $44.38 | $44.56 | $43.74 | $44.03 | $43.24 | 1,394,141 |
| 2021-06-24 | $44.25 | $44.51 | $43.82 | $43.97 | $43.18 | 1,341,905 |
| 2021-06-23 | $44.81 | $45.10 | $44.07 | $44.07 | $43.28 | 1,386,335 |
| 2021-06-22 | $44.32 | $44.56 | $43.95 | $44.33 | $43.53 | 1,570,472 |
| 2021-06-21 | $44.06 | $44.64 | $43.57 | $44.52 | $43.72 | 1,784,392 |
| 2021-06-18 | $44.20 | $45.21 | $43.62 | $43.65 | $42.87 | 4,526,984 |
| 2021-06-17 | $44.88 | $45.23 | $43.99 | $44.36 | $43.56 | 4,365,711 |
| 2021-06-16 | $46.86 | $47.67 | $46.17 | $46.36 | $45.53 | 1,960,500 |
| 2021-06-15 | $47.82 | $47.82 | $46.51 | $46.91 | $46.07 | 1,795,597 |
| 2021-06-14 | $47.13 | $47.88 | $46.98 | $47.82 | $46.96 | 2,012,981 |
| 2021-06-11 | $48.67 | $48.91 | $47.87 | $47.96 | $47.10 | 1,570,352 |
| 2021-06-10 | $47.47 | $48.93 | $47.21 | $48.92 | $48.04 | 2,053,251 |
| 2021-06-09 | $47.52 | $47.88 | $47.26 | $47.35 | $46.50 | 1,347,355 |
| 2021-06-08 | $48.10 | $48.36 | $47.15 | $47.19 | $46.34 | 1,883,282 |
| 2021-06-07 | $48.04 | $48.47 | $47.70 | $48.24 | $47.37 | 2,134,976 |
| 2021-06-04 | $47.79 | $48.64 | $47.74 | $48.37 | $47.50 | 1,363,902 |
| 2021-06-03 | $47.70 | $47.83 | $46.92 | $47.32 | $46.47 | 2,017,629 |
| 2021-06-02 | $48.35 | $49.08 | $48.09 | $48.69 | $47.82 | 1,585,222 |
| 2021-06-01 | $48.55 | $49.10 | $48.07 | $48.34 | $47.47 | 1,521,415 |
| 2021-05-28 | $47.74 | $48.19 | $47.47 | $48.02 | $47.16 | 1,477,071 |
| 2021-05-27 | $48.01 | $48.48 | $47.69 | $47.89 | $47.03 | 1,978,414 |
| 2021-05-26 | $48.18 | $48.89 | $47.90 | $48.14 | $47.28 | 1,774,045 |
| 2021-05-25 | $47.40 | $48.14 | $46.89 | $47.89 | $47.03 | 1,942,467 |
| 2021-05-24 | $47.24 | $47.71 | $47.13 | $47.37 | $46.52 | 857,442 |
| 2021-05-21 | $48.04 | $48.04 | $46.79 | $47.24 | $46.39 | 1,782,024 |
| 2021-05-20 | $46.93 | $48.08 | $46.64 | $47.57 | $46.72 | 1,875,340 |
| 2021-05-19 | $46.90 | $48.09 | $46.48 | $47.03 | $46.05 | 2,772,964 |
| 2021-05-18 | $47.60 | $47.86 | $46.96 | $47.49 | $46.50 | 2,438,002 |
| 2021-05-17 | $45.67 | $47.74 | $45.45 | $47.57 | $46.58 | 4,756,634 |
| 2021-05-14 | $44.40 | $45.44 | $44.34 | $45.20 | $44.26 | 2,466,188 |
| 2021-05-13 | $43.50 | $44.18 | $42.91 | $43.88 | $42.97 | 1,623,243 |
| 2021-05-12 | $44.79 | $44.79 | $43.31 | $43.57 | $42.66 | 2,104,624 |
| 2021-05-11 | $42.88 | $44.66 | $42.83 | $44.59 | $43.66 | 2,621,154 |
| 2021-05-10 | $44.30 | $44.87 | $43.49 | $43.64 | $42.73 | 2,548,885 |
| 2021-05-07 | $44.17 | $44.49 | $43.17 | $43.74 | $42.83 | 2,504,034 |
| 2021-05-06 | $42.73 | $44.42 | $42.73 | $43.52 | $42.61 | 3,081,632 |
| 2021-05-05 | $42.78 | $42.78 | $42.02 | $42.36 | $41.48 | 1,330,700 |
| 2021-05-04 | $42.91 | $43.80 | $41.97 | $42.34 | $41.46 | 2,184,766 |
| 2021-05-03 | $42.11 | $43.33 | $42.10 | $43.10 | $42.20 | 2,319,962 |
| 2021-04-30 | $41.93 | $42.21 | $41.30 | $41.32 | $40.46 | 2,915,186 |
| 2021-04-29 | $41.97 | $42.14 | $41.22 | $42.03 | $41.15 | 2,064,611 |
| 2021-04-28 | $41.36 | $42.65 | $40.99 | $42.34 | $41.46 | 2,006,049 |
| 2021-04-27 | $42.18 | $42.33 | $41.58 | $41.60 | $40.73 | 1,696,859 |
| 2021-04-26 | $42.86 | $42.92 | $42.15 | $42.31 | $41.43 | 1,356,351 |
| 2021-04-23 | $43.20 | $43.40 | $42.56 | $42.77 | $41.88 | 1,208,867 |
| 2021-04-22 | $43.08 | $43.33 | $42.55 | $42.88 | $41.99 | 1,765,319 |
| 2021-04-21 | $42.65 | $43.59 | $42.65 | $43.41 | $42.51 | 2,014,077 |
| 2021-04-20 | $42.42 | $42.75 | $41.99 | $42.58 | $41.69 | 2,724,043 |
| 2021-04-19 | $42.19 | $42.73 | $42.14 | $42.56 | $41.67 | 2,274,055 |
| 2021-04-16 | $42.52 | $42.63 | $41.91 | $42.37 | $41.49 | 2,423,943 |
| 2021-04-15 | $40.93 | $42.38 | $40.86 | $42.03 | $41.15 | 3,228,986 |
| 2021-04-14 | $40.86 | $41.10 | $40.20 | $40.36 | $39.52 | 1,749,236 |
| 2021-04-13 | $41.28 | $41.82 | $41.00 | $41.03 | $40.18 | 1,902,637 |
| 2021-04-12 | $41.90 | $41.90 | $40.47 | $40.78 | $39.93 | 2,080,780 |
| 2021-04-09 | $41.09 | $42.06 | $40.99 | $42.02 | $41.15 | 2,617,989 |
| 2021-04-08 | $41.35 | $41.99 | $41.27 | $41.89 | $41.02 | 2,147,681 |
| 2021-04-07 | $41.24 | $41.28 | $40.48 | $40.62 | $39.77 | 1,738,189 |
| 2021-04-06 | $40.51 | $41.67 | $40.46 | $41.37 | $40.51 | 3,868,050 |
| 2021-04-05 | $40.21 | $40.48 | $39.59 | $40.22 | $39.38 | 2,320,196 |
| 2021-04-01 | $38.88 | $39.98 | $38.60 | $39.90 | $39.07 | 3,268,107 |
| 2021-03-31 | $38.02 | $38.66 | $37.56 | $38.21 | $37.41 | 5,446,755 |
| 2021-03-30 | $37.26 | $38.21 | $36.71 | $37.72 | $36.93 | 4,982,036 |
| 2021-03-29 | $37.93 | $38.35 | $37.15 | $38.27 | $37.47 | 2,148,266 |
| 2021-03-26 | $37.56 | $38.15 | $37.46 | $38.08 | $37.29 | 2,395,450 |
| 2021-03-25 | $37.41 | $38.18 | $37.10 | $37.52 | $36.74 | 2,091,912 |
| 2021-03-24 | $38.10 | $38.27 | $37.54 | $37.94 | $37.02 | 2,704,490 |
| 2021-03-23 | $38.95 | $39.08 | $37.81 | $38.10 | $37.18 | 1,908,017 |
| 2021-03-22 | $39.24 | $39.81 | $39.08 | $39.20 | $38.25 | 1,407,882 |
| 2021-03-19 | $39.43 | $39.72 | $39.03 | $39.23 | $38.28 | 4,250,795 |
| 2021-03-18 | $39.45 | $40.14 | $38.90 | $39.41 | $38.46 | 2,082,598 |
| 2021-03-17 | $39.31 | $40.51 | $38.85 | $40.12 | $39.15 | 3,086,094 |
| 2021-03-16 | $39.89 | $39.95 | $39.23 | $39.60 | $38.64 | 1,914,363 |
| 2021-03-15 | $39.50 | $40.30 | $39.35 | $39.97 | $39.00 | 3,357,449 |
| 2021-03-12 | $37.48 | $39.49 | $36.81 | $39.23 | $38.28 | 3,594,297 |
| 2021-03-11 | $37.84 | $38.48 | $37.29 | $38.16 | $37.24 | 2,322,575 |
| 2021-03-10 | $37.77 | $37.96 | $37.07 | $37.49 | $36.58 | 1,937,887 |
| 2021-03-09 | $37.03 | $37.91 | $36.80 | $37.46 | $36.55 | 3,400,654 |
| 2021-03-08 | $36.45 | $36.74 | $35.62 | $35.64 | $34.78 | 2,478,023 |
| 2021-03-05 | $35.79 | $36.30 | $34.98 | $36.21 | $35.33 | 2,889,855 |
| 2021-03-04 | $35.88 | $36.63 | $35.04 | $35.64 | $34.78 | 3,189,144 |
| 2021-03-03 | $36.01 | $36.12 | $34.85 | $35.81 | $34.94 | 2,906,349 |
| 2021-03-02 | $35.93 | $37.14 | $35.72 | $36.88 | $35.99 | 2,159,829 |
| 2021-03-01 | $36.50 | $36.93 | $35.44 | $35.68 | $34.82 | 2,847,553 |
| 2021-02-26 | $37.27 | $37.47 | $35.60 | $35.74 | $34.87 | 4,008,552 |
| 2021-02-25 | $39.19 | $40.12 | $37.45 | $37.76 | $36.85 | 3,546,823 |
| 2021-02-24 | $39.26 | $40.25 | $38.90 | $39.84 | $38.88 | 2,344,330 |
| 2021-02-23 | $39.10 | $39.79 | $38.28 | $39.64 | $38.68 | 2,299,309 |
| 2021-02-22 | $38.12 | $39.88 | $37.73 | $39.77 | $38.81 | 2,983,073 |
| 2021-02-19 | $38.09 | $38.13 | $37.22 | $37.65 | $36.74 | 2,821,062 |
| 2021-02-18 | $38.11 | $38.38 | $37.55 | $37.80 | $36.89 | 2,170,750 |
| 2021-02-17 | $38.80 | $38.80 | $37.59 | $38.03 | $37.11 | 3,998,837 |
| 2021-02-16 | $40.05 | $40.57 | $39.15 | $39.17 | $38.22 | 2,828,559 |
| 2021-02-12 | $39.83 | $40.70 | $39.13 | $40.21 | $39.24 | 2,118,689 |
| 2021-02-11 | $41.05 | $41.19 | $39.66 | $39.87 | $38.90 | 1,986,900 |
| 2021-02-10 | $41.99 | $42.12 | $40.90 | $40.97 | $39.98 | 2,162,701 |
| 2021-02-09 | $41.82 | $42.00 | $41.26 | $41.46 | $40.46 | 1,769,265 |
| 2021-02-08 | $41.48 | $41.82 | $41.08 | $41.63 | $40.62 | 2,318,500 |
| 2021-02-05 | $40.00 | $40.69 | $39.89 | $40.64 | $39.66 | 1,697,487 |
| 2021-02-04 | $39.65 | $40.52 | $39.19 | $39.72 | $38.76 | 2,812,334 |
| 2021-02-03 | $41.27 | $41.76 | $40.32 | $40.70 | $39.71 | 1,879,542 |
| 2021-02-02 | $42.19 | $42.20 | $40.30 | $41.12 | $40.12 | 3,999,501 |
| 2021-02-01 | $46.25 | $46.61 | $42.54 | $43.28 | $42.23 | 7,986,319 |
| 2021-01-29 | $41.88 | $42.25 | $40.89 | $41.07 | $40.08 | 4,785,739 |
| 2021-01-28 | $39.59 | $41.36 | $39.07 | $40.26 | $39.29 | 5,486,249 |
| 2021-01-27 | $39.20 | $39.33 | $37.21 | $37.30 | $36.40 | 4,407,424 |
| 2021-01-26 | $40.25 | $40.75 | $39.69 | $39.70 | $38.74 | 2,277,656 |
| 2021-01-25 | $40.71 | $41.12 | $39.97 | $40.31 | $39.33 | 1,567,641 |
| 2021-01-22 | $39.89 | $40.88 | $39.47 | $40.42 | $39.44 | 1,708,965 |
| 2021-01-21 | $41.39 | $41.51 | $40.36 | $40.87 | $39.88 | 2,453,298 |
| 2021-01-20 | $40.97 | $41.55 | $40.58 | $41.31 | $40.31 | 1,773,630 |
| 2021-01-19 | $40.44 | $40.50 | $39.56 | $40.28 | $39.31 | 1,932,531 |
| 2021-01-15 | $40.71 | $40.98 | $39.72 | $39.89 | $38.92 | 2,730,838 |
| 2021-01-14 | $41.19 | $41.79 | $40.99 | $41.12 | $40.12 | 1,968,460 |
| 2021-01-13 | $42.48 | $42.71 | $41.13 | $41.16 | $40.16 | 3,355,539 |
| 2021-01-12 | $42.90 | $42.92 | $41.77 | $42.62 | $41.59 | 2,492,431 |
| 2021-01-11 | $42.33 | $43.24 | $42.29 | $42.73 | $41.70 | 2,507,196 |
| 2021-01-08 | $44.09 | $44.47 | $42.52 | $43.40 | $42.35 | 3,486,645 |
| 2021-01-07 | $47.12 | $47.12 | $44.94 | $45.40 | $44.30 | 3,672,048 |
| 2021-01-06 | $45.19 | $45.50 | $44.11 | $45.40 | $44.30 | 3,337,036 |
| 2021-01-05 | $45.65 | $45.83 | $44.52 | $45.31 | $44.21 | 2,623,168 |
| 2021-01-04 | $43.56 | $45.59 | $43.33 | $45.26 | $44.16 | 5,067,235 |
| 2020-12-31 | $42.92 | $42.99 | $41.69 | $41.74 | $40.73 | 2,023,036 |
| 2020-12-30 | $41.79 | $42.98 | $41.77 | $42.93 | $41.89 | 1,329,641 |
| 2020-12-29 | $42.17 | $42.47 | $41.63 | $41.68 | $40.67 | 1,375,537 |
| 2020-12-28 | $43.14 | $43.34 | $41.62 | $41.71 | $40.70 | 1,286,760 |
| 2020-12-24 | $42.00 | $42.57 | $41.67 | $42.42 | $41.39 | 648,486 |
| 2020-12-23 | $41.62 | $42.40 | $41.59 | $42.11 | $41.09 | 1,118,260 |
| 2020-12-22 | $42.36 | $42.58 | $40.76 | $41.32 | $40.32 | 1,955,474 |
| 2020-12-21 | $42.23 | $42.90 | $41.75 | $42.59 | $41.56 | 1,923,328 |
| 2020-12-18 | $43.19 | $43.19 | $41.97 | $41.98 | $40.96 | 3,032,706 |
| 2020-12-17 | $42.77 | $43.78 | $42.65 | $43.07 | $42.03 | 2,606,606 |
| 2020-12-16 | $41.90 | $42.05 | $40.77 | $41.74 | $40.73 | 1,582,207 |
| 2020-12-15 | $41.07 | $41.77 | $40.89 | $41.45 | $40.45 | 1,509,157 |
| 2020-12-14 | $40.88 | $41.59 | $40.13 | $40.23 | $39.26 | 1,600,475 |
| 2020-12-11 | $40.96 | $41.49 | $40.62 | $41.03 | $40.04 | 1,484,719 |
| 2020-12-10 | $40.96 | $41.40 | $40.45 | $40.88 | $39.89 | 1,722,757 |
| 2020-12-09 | $41.74 | $41.80 | $40.29 | $40.84 | $39.85 | 2,484,870 |
| 2020-12-08 | $42.07 | $42.42 | $41.92 | $42.24 | $41.22 | 1,627,089 |
| 2020-12-07 | $39.94 | $42.38 | $39.91 | $41.90 | $40.89 | 2,420,420 |
| 2020-12-04 | $40.42 | $41.09 | $40.05 | $40.12 | $39.15 | 1,453,395 |
| 2020-12-03 | $41.70 | $41.73 | $40.21 | $40.61 | $39.63 | 1,647,097 |
| 2020-12-02 | $41.11 | $41.84 | $40.53 | $41.37 | $40.37 | 3,059,699 |
| 2020-12-01 | $40.21 | $41.02 | $39.41 | $40.95 | $39.96 | 3,086,873 |
| 2020-11-30 | $38.93 | $39.19 | $38.20 | $39.14 | $38.19 | 3,696,125 |
| 2020-11-27 | $38.60 | $39.10 | $38.12 | $39.01 | $38.07 | 1,814,161 |
| 2020-11-25 | $39.03 | $39.44 | $38.11 | $38.55 | $37.62 | 3,037,595 |
| 2020-11-24 | $38.27 | $39.26 | $38.15 | $38.44 | $37.51 | 3,972,437 |
| 2020-11-23 | $40.94 | $41.21 | $39.38 | $39.61 | $38.53 | 2,748,962 |
| 2020-11-20 | $41.60 | $41.95 | $40.87 | $41.30 | $40.17 | 2,660,510 |
| 2020-11-19 | $41.42 | $41.86 | $40.69 | $40.84 | $39.73 | 3,167,480 |
| 2020-11-18 | $44.32 | $44.51 | $41.81 | $41.95 | $40.81 | 3,129,994 |
| 2020-11-17 | $44.28 | $44.80 | $44.17 | $44.42 | $43.21 | 1,176,394 |
| 2020-11-16 | $44.98 | $45.30 | $44.36 | $44.64 | $43.42 | 1,287,944 |
| 2020-11-13 | $45.78 | $45.90 | $45.29 | $45.45 | $44.21 | 1,145,214 |
| 2020-11-12 | $45.18 | $45.87 | $44.91 | $45.11 | $43.88 | 1,594,937 |
| 2020-11-11 | $44.00 | $44.69 | $43.42 | $44.63 | $43.41 | 1,963,882 |
| 2020-11-10 | $47.04 | $47.35 | $44.04 | $44.15 | $42.95 | 3,443,707 |
| 2020-11-09 | $47.89 | $48.64 | $46.32 | $46.50 | $45.23 | 3,556,256 |
| 2020-11-06 | $49.99 | $50.62 | $49.46 | $50.33 | $48.96 | 2,527,401 |
| 2020-11-05 | $47.94 | $49.71 | $47.79 | $49.21 | $47.87 | 3,748,521 |
| 2020-11-04 | $47.06 | $47.78 | $46.00 | $46.29 | $45.03 | 1,384,874 |
| 2020-11-03 | $47.19 | $47.64 | $46.58 | $47.15 | $45.87 | 1,263,901 |
| 2020-11-02 | $46.95 | $46.95 | $45.90 | $46.71 | $45.44 | 1,608,189 |
| 2020-10-30 | $44.68 | $46.21 | $43.83 | $46.11 | $44.85 | 3,052,733 |
| 2020-10-29 | $44.21 | $44.91 | $43.91 | $44.14 | $42.94 | 3,175,529 |
| 2020-10-28 | $46.54 | $46.78 | $44.16 | $44.34 | $43.13 | 3,318,800 |
| 2020-10-27 | $48.03 | $48.40 | $47.71 | $47.84 | $46.54 | 1,792,756 |
| 2020-10-26 | $48.11 | $49.24 | $47.85 | $47.90 | $46.60 | 967,583 |
| 2020-10-23 | $48.62 | $48.82 | $47.96 | $48.57 | $47.25 | 914,717 |
| 2020-10-22 | $48.80 | $49.02 | $47.72 | $48.70 | $47.37 | 1,324,374 |
| 2020-10-21 | $49.57 | $50.25 | $49.16 | $49.49 | $48.14 | 2,680,150 |
| 2020-10-20 | $48.52 | $49.25 | $48.31 | $48.81 | $47.48 | 1,211,389 |
| 2020-10-19 | $50.20 | $50.35 | $48.44 | $48.50 | $47.18 | 933,076 |
| 2020-10-16 | $50.61 | $50.75 | $49.81 | $49.86 | $48.50 | 628,738 |
| 2020-10-15 | $50.09 | $50.67 | $49.90 | $50.46 | $49.09 | 670,869 |
| 2020-10-14 | $51.26 | $51.43 | $50.48 | $50.83 | $49.45 | 950,513 |
| 2020-10-13 | $50.39 | $50.86 | $49.42 | $50.56 | $49.18 | 1,176,133 |
| 2020-10-12 | $51.03 | $51.15 | $50.20 | $50.72 | $49.34 | 756,330 |
| 2020-10-09 | $49.16 | $51.05 | $49.13 | $51.03 | $49.64 | 2,356,815 |
| 2020-10-08 | $48.14 | $48.84 | $47.82 | $48.08 | $46.77 | 1,107,318 |
| 2020-10-07 | $47.80 | $48.33 | $47.44 | $47.79 | $46.49 | 1,213,470 |
| 2020-10-06 | $49.83 | $50.12 | $47.28 | $47.34 | $46.05 | 1,360,536 |
| 2020-10-05 | $49.34 | $50.42 | $49.32 | $49.83 | $48.47 | 976,123 |
| 2020-10-02 | $50.06 | $50.31 | $48.84 | $48.97 | $47.64 | 1,139,664 |
| 2020-10-01 | $49.86 | $50.83 | $49.16 | $50.18 | $48.81 | 1,726,835 |
| 2020-09-30 | $48.60 | $49.38 | $47.95 | $49.07 | $47.73 | 1,212,339 |
| 2020-09-29 | $49.01 | $49.77 | $48.67 | $49.05 | $47.71 | 1,504,934 |
| 2020-09-28 | $49.06 | $49.13 | $48.03 | $48.29 | $46.97 | 2,426,219 |
| 2020-09-25 | $48.19 | $48.61 | $47.51 | $48.34 | $47.02 | 1,562,744 |
| 2020-09-24 | $47.08 | $48.96 | $46.73 | $48.71 | $47.38 | 2,488,052 |
| 2020-09-23 | $49.09 | $49.22 | $46.87 | $47.23 | $45.94 | 3,099,225 |
| 2020-09-22 | $49.61 | $50.29 | $48.98 | $49.99 | $48.63 | 1,856,869 |
| 2020-09-21 | $50.33 | $51.14 | $48.52 | $49.48 | $48.13 | 3,279,006 |
| 2020-09-18 | $52.83 | $53.38 | $51.11 | $51.19 | $49.80 | 4,100,780 |
| 2020-09-17 | $52.34 | $52.96 | $51.55 | $52.58 | $51.15 | 1,696,446 |
| 2020-09-16 | $54.66 | $54.72 | $53.27 | $53.38 | $51.93 | 1,606,110 |
| 2020-09-15 | $54.66 | $54.83 | $53.35 | $54.01 | $52.54 | 1,300,959 |
| 2020-09-14 | $53.52 | $53.91 | $52.93 | $53.80 | $52.33 | 1,947,756 |
| 2020-09-11 | $53.59 | $54.36 | $52.53 | $52.85 | $51.41 | 1,562,977 |
| 2020-09-10 | $55.17 | $55.63 | $53.07 | $53.32 | $51.87 | 1,971,483 |
| 2020-09-09 | $52.63 | $55.07 | $52.63 | $54.81 | $53.32 | 2,435,034 |
| 2020-09-08 | $50.59 | $53.00 | $49.66 | $51.84 | $50.43 | 1,844,930 |
| 2020-09-04 | $52.14 | $52.83 | $50.38 | $51.64 | $50.23 | 2,302,290 |
| 2020-09-03 | $52.93 | $53.40 | $51.28 | $52.65 | $51.22 | 1,452,822 |
| 2020-09-02 | $52.56 | $53.70 | $51.40 | $53.51 | $52.05 | 1,368,125 |
| 2020-09-01 | $54.60 | $54.60 | $52.36 | $52.98 | $51.54 | 1,234,018 |
| 2020-08-31 | $53.37 | $54.47 | $53.05 | $53.37 | $51.92 | 1,531,751 |
| 2020-08-28 | $52.17 | $53.15 | $51.94 | $53.04 | $51.60 | 1,512,615 |
| 2020-08-27 | $53.79 | $53.90 | $50.73 | $51.41 | $50.01 | 1,556,907 |
| 2020-08-26 | $50.64 | $53.10 | $50.55 | $53.05 | $51.60 | 1,930,776 |
| 2020-08-25 | $51.28 | $51.40 | $50.05 | $51.37 | $49.88 | 2,246,227 |
| 2020-08-24 | $52.61 | $52.70 | $51.05 | $51.16 | $49.67 | 1,215,895 |
| 2020-08-21 | $51.60 | $51.94 | $50.91 | $51.86 | $50.35 | 1,044,696 |
| 2020-08-20 | $51.17 | $52.62 | $51.05 | $52.48 | $50.95 | 1,135,128 |
| 2020-08-19 | $52.72 | $52.99 | $51.25 | $51.52 | $50.02 | 1,896,994 |
| 2020-08-18 | $54.30 | $54.45 | $52.10 | $52.84 | $51.30 | 1,879,631 |
| 2020-08-17 | $52.39 | $53.04 | $51.88 | $52.92 | $51.38 | 2,146,930 |
| 2020-08-14 | $50.98 | $50.98 | $49.56 | $50.55 | $49.08 | 1,552,724 |
| 2020-08-13 | $50.58 | $51.78 | $50.02 | $50.82 | $49.34 | 2,796,797 |
| 2020-08-12 | $50.44 | $51.05 | $49.34 | $49.35 | $47.92 | 2,633,105 |
| 2020-08-11 | $49.47 | $51.44 | $48.51 | $49.21 | $47.78 | 4,497,326 |
| 2020-08-10 | $53.50 | $54.78 | $52.58 | $52.75 | $51.22 | 2,125,872 |
| 2020-08-07 | $54.47 | $54.93 | $52.25 | $52.88 | $51.34 | 2,418,077 |
| 2020-08-06 | $57.32 | $57.32 | $54.56 | $55.40 | $53.79 | 2,220,672 |
| 2020-08-05 | $57.45 | $57.89 | $55.51 | $56.21 | $54.58 | 2,751,230 |
| 2020-08-04 | $53.18 | $56.23 | $52.69 | $56.13 | $54.50 | 2,770,159 |
| 2020-08-03 | $53.98 | $54.30 | $52.18 | $53.01 | $51.47 | 1,994,953 |
| 2020-07-31 | $53.75 | $54.36 | $53.22 | $54.33 | $52.75 | 1,921,759 |
| 2020-07-30 | $53.33 | $54.34 | $51.93 | $52.80 | $51.27 | 2,905,396 |
| 2020-07-29 | $55.70 | $55.91 | $53.79 | $54.85 | $53.26 | 2,728,190 |
| 2020-07-28 | $55.27 | $56.71 | $54.69 | $55.56 | $53.94 | 3,061,373 |
| 2020-07-27 | $55.55 | $57.23 | $54.86 | $56.21 | $54.58 | 6,674,303 |
| 2020-07-24 | $51.00 | $54.01 | $51.00 | $53.62 | $52.06 | 4,246,297 |
| 2020-07-23 | $52.23 | $52.35 | $49.81 | $50.99 | $49.51 | 3,498,199 |
| 2020-07-22 | $51.96 | $52.64 | $51.44 | $52.24 | $50.72 | 3,163,207 |
| 2020-07-21 | $50.47 | $51.86 | $50.23 | $51.20 | $49.71 | 4,070,319 |
| 2020-07-20 | $48.71 | $49.71 | $48.38 | $49.45 | $48.01 | 3,285,589 |
| 2020-07-17 | $47.25 | $48.24 | $47.11 | $48.17 | $46.77 | 2,246,798 |
| 2020-07-16 | $47.09 | $47.48 | $46.21 | $46.82 | $45.46 | 1,905,163 |
| 2020-07-15 | $46.90 | $47.69 | $46.28 | $47.25 | $45.88 | 2,406,587 |
| 2020-07-14 | $45.10 | $47.14 | $44.88 | $47.09 | $45.72 | 2,542,536 |
| 2020-07-13 | $47.45 | $47.53 | $44.99 | $45.22 | $43.91 | 2,198,617 |
| 2020-07-10 | $46.95 | $47.10 | $46.02 | $46.64 | $45.28 | 1,943,878 |
| 2020-07-09 | $47.38 | $47.61 | $45.28 | $46.72 | $45.36 | 2,753,905 |
| 2020-07-08 | $46.01 | $47.11 | $45.97 | $46.92 | $45.56 | 2,920,983 |
| 2020-07-07 | $44.11 | $45.65 | $43.99 | $45.13 | $43.82 | 2,013,987 |
| 2020-07-06 | $44.05 | $44.38 | $43.23 | $44.36 | $43.07 | 2,281,873 |
| 2020-07-02 | $43.33 | $44.62 | $42.98 | $43.29 | $42.03 | 2,903,738 |
| 2020-07-01 | $44.04 | $44.04 | $42.41 | $43.72 | $42.45 | 1,440,897 |
| 2020-06-30 | $42.32 | $44.15 | $41.90 | $44.05 | $42.77 | 2,307,865 |
| 2020-06-29 | $42.63 | $42.70 | $41.84 | $42.40 | $41.17 | 1,265,656 |
| 2020-06-26 | $41.54 | $42.36 | $40.78 | $42.22 | $40.99 | 1,699,134 |
| 2020-06-25 | $41.72 | $42.21 | $41.10 | $42.21 | $40.98 | 1,813,604 |
| 2020-06-24 | $42.73 | $43.20 | $40.83 | $41.54 | $40.33 | 3,208,682 |
| 2020-06-23 | $43.50 | $43.50 | $42.53 | $42.79 | $41.55 | 2,235,396 |
| 2020-06-22 | $42.80 | $43.45 | $41.62 | $42.46 | $41.23 | 3,433,613 |
| 2020-06-19 | $39.69 | $42.05 | $39.68 | $41.92 | $40.70 | 5,794,955 |
| 2020-06-18 | $39.40 | $40.07 | $39.19 | $39.23 | $38.09 | 1,971,050 |
| 2020-06-17 | $39.25 | $40.11 | $39.06 | $39.50 | $38.35 | 1,638,431 |
| 2020-06-16 | $39.70 | $40.20 | $38.58 | $38.80 | $37.67 | 2,306,524 |
| 2020-06-15 | $37.14 | $40.21 | $36.82 | $40.03 | $38.87 | 2,642,402 |
| 2020-06-12 | $38.88 | $39.62 | $38.04 | $38.12 | $37.01 | 1,871,809 |
| 2020-06-11 | $40.53 | $41.16 | $37.91 | $38.32 | $37.21 | 3,079,497 |
| 2020-06-10 | $39.12 | $40.34 | $38.17 | $40.31 | $39.14 | 3,212,756 |
| 2020-06-09 | $38.64 | $38.85 | $37.75 | $38.18 | $37.07 | 2,071,093 |
| 2020-06-08 | $37.75 | $38.34 | $36.94 | $37.91 | $36.81 | 2,754,504 |
| 2020-06-05 | $37.60 | $38.19 | $36.68 | $37.75 | $36.65 | 4,895,412 |
| 2020-06-04 | $39.62 | $40.36 | $38.60 | $38.97 | $37.84 | 3,292,974 |
| 2020-06-03 | $40.00 | $40.64 | $39.05 | $39.26 | $38.12 | 3,980,528 |
| 2020-06-02 | $43.76 | $43.96 | $41.45 | $41.69 | $40.48 | 2,566,584 |
| 2020-06-01 | $43.32 | $43.77 | $42.41 | $43.75 | $42.48 | 2,145,581 |
| 2020-05-29 | $44.70 | $44.80 | $42.89 | $43.00 | $41.75 | 2,567,284 |
| 2020-05-28 | $43.05 | $43.99 | $42.63 | $43.20 | $41.94 | 2,392,952 |
| 2020-05-27 | $41.42 | $42.28 | $40.78 | $42.21 | $40.98 | 2,963,332 |
| 2020-05-26 | $44.19 | $44.40 | $42.49 | $43.06 | $41.81 | 3,886,722 |
| 2020-05-22 | $45.17 | $45.87 | $44.52 | $44.80 | $43.50 | 1,772,439 |
| 2020-05-21 | $45.89 | $46.00 | $43.75 | $44.61 | $43.31 | 2,510,475 |
| 2020-05-20 | $47.00 | $47.15 | $45.83 | $46.20 | $44.76 | 2,119,043 |
| 2020-05-19 | $45.95 | $47.05 | $45.61 | $46.70 | $45.24 | 3,112,078 |
| 2020-05-18 | $46.50 | $46.55 | $45.01 | $45.24 | $43.83 | 3,239,502 |
| 2020-05-15 | $44.50 | $45.70 | $44.13 | $45.64 | $44.21 | 3,652,731 |
| 2020-05-14 | $42.94 | $44.41 | $42.94 | $44.00 | $42.63 | 2,718,540 |
| 2020-05-13 | $43.17 | $43.77 | $42.39 | $43.30 | $41.95 | 2,183,569 |
| 2020-05-12 | $42.55 | $43.70 | $42.31 | $42.34 | $41.02 | 2,331,799 |
| 2020-05-11 | $43.00 | $43.25 | $41.73 | $42.63 | $41.30 | 3,181,311 |
| 2020-05-08 | $43.75 | $44.08 | $43.05 | $43.38 | $42.02 | 2,639,518 |
| 2020-05-07 | $43.00 | $44.10 | $42.55 | $43.73 | $42.36 | 2,832,172 |
| 2020-05-06 | $42.09 | $42.63 | $41.78 | $42.02 | $40.71 | 2,599,776 |
| 2020-05-05 | $41.02 | $42.79 | $40.91 | $42.57 | $41.24 | 3,591,067 |
| 2020-05-04 | $41.21 | $41.92 | $40.63 | $41.47 | $40.17 | 4,825,693 |
| 2020-05-01 | $37.17 | $41.26 | $36.77 | $41.10 | $39.82 | 5,019,179 |
| 2020-04-30 | $39.81 | $40.39 | $37.73 | $37.76 | $36.58 | 3,588,676 |
| 2020-04-29 | $39.20 | $40.51 | $39.11 | $40.38 | $39.12 | 3,073,237 |
| 2020-04-28 | $39.69 | $39.80 | $38.78 | $39.67 | $38.43 | 2,567,267 |
| 2020-04-27 | $39.59 | $40.15 | $38.90 | $39.72 | $38.48 | 2,951,562 |
| 2020-04-24 | $39.39 | $39.97 | $38.22 | $39.62 | $38.38 | 3,369,636 |
| 2020-04-23 | $37.56 | $39.39 | $37.41 | $38.79 | $37.58 | 4,345,695 |
| 2020-04-22 | $35.77 | $36.96 | $35.63 | $36.85 | $35.70 | 3,909,817 |
| 2020-04-21 | $33.97 | $35.56 | $33.79 | $35.01 | $33.92 | 3,573,916 |
| 2020-04-20 | $34.33 | $35.43 | $34.25 | $34.98 | $33.89 | 2,574,532 |
| 2020-04-17 | $33.10 | $34.55 | $33.00 | $34.33 | $33.26 | 3,695,862 |
| 2020-04-16 | $33.32 | $34.29 | $33.06 | $34.07 | $33.01 | 2,248,730 |
| 2020-04-15 | $32.88 | $33.67 | $32.11 | $33.23 | $32.19 | 2,461,041 |
| 2020-04-14 | $34.19 | $35.39 | $33.18 | $33.76 | $32.71 | 3,868,522 |
| 2020-04-13 | $31.99 | $33.98 | $31.24 | $33.92 | $32.86 | 4,050,215 |
| 2020-04-09 | $30.05 | $32.21 | $29.90 | $31.98 | $30.98 | 4,051,836 |
| 2020-04-08 | $29.32 | $29.73 | $28.94 | $29.39 | $28.47 | 3,675,998 |
| 2020-04-07 | $29.34 | $30.43 | $29.20 | $29.45 | $28.53 | 2,497,055 |
| 2020-04-06 | $28.91 | $29.68 | $28.28 | $29.34 | $28.42 | 3,205,029 |
| 2020-04-03 | $28.23 | $29.40 | $27.42 | $27.82 | $26.95 | 1,974,445 |
| 2020-04-02 | $27.70 | $28.97 | $27.41 | $28.43 | $27.54 | 3,051,851 |
| 2020-04-01 | $27.61 | $28.34 | $27.11 | $27.43 | $26.57 | 2,685,314 |
| 2020-03-31 | $27.57 | $28.62 | $27.20 | $27.53 | $26.67 | 2,977,598 |
| 2020-03-30 | $28.32 | $29.16 | $27.17 | $27.90 | $27.03 | 3,834,513 |
| 2020-03-27 | $29.18 | $29.82 | $27.85 | $28.14 | $27.26 | 4,008,647 |
| 2020-03-26 | $29.25 | $30.29 | $28.30 | $29.60 | $28.68 | 3,017,557 |
| 2020-03-25 | $27.72 | $29.84 | $27.07 | $29.05 | $28.14 | 4,563,546 |
| 2020-03-24 | $27.60 | $28.45 | $25.91 | $27.90 | $26.94 | 5,332,600 |
| 2020-03-23 | $25.13 | $26.49 | $24.77 | $25.40 | $24.52 | 4,431,635 |
| 2020-03-20 | $24.96 | $25.89 | $23.75 | $24.14 | $23.31 | 3,651,766 |
| 2020-03-19 | $25.50 | $27.18 | $22.54 | $23.74 | $22.92 | 4,358,849 |
| 2020-03-18 | $25.25 | $28.16 | $24.38 | $25.67 | $24.78 | 6,054,389 |
| 2020-03-17 | $24.12 | $28.98 | $24.10 | $26.72 | $25.80 | 6,879,599 |
| 2020-03-16 | $18.66 | $25.62 | $18.66 | $24.50 | $23.65 | 7,921,938 |
| 2020-03-13 | $26.84 | $27.17 | $22.93 | $24.11 | $23.28 | 6,701,139 |
| 2020-03-12 | $22.41 | $28.52 | $22.00 | $26.52 | $25.60 | 5,719,288 |
| 2020-03-11 | $28.78 | $29.75 | $27.55 | $27.72 | $26.76 | 3,546,999 |
| 2020-03-10 | $28.60 | $30.20 | $28.46 | $29.47 | $28.45 | 3,900,198 |
| 2020-03-09 | $28.78 | $29.88 | $28.33 | $28.44 | $27.46 | 3,939,952 |
| 2020-03-06 | $30.61 | $30.78 | $29.59 | $30.52 | $29.47 | 3,930,893 |
| 2020-03-05 | $30.83 | $30.92 | $30.26 | $30.67 | $29.61 | 3,107,474 |
| 2020-03-04 | $30.81 | $31.00 | $30.05 | $30.62 | $29.56 | 3,132,856 |
| 2020-03-03 | $29.87 | $31.25 | $29.11 | $30.51 | $29.46 | 4,654,606 |
| 2020-03-02 | $29.21 | $29.36 | $28.48 | $29.32 | $28.31 | 3,625,367 |
| 2020-02-28 | $29.15 | $29.78 | $27.57 | $28.50 | $27.51 | 6,285,392 |
| 2020-02-27 | $32.90 | $32.99 | $30.93 | $30.96 | $29.89 | 4,406,944 |
| 2020-02-26 | $32.74 | $33.16 | $32.44 | $32.57 | $31.44 | 3,844,066 |
| 2020-02-25 | $32.65 | $33.61 | $32.49 | $33.15 | $32.00 | 5,393,249 |
| 2020-02-24 | $34.00 | $34.00 | $32.69 | $33.30 | $32.15 | 5,077,046 |
| 2020-02-21 | $33.15 | $33.17 | $32.62 | $32.91 | $31.77 | 3,144,274 |
| 2020-02-20 | $32.15 | $32.56 | $31.84 | $32.42 | $31.30 | 2,894,725 |
| 2020-02-19 | $31.54 | $32.20 | $31.45 | $32.18 | $31.07 | 4,125,341 |
| 2020-02-18 | $30.17 | $31.60 | $30.15 | $31.40 | $30.31 | 5,548,807 |
| 2020-02-14 | $29.05 | $30.05 | $28.98 | $29.99 | $28.95 | 2,326,996 |
| 2020-02-13 | $29.17 | $29.33 | $28.95 | $29.01 | $28.01 | 1,525,998 |
| 2020-02-12 | $29.25 | $29.33 | $28.82 | $28.87 | $27.87 | 1,328,852 |
| 2020-02-11 | $28.99 | $29.45 | $28.82 | $29.44 | $28.42 | 1,258,158 |
| 2020-02-10 | $28.63 | $29.16 | $28.52 | $29.04 | $28.04 | 2,151,042 |
| 2020-02-07 | $29.11 | $29.35 | $28.54 | $28.54 | $27.55 | 1,854,051 |
| 2020-02-06 | $28.50 | $29.13 | $28.49 | $29.07 | $28.07 | 1,956,147 |
| 2020-02-05 | $28.64 | $28.88 | $28.42 | $28.45 | $27.47 | 1,182,571 |
| 2020-02-04 | $28.70 | $28.84 | $28.37 | $28.79 | $27.79 | 1,429,974 |
| 2020-02-03 | $29.28 | $29.49 | $28.80 | $28.92 | $27.92 | 2,382,213 |
| 2020-01-31 | $28.92 | $29.58 | $28.92 | $29.45 | $28.43 | 1,856,207 |
| 2020-01-30 | $29.00 | $29.27 | $28.63 | $28.99 | $27.99 | 1,635,683 |
| 2020-01-29 | $28.76 | $29.03 | $28.43 | $28.79 | $27.79 | 2,325,548 |
| 2020-01-28 | $29.00 | $29.33 | $28.78 | $28.85 | $27.85 | 1,667,630 |
| 2020-01-27 | $30.00 | $30.25 | $29.17 | $29.27 | $28.26 | 2,273,302 |
| 2020-01-24 | $29.22 | $29.81 | $29.18 | $29.72 | $28.69 | 1,799,244 |
| 2020-01-23 | $28.91 | $29.65 | $28.91 | $29.19 | $28.18 | 2,185,331 |
| 2020-01-22 | $28.81 | $29.20 | $28.75 | $29.15 | $28.14 | 1,806,679 |
| 2020-01-21 | $27.90 | $28.91 | $27.90 | $28.86 | $27.86 | 3,102,954 |
| 2020-01-17 | $28.11 | $28.56 | $27.90 | $28.22 | $27.24 | 2,324,758 |
| 2020-01-16 | $28.04 | $28.14 | $27.79 | $28.03 | $27.06 | 1,596,588 |
| 2020-01-15 | $27.80 | $28.17 | $27.55 | $28.15 | $27.18 | 2,003,426 |
| 2020-01-14 | $27.34 | $27.78 | $27.22 | $27.73 | $26.77 | 1,864,216 |
| 2020-01-13 | $27.66 | $27.72 | $27.43 | $27.46 | $26.51 | 1,781,363 |
| 2020-01-10 | $27.96 | $28.01 | $27.63 | $27.77 | $26.81 | 1,490,404 |
| 2020-01-09 | $27.56 | $28.16 | $27.50 | $27.77 | $26.81 | 1,538,855 |
| 2020-01-08 | $29.32 | $29.42 | $27.96 | $28.02 | $27.05 | 2,201,870 |
| 2020-01-07 | $29.18 | $29.38 | $28.85 | $29.36 | $28.35 | 1,779,689 |
| 2020-01-06 | $30.17 | $30.20 | $29.22 | $29.28 | $28.27 | 2,011,093 |
| 2020-01-03 | $30.04 | $30.13 | $29.38 | $29.54 | $28.52 | 2,179,455 |
| 2020-01-02 | $30.15 | $30.15 | $29.46 | $29.71 | $28.68 | 1,283,506 |
| 2019-12-31 | $30.15 | $30.31 | $29.71 | $29.75 | $28.72 | 1,284,803 |
| 2019-12-30 | $29.46 | $30.08 | $29.45 | $30.03 | $28.99 | 1,828,808 |
| 2019-12-27 | $29.76 | $29.90 | $29.34 | $29.49 | $28.47 | 1,444,321 |
| 2019-12-26 | $29.63 | $30.19 | $29.45 | $29.76 | $28.73 | 1,812,403 |
| 2019-12-24 | $28.70 | $29.60 | $28.60 | $29.54 | $28.52 | 1,721,914 |
| 2019-12-23 | $27.47 | $28.55 | $27.40 | $28.50 | $27.51 | 2,952,563 |
| 2019-12-20 | $28.09 | $28.19 | $27.18 | $27.19 | $26.25 | 2,980,462 |
| 2019-12-19 | $27.84 | $28.13 | $27.67 | $28.05 | $27.08 | 1,947,427 |
| 2019-12-18 | $27.25 | $27.93 | $27.06 | $27.89 | $26.93 | 1,581,735 |
| 2019-12-17 | $27.80 | $27.89 | $27.39 | $27.40 | $26.45 | 1,731,488 |
| 2019-12-16 | $28.30 | $28.37 | $27.61 | $27.62 | $26.67 | 1,824,924 |
| 2019-12-13 | $27.49 | $28.30 | $27.46 | $28.19 | $27.22 | 2,014,259 |
| 2019-12-12 | $28.17 | $28.32 | $27.55 | $27.69 | $26.73 | 1,329,990 |
| 2019-12-11 | $27.51 | $27.97 | $27.42 | $27.95 | $26.98 | 1,953,108 |
| 2019-12-10 | $27.26 | $27.53 | $27.13 | $27.50 | $26.55 | 1,254,608 |
| 2019-12-09 | $27.56 | $27.56 | $27.03 | $27.10 | $26.16 | 1,688,281 |
| 2019-12-06 | $27.55 | $27.86 | $27.26 | $27.27 | $26.33 | 1,867,913 |
| 2019-12-05 | $28.08 | $28.40 | $28.04 | $28.06 | $27.09 | 1,446,593 |
| 2019-12-04 | $28.24 | $28.50 | $27.84 | $28.04 | $27.07 | 1,214,949 |
| 2019-12-03 | $28.18 | $28.64 | $28.02 | $28.26 | $27.28 | 2,659,328 |
| 2019-12-02 | $27.53 | $27.98 | $27.38 | $27.94 | $26.89 | 1,500,247 |
| 2019-11-29 | $27.32 | $27.80 | $27.28 | $27.64 | $26.60 | 1,019,478 |
| 2019-11-27 | $27.40 | $27.48 | $27.06 | $27.27 | $26.24 | 1,072,030 |
| 2019-11-26 | $26.97 | $27.69 | $26.88 | $27.61 | $26.57 | 2,129,732 |
| 2019-11-25 | $27.23 | $27.66 | $26.94 | $26.95 | $25.94 | 1,397,554 |
| 2019-11-22 | $27.55 | $27.62 | $27.03 | $27.36 | $26.33 | 1,268,949 |
| 2019-11-21 | $27.90 | $28.03 | $27.35 | $27.48 | $26.45 | 1,846,845 |
| 2019-11-20 | $27.83 | $28.06 | $27.45 | $27.95 | $26.90 | 1,695,477 |
| 2019-11-19 | $27.92 | $28.05 | $27.59 | $27.80 | $26.75 | 2,293,707 |
| 2019-11-18 | $26.93 | $28.02 | $26.82 | $28.00 | $26.95 | 2,428,924 |
| 2019-11-15 | $26.40 | $27.24 | $26.11 | $26.94 | $25.93 | 2,323,060 |
| 2019-11-14 | $26.85 | $26.90 | $26.42 | $26.46 | $25.46 | 2,688,604 |
| 2019-11-13 | $26.58 | $26.85 | $26.49 | $26.59 | $25.59 | 1,527,027 |
| 2019-11-12 | $26.39 | $26.42 | $25.66 | $26.35 | $25.36 | 1,960,943 |
| 2019-11-11 | $26.19 | $26.58 | $26.17 | $26.35 | $25.36 | 1,310,449 |
| 2019-11-08 | $26.13 | $26.76 | $26.10 | $26.28 | $25.29 | 1,859,565 |
| 2019-11-07 | $26.78 | $27.03 | $25.91 | $26.45 | $25.45 | 3,309,250 |
| 2019-11-06 | $27.02 | $27.18 | $26.76 | $27.07 | $26.05 | 1,300,400 |
| 2019-11-05 | $26.44 | $26.99 | $26.37 | $26.91 | $25.90 | 2,044,330 |
| 2019-11-04 | $27.79 | $27.85 | $26.78 | $26.82 | $25.81 | 2,611,545 |
| 2019-11-01 | $27.90 | $28.16 | $27.49 | $27.93 | $26.88 | 1,551,341 |
| 2019-10-31 | $27.61 | $28.50 | $27.55 | $28.07 | $27.01 | 6,886,369 |
| 2019-10-30 | $27.03 | $27.32 | $26.62 | $27.30 | $26.27 | 2,150,207 |
| 2019-10-29 | $26.66 | $27.22 | $26.53 | $27.04 | $26.02 | 2,013,447 |
| 2019-10-28 | $27.34 | $27.34 | $26.79 | $27.00 | $25.98 | 1,983,287 |
| 2019-10-25 | $27.76 | $28.12 | $27.30 | $27.50 | $26.47 | 2,988,555 |
| 2019-10-24 | $26.43 | $27.09 | $26.43 | $26.97 | $25.96 | 2,417,276 |
| 2019-10-23 | $26.44 | $26.65 | $26.25 | $26.30 | $25.31 | 1,438,636 |
| 2019-10-22 | $26.10 | $26.37 | $25.85 | $26.15 | $25.17 | 1,466,075 |
| 2019-10-21 | $26.58 | $26.84 | $25.99 | $26.00 | $25.02 | 1,719,061 |
| 2019-10-18 | $25.85 | $26.46 | $25.85 | $26.43 | $25.44 | 1,779,777 |
| 2019-10-17 | $25.50 | $26.20 | $25.45 | $25.93 | $24.95 | 2,152,610 |
| 2019-10-16 | $25.30 | $25.54 | $24.97 | $25.54 | $24.58 | 1,658,480 |
| 2019-10-15 | $25.84 | $26.08 | $25.12 | $25.18 | $24.23 | 2,255,545 |
| 2019-10-14 | $26.30 | $26.62 | $26.20 | $26.33 | $25.34 | 969,828 |
| 2019-10-11 | $26.99 | $27.08 | $26.18 | $26.23 | $25.24 | 2,212,405 |
| 2019-10-10 | $27.20 | $27.41 | $26.95 | $27.32 | $26.29 | 1,694,385 |
| 2019-10-09 | $27.52 | $27.58 | $27.05 | $27.15 | $26.13 | 1,543,000 |
| 2019-10-08 | $27.40 | $27.55 | $26.92 | $27.54 | $26.50 | 1,592,506 |
| 2019-10-07 | $26.73 | $27.17 | $26.72 | $26.94 | $25.93 | 1,059,561 |
| 2019-10-04 | $26.55 | $27.06 | $26.53 | $26.98 | $25.96 | 1,147,039 |
| 2019-10-03 | $27.02 | $27.52 | $26.54 | $26.55 | $25.55 | 1,849,342 |
| 2019-10-02 | $26.78 | $27.04 | $26.36 | $27.02 | $26.00 | 2,126,190 |
| 2019-10-01 | $26.06 | $26.79 | $25.78 | $26.51 | $25.51 | 2,191,476 |
| 2019-09-30 | $26.29 | $26.72 | $26.01 | $26.24 | $25.25 | 2,422,270 |
| 2019-09-27 | $26.91 | $27.15 | $26.54 | $26.75 | $25.74 | 2,422,027 |
| 2019-09-26 | $27.55 | $27.90 | $27.41 | $27.49 | $26.46 | 2,020,735 |
| 2019-09-25 | $28.23 | $28.24 | $27.08 | $27.43 | $26.40 | 2,821,904 |
| 2019-09-24 | $27.84 | $28.53 | $27.73 | $28.44 | $27.37 | 2,311,901 |
| 2019-09-23 | $27.77 | $28.41 | $27.72 | $28.09 | $27.03 | 2,800,808 |
| 2019-09-20 | $27.30 | $27.55 | $26.84 | $27.40 | $26.37 | 2,115,897 |
| 2019-09-19 | $27.10 | $27.40 | $27.01 | $27.32 | $26.29 | 1,744,664 |
| 2019-09-18 | $27.35 | $27.56 | $26.43 | $27.05 | $26.03 | 1,981,627 |
| 2019-09-17 | $26.95 | $27.56 | $26.75 | $27.35 | $26.32 | 2,046,527 |
| 2019-09-16 | $27.28 | $27.46 | $26.56 | $26.74 | $25.73 | 3,133,787 |
| 2019-09-13 | $27.62 | $27.85 | $26.68 | $26.71 | $25.70 | 3,933,363 |
| 2019-09-12 | $28.91 | $29.06 | $27.62 | $27.64 | $26.60 | 3,191,008 |
| 2019-09-11 | $27.88 | $28.60 | $27.80 | $28.07 | $27.01 | 2,889,002 |
| 2019-09-10 | $27.85 | $28.43 | $27.76 | $27.88 | $26.83 | 3,040,873 |
| 2019-09-09 | $28.75 | $28.79 | $27.87 | $28.11 | $27.05 | 3,308,539 |
| 2019-09-06 | $29.75 | $30.11 | $28.79 | $28.80 | $27.72 | 3,759,656 |
| 2019-09-05 | $30.10 | $30.27 | $29.49 | $30.00 | $28.87 | 3,442,828 |
| 2019-09-04 | $30.27 | $30.90 | $30.10 | $30.80 | $29.64 | 2,952,287 |
| 2019-09-03 | $29.91 | $30.70 | $29.78 | $30.07 | $28.94 | 3,893,288 |
| 2019-08-30 | $29.10 | $29.54 | $28.89 | $29.41 | $28.30 | 2,341,369 |
| 2019-08-29 | $30.00 | $30.13 | $28.92 | $29.18 | $28.08 | 3,293,773 |
| 2019-08-28 | $30.00 | $30.22 | $29.31 | $29.92 | $28.79 | 2,551,923 |
| 2019-08-27 | $29.20 | $29.92 | $29.10 | $29.85 | $28.73 | 3,545,207 |
| 2019-08-26 | $28.90 | $29.29 | $28.59 | $28.97 | $27.88 | 3,260,844 |
| 2019-08-23 | $27.20 | $28.74 | $27.15 | $28.73 | $27.65 | 4,291,463 |
| 2019-08-22 | $27.08 | $27.32 | $26.87 | $27.04 | $26.02 | 2,985,317 |
| 2019-08-21 | $26.73 | $27.26 | $26.72 | $27.14 | $26.03 | 2,859,932 |
| 2019-08-20 | $26.54 | $26.90 | $26.36 | $26.83 | $25.73 | 2,597,929 |
| 2019-08-19 | $26.00 | $26.73 | $25.97 | $26.37 | $25.29 | 2,380,048 |
| 2019-08-16 | $26.43 | $26.68 | $26.21 | $26.49 | $25.41 | 2,325,009 |
| 2019-08-15 | $26.29 | $26.73 | $26.21 | $26.66 | $25.57 | 3,002,549 |
| 2019-08-14 | $27.01 | $27.01 | $26.44 | $26.44 | $25.36 | 4,208,551 |
| 2019-08-13 | $27.53 | $27.59 | $25.89 | $26.52 | $25.44 | 5,005,052 |
| 2019-08-12 | $27.93 | $27.97 | $27.12 | $27.13 | $26.02 | 4,193,017 |
| 2019-08-09 | $26.99 | $28.19 | $26.80 | $27.74 | $26.61 | 3,460,616 |
| 2019-08-08 | $26.80 | $27.74 | $26.51 | $27.56 | $26.43 | 4,459,281 |
| 2019-08-07 | $27.25 | $27.46 | $26.89 | $26.96 | $25.86 | 4,121,935 |
| 2019-08-06 | $26.20 | $26.67 | $26.16 | $26.51 | $25.43 | 3,338,573 |
| 2019-08-05 | $26.76 | $27.29 | $26.31 | $26.43 | $25.35 | 3,193,905 |
| 2019-08-02 | $26.57 | $26.77 | $26.11 | $26.12 | $25.05 | 3,155,727 |
| 2019-08-01 | $25.55 | $26.97 | $25.36 | $26.83 | $25.73 | 4,110,891 |
| 2019-07-31 | $27.03 | $27.28 | $25.97 | $26.12 | $25.05 | 3,416,642 |
| 2019-07-30 | $27.16 | $27.66 | $27.07 | $27.19 | $26.08 | 1,797,885 |
| 2019-07-29 | $27.04 | $27.15 | $26.81 | $27.15 | $26.04 | 2,838,539 |
| 2019-07-26 | $27.22 | $27.42 | $26.95 | $27.06 | $25.96 | 1,255,669 |
| 2019-07-25 | $27.38 | $27.41 | $26.78 | $27.12 | $26.01 | 2,827,474 |
| 2019-07-24 | $27.25 | $27.47 | $27.08 | $27.41 | $26.29 | 2,108,611 |
| 2019-07-23 | $27.09 | $27.46 | $26.83 | $26.98 | $25.88 | 2,802,884 |
| 2019-07-22 | $26.88 | $27.50 | $26.76 | $27.15 | $26.04 | 4,006,782 |
| 2019-07-19 | $26.87 | $27.07 | $26.56 | $26.73 | $25.64 | 3,205,139 |
| 2019-07-18 | $26.14 | $27.04 | $25.94 | $26.99 | $25.89 | 4,724,724 |
| 2019-07-17 | $24.97 | $26.37 | $24.79 | $26.27 | $25.20 | 5,313,323 |
| 2019-07-16 | $24.25 | $24.81 | $24.19 | $24.68 | $23.67 | 3,164,550 |
| 2019-07-15 | $24.15 | $24.29 | $23.81 | $24.17 | $23.18 | 1,249,379 |
| 2019-07-12 | $23.86 | $24.18 | $23.77 | $24.11 | $23.13 | 1,438,196 |
| 2019-07-11 | $24.19 | $24.25 | $23.69 | $23.89 | $22.91 | 1,783,837 |
| 2019-07-10 | $24.15 | $24.22 | $23.82 | $24.21 | $23.22 | 2,082,045 |
| 2019-07-09 | $23.38 | $23.79 | $23.23 | $23.76 | $22.79 | 1,832,456 |
| 2019-07-08 | $23.73 | $23.78 | $23.22 | $23.39 | $22.44 | 2,569,584 |
| 2019-07-05 | $23.46 | $23.55 | $22.94 | $23.46 | $22.50 | 2,357,700 |
| 2019-07-03 | $23.97 | $24.02 | $23.62 | $23.94 | $22.96 | 1,049,736 |
| 2019-07-02 | $23.59 | $23.93 | $23.30 | $23.89 | $22.91 | 2,342,432 |
| 2019-07-01 | $23.53 | $23.87 | $23.25 | $23.35 | $22.40 | 1,727,700 |
| 2019-06-28 | $24.02 | $24.19 | $23.80 | $24.18 | $23.19 | 2,114,820 |
| 2019-06-27 | $24.02 | $24.17 | $23.79 | $23.92 | $22.94 | 2,052,885 |
| 2019-06-26 | $23.96 | $24.49 | $23.92 | $24.24 | $23.25 | 2,796,025 |
| 2019-06-25 | $25.10 | $25.22 | $24.29 | $24.61 | $23.61 | 3,596,285 |
| 2019-06-24 | $24.41 | $25.00 | $24.28 | $24.99 | $23.97 | 3,133,927 |
| 2019-06-21 | $24.43 | $24.43 | $23.84 | $24.15 | $23.16 | 2,850,650 |
| 2019-06-20 | $24.30 | $24.65 | $24.18 | $24.43 | $23.43 | 3,470,080 |
| 2019-06-19 | $23.42 | $23.89 | $23.05 | $23.70 | $22.73 | 1,899,940 |
| 2019-06-18 | $23.66 | $23.81 | $23.19 | $23.65 | $22.68 | 2,046,898 |
| 2019-06-17 | $22.90 | $23.48 | $22.90 | $23.41 | $22.45 | 1,718,126 |
| 2019-06-14 | $23.16 | $23.31 | $22.62 | $22.99 | $22.05 | 1,806,448 |
| 2019-06-13 | $22.95 | $23.08 | $22.77 | $23.01 | $22.07 | 1,347,661 |
| 2019-06-12 | $22.90 | $23.25 | $22.90 | $22.94 | $22.00 | 1,486,159 |
| 2019-06-11 | $22.46 | $22.87 | $22.38 | $22.79 | $21.86 | 1,503,229 |
| 2019-06-10 | $22.54 | $22.58 | $22.13 | $22.48 | $21.56 | 1,897,530 |
| 2019-06-07 | $23.00 | $23.20 | $22.79 | $22.91 | $21.97 | 1,693,074 |
| 2019-06-06 | $22.76 | $22.85 | $22.54 | $22.80 | $21.87 | 1,513,165 |
| 2019-06-05 | $22.97 | $23.23 | $22.47 | $22.66 | $21.73 | 2,253,099 |
| 2019-06-04 | $22.42 | $22.66 | $22.23 | $22.61 | $21.69 | 3,619,242 |
| 2019-06-03 | $22.50 | $22.66 | $21.95 | $22.61 | $21.69 | 3,546,127 |
| 2019-05-31 | $21.43 | $22.26 | $21.40 | $22.10 | $21.20 | 3,911,011 |
| 2019-05-30 | $20.69 | $21.16 | $20.62 | $21.12 | $20.26 | 1,874,180 |
| 2019-05-29 | $20.56 | $20.78 | $20.56 | $20.68 | $19.84 | 1,813,125 |
| 2019-05-28 | $20.12 | $20.56 | $20.10 | $20.45 | $19.62 | 2,129,664 |
| 2019-05-24 | $20.19 | $20.40 | $20.08 | $20.30 | $19.47 | 1,490,783 |
| 2019-05-23 | $19.87 | $20.39 | $19.82 | $20.10 | $19.28 | 2,289,200 |
| 2019-05-22 | $20.30 | $20.37 | $19.73 | $19.80 | $18.91 | 1,722,185 |
| 2019-05-21 | $20.00 | $20.29 | $19.98 | $20.28 | $19.37 | 1,398,763 |
| 2019-05-20 | $20.09 | $20.29 | $20.00 | $20.07 | $19.16 | 667,055 |
| 2019-05-17 | $19.78 | $20.14 | $19.75 | $20.07 | $19.16 | 1,535,781 |
| 2019-05-16 | $20.26 | $20.27 | $19.86 | $19.89 | $18.99 | 2,487,245 |
| 2019-05-15 | $20.43 | $20.48 | $20.23 | $20.27 | $19.36 | 1,781,377 |
| 2019-05-14 | $20.59 | $20.65 | $20.13 | $20.35 | $19.43 | 1,455,359 |
| 2019-05-13 | $20.26 | $20.62 | $20.15 | $20.59 | $19.66 | 2,713,634 |
| 2019-05-10 | $20.11 | $20.26 | $19.89 | $20.13 | $19.22 | 2,225,871 |
| 2019-05-09 | $20.26 | $20.68 | $20.06 | $20.06 | $19.16 | 2,481,529 |
| 2019-05-08 | $21.13 | $21.20 | $20.23 | $20.30 | $19.38 | 3,407,941 |
| 2019-05-07 | $20.87 | $21.18 | $20.56 | $21.02 | $20.07 | 2,966,778 |
| 2019-05-06 | $20.78 | $20.92 | $20.71 | $20.79 | $19.85 | 1,822,051 |
| 2019-05-03 | $20.91 | $21.06 | $20.76 | $20.86 | $19.92 | 2,852,175 |
| 2019-05-02 | $21.06 | $21.12 | $20.67 | $20.68 | $19.75 | 2,702,127 |
| 2019-05-01 | $21.60 | $21.80 | $20.99 | $21.19 | $20.23 | 3,406,515 |
| 2019-04-30 | $21.59 | $21.87 | $21.54 | $21.68 | $20.70 | 4,323,849 |
| 2019-04-29 | $22.06 | $22.10 | $21.42 | $21.55 | $20.58 | 2,394,152 |
| 2019-04-26 | $21.44 | $22.31 | $21.44 | $22.11 | $21.11 | 2,133,587 |
| 2019-04-25 | $21.55 | $21.67 | $21.27 | $21.39 | $20.43 | 1,230,239 |
| 2019-04-24 | $21.52 | $21.71 | $21.32 | $21.55 | $20.58 | 2,977,774 |
| 2019-04-23 | $21.47 | $21.63 | $21.33 | $21.62 | $20.64 | 1,896,599 |
| 2019-04-22 | $21.93 | $22.06 | $21.72 | $21.79 | $20.81 | 1,466,566 |
| 2019-04-18 | $22.03 | $22.29 | $21.58 | $21.96 | $20.97 | 3,175,282 |
| 2019-04-17 | $22.98 | $23.05 | $21.94 | $22.14 | $21.14 | 3,916,665 |
| 2019-04-16 | $23.13 | $23.46 | $22.95 | $22.98 | $21.94 | 1,837,625 |
| 2019-04-15 | $23.03 | $23.36 | $22.90 | $23.36 | $22.31 | 1,866,816 |
| 2019-04-12 | $23.17 | $23.22 | $22.99 | $23.12 | $22.08 | 2,025,429 |
| 2019-04-11 | $23.23 | $23.38 | $22.94 | $23.18 | $22.13 | 1,796,269 |
| 2019-04-10 | $23.53 | $23.74 | $23.46 | $23.55 | $22.49 | 1,717,452 |
| 2019-04-09 | $23.79 | $23.84 | $23.46 | $23.53 | $22.47 | 2,303,800 |
| 2019-04-08 | $23.75 | $23.96 | $23.59 | $23.85 | $22.77 | 2,680,858 |
| 2019-04-05 | $23.68 | $23.68 | $23.34 | $23.44 | $22.38 | 1,787,097 |
| 2019-04-04 | $23.26 | $23.69 | $23.08 | $23.69 | $22.62 | 3,353,319 |
| 2019-04-03 | $23.67 | $23.80 | $23.41 | $23.47 | $22.33 | 7,965,816 |
| 2019-04-02 | $23.69 | $23.82 | $23.48 | $23.61 | $22.46 | 2,356,989 |
| 2019-04-01 | $23.95 | $24.13 | $23.60 | $23.76 | $22.60 | 3,063,732 |
| 2019-03-29 | $24.33 | $24.33 | $23.54 | $23.82 | $22.66 | 4,193,245 |
| 2019-03-28 | $24.86 | $24.89 | $24.19 | $24.37 | $23.18 | 4,460,678 |
| 2019-03-27 | $25.07 | $25.24 | $24.88 | $25.11 | $23.89 | 2,688,839 |
| 2019-03-26 | $24.67 | $25.17 | $24.55 | $25.09 | $23.87 | 2,540,675 |
| 2019-03-25 | $24.55 | $25.00 | $24.55 | $24.83 | $23.62 | 4,875,418 |
| 2019-03-22 | $24.06 | $24.58 | $24.00 | $24.50 | $23.31 | 3,650,483 |
| 2019-03-21 | $23.17 | $24.30 | $23.00 | $24.18 | $23.00 | 4,902,910 |
| 2019-03-20 | $22.71 | $23.17 | $22.33 | $22.96 | $21.84 | 3,347,417 |
| 2019-03-19 | $22.69 | $22.94 | $22.57 | $22.73 | $21.62 | 2,509,010 |
| 2019-03-18 | $22.60 | $22.75 | $22.42 | $22.45 | $21.36 | 1,470,510 |
| 2019-03-15 | $22.15 | $22.65 | $22.10 | $22.58 | $21.48 | 5,374,911 |
| 2019-03-14 | $22.05 | $22.13 | $21.89 | $21.94 | $20.87 | 3,074,515 |
| 2019-03-13 | $22.32 | $22.68 | $22.27 | $22.47 | $21.38 | 1,753,141 |
| 2019-03-12 | $22.09 | $22.27 | $21.93 | $22.15 | $21.07 | 2,478,455 |
| 2019-03-11 | $22.10 | $22.15 | $21.74 | $22.00 | $20.93 | 1,625,493 |
| 2019-03-08 | $21.86 | $22.13 | $21.71 | $22.10 | $21.02 | 1,967,775 |
| 2019-03-07 | $21.43 | $21.79 | $21.31 | $21.64 | $20.59 | 1,298,042 |
| 2019-03-06 | $21.71 | $21.87 | $21.43 | $21.46 | $20.41 | 1,488,156 |
| 2019-03-05 | $21.51 | $21.78 | $21.39 | $21.77 | $20.71 | 1,413,343 |
| 2019-03-04 | $21.23 | $21.56 | $21.14 | $21.49 | $20.44 | 2,265,454 |
| 2019-03-01 | $21.50 | $21.90 | $21.33 | $21.38 | $20.34 | 2,308,657 |
| 2019-02-28 | $21.86 | $21.94 | $21.66 | $21.76 | $20.70 | 1,201,310 |
| 2019-02-27 | $22.20 | $22.22 | $21.70 | $21.97 | $20.90 | 2,096,304 |
| 2019-02-26 | $22.28 | $22.51 | $21.92 | $22.30 | $21.21 | 1,805,112 |
| 2019-02-25 | $22.40 | $22.60 | $22.40 | $22.47 | $21.38 | 2,232,271 |
| 2019-02-22 | $21.95 | $22.59 | $21.86 | $22.39 | $21.30 | 3,041,299 |
| 2019-02-21 | $21.78 | $21.86 | $21.64 | $21.75 | $20.69 | 2,194,456 |
| 2019-02-20 | $21.93 | $22.24 | $21.66 | $22.01 | $20.94 | 2,486,697 |
| 2019-02-19 | $21.50 | $21.97 | $21.47 | $21.81 | $20.75 | 2,110,650 |
| 2019-02-15 | $21.33 | $21.44 | $21.17 | $21.31 | $20.27 | 1,754,390 |
| 2019-02-14 | $20.85 | $21.22 | $20.76 | $21.18 | $20.15 | 1,379,608 |
| 2019-02-13 | $21.06 | $21.22 | $20.87 | $20.88 | $19.86 | 1,643,971 |
| 2019-02-12 | $21.22 | $21.24 | $20.81 | $21.03 | $20.01 | 1,617,917 |
| 2019-02-11 | $21.14 | $21.32 | $21.06 | $21.08 | $20.05 | 1,732,234 |
| 2019-02-08 | $21.04 | $21.45 | $21.02 | $21.36 | $20.32 | 2,365,371 |
| 2019-02-07 | $21.05 | $21.16 | $20.85 | $21.02 | $20.00 | 1,885,466 |
| 2019-02-06 | $21.19 | $21.42 | $21.00 | $21.05 | $20.02 | 1,942,214 |
| 2019-02-05 | $21.11 | $21.45 | $20.97 | $21.44 | $20.40 | 1,712,369 |
| 2019-02-04 | $20.70 | $21.24 | $20.65 | $21.22 | $20.19 | 1,764,422 |
| 2019-02-01 | $21.00 | $21.12 | $20.62 | $21.10 | $20.07 | 2,768,021 |
| 2019-01-31 | $20.71 | $21.10 | $20.48 | $21.08 | $20.05 | 2,692,626 |
| 2019-01-30 | $20.16 | $20.85 | $20.05 | $20.44 | $19.44 | 2,635,826 |
| 2019-01-29 | $19.71 | $20.24 | $19.50 | $20.14 | $19.16 | 2,830,988 |
| 2019-01-28 | $19.58 | $19.67 | $19.33 | $19.48 | $18.53 | 2,516,545 |
| 2019-01-25 | $19.08 | $19.62 | $19.02 | $19.57 | $18.62 | 2,213,537 |
| 2019-01-24 | $18.74 | $18.91 | $18.74 | $18.86 | $17.94 | 1,038,848 |
| 2019-01-23 | $18.82 | $18.91 | $18.67 | $18.86 | $17.94 | 1,262,729 |
| 2019-01-22 | $18.96 | $19.01 | $18.54 | $18.85 | $17.93 | 2,002,815 |
| 2019-01-18 | $18.95 | $19.18 | $18.89 | $19.01 | $18.08 | 1,690,919 |
| 2019-01-17 | $19.01 | $19.20 | $18.98 | $19.12 | $18.19 | 1,395,535 |
| 2019-01-16 | $18.97 | $19.20 | $18.89 | $19.11 | $18.18 | 1,445,202 |
| 2019-01-15 | $19.14 | $19.23 | $18.77 | $19.00 | $18.07 | 1,754,851 |
| 2019-01-14 | $19.31 | $19.56 | $19.01 | $19.14 | $18.21 | 1,208,251 |
| 2019-01-11 | $19.24 | $19.43 | $19.19 | $19.31 | $18.37 | 1,178,032 |
| 2019-01-10 | $19.48 | $19.50 | $19.10 | $19.26 | $18.32 | 1,888,442 |
| 2019-01-09 | $19.32 | $19.59 | $19.31 | $19.49 | $18.54 | 1,368,985 |
| 2019-01-08 | $19.05 | $19.39 | $18.98 | $19.34 | $18.40 | 1,479,848 |
| 2019-01-07 | $19.58 | $19.64 | $19.02 | $19.21 | $18.27 | 2,036,696 |
| 2019-01-04 | $19.45 | $19.65 | $19.25 | $19.36 | $18.42 | 1,982,918 |
| 2019-01-03 | $19.54 | $19.71 | $19.25 | $19.69 | $18.73 | 2,201,267 |
| 2019-01-02 | $19.47 | $19.66 | $19.17 | $19.30 | $18.36 | 1,815,942 |
| 2018-12-31 | $19.48 | $19.57 | $19.20 | $19.53 | $18.58 | 2,076,135 |
| 2018-12-28 | $19.31 | $19.59 | $19.19 | $19.35 | $18.41 | 2,899,721 |
| 2018-12-27 | $19.01 | $19.49 | $19.01 | $19.47 | $18.52 | 2,681,956 |
| 2018-12-26 | $19.61 | $19.64 | $18.77 | $18.90 | $17.98 | 2,164,654 |
| 2018-12-24 | $19.13 | $19.58 | $19.10 | $19.45 | $18.50 | 2,315,815 |
| 2018-12-21 | $19.23 | $19.34 | $18.73 | $18.91 | $17.99 | 4,102,348 |
| 2018-12-20 | $19.16 | $19.67 | $19.11 | $19.33 | $18.39 | 4,903,663 |
| 2018-12-19 | $19.98 | $20.18 | $18.75 | $18.76 | $17.85 | 4,846,826 |
| 2018-12-18 | $19.00 | $20.05 | $18.90 | $19.79 | $18.83 | 5,876,206 |
| 2018-12-17 | $18.84 | $19.32 | $18.84 | $19.02 | $18.09 | 7,200,834 |
| 2018-12-14 | $19.40 | $19.65 | $18.32 | $18.94 | $18.02 | 14,949,745 |
| 2018-12-13 | $16.62 | $16.69 | $16.41 | $16.59 | $15.78 | 2,058,010 |
| 2018-12-12 | $16.46 | $16.82 | $16.46 | $16.65 | $15.84 | 1,817,617 |
| 2018-12-11 | $16.47 | $16.70 | $16.32 | $16.38 | $15.58 | 2,960,853 |
| 2018-12-10 | $16.45 | $16.65 | $16.20 | $16.37 | $15.57 | 2,580,735 |
| 2018-12-07 | $16.36 | $16.65 | $16.23 | $16.55 | $15.74 | 2,416,975 |
| 2018-12-06 | $16.00 | $16.24 | $15.73 | $16.20 | $15.41 | 3,088,745 |
| 2018-12-04 | $16.20 | $16.30 | $16.06 | $16.10 | $15.32 | 1,906,983 |
| 2018-12-03 | $16.00 | $16.15 | $15.82 | $16.11 | $15.33 | 1,795,144 |
| 2018-11-30 | $15.65 | $15.78 | $15.43 | $15.64 | $14.88 | 1,841,047 |
| 2018-11-29 | $15.89 | $16.07 | $15.64 | $15.73 | $14.96 | 2,655,978 |
| 2018-11-28 | $15.32 | $15.84 | $15.25 | $15.79 | $14.94 | 2,503,968 |
| 2018-11-27 | $15.74 | $15.82 | $15.28 | $15.32 | $14.49 | 2,835,164 |
| 2018-11-26 | $15.90 | $16.16 | $15.71 | $15.73 | $14.88 | 1,209,557 |
| 2018-11-23 | $16.15 | $16.35 | $15.74 | $15.85 | $14.99 | 1,324,023 |
| 2018-11-21 | $15.93 | $16.41 | $15.86 | $16.30 | $15.42 | 1,805,587 |
| 2018-11-20 | $16.14 | $16.14 | $15.56 | $15.80 | $14.94 | 2,548,842 |
| 2018-11-19 | $16.11 | $16.46 | $15.94 | $16.02 | $15.15 | 3,004,724 |
| 2018-11-16 | $15.44 | $16.25 | $15.40 | $16.13 | $15.26 | 5,449,735 |
| 2018-11-15 | $15.81 | $16.20 | $15.08 | $15.41 | $14.58 | 5,098,407 |
| 2018-11-14 | $15.59 | $16.20 | $15.56 | $15.99 | $15.12 | 3,657,239 |
| 2018-11-13 | $15.85 | $16.02 | $15.35 | $15.72 | $14.87 | 2,117,455 |
| 2018-11-12 | $16.18 | $16.19 | $15.64 | $15.81 | $14.95 | 3,647,639 |
| 2018-11-09 | $16.19 | $16.34 | $15.88 | $16.28 | $15.40 | 2,516,392 |
| 2018-11-08 | $16.32 | $16.55 | $16.24 | $16.38 | $15.49 | 2,228,474 |
| 2018-11-07 | $16.73 | $16.73 | $16.39 | $16.41 | $15.52 | 2,367,725 |
| 2018-11-06 | $16.74 | $16.87 | $16.50 | $16.60 | $15.70 | 1,630,565 |
| 2018-11-05 | $17.11 | $17.15 | $16.57 | $16.75 | $15.84 | 2,734,435 |
| 2018-11-02 | $17.13 | $17.15 | $16.83 | $17.15 | $16.22 | 2,230,455 |
| 2018-11-01 | $16.80 | $17.30 | $16.77 | $17.17 | $16.24 | 2,729,980 |
| 2018-10-31 | $16.41 | $16.48 | $16.18 | $16.43 | $15.54 | 2,357,530 |
| 2018-10-30 | $16.29 | $16.63 | $16.19 | $16.58 | $15.68 | 1,697,378 |
| 2018-10-29 | $16.34 | $16.89 | $16.28 | $16.38 | $15.49 | 2,358,336 |
| 2018-10-26 | $16.26 | $16.70 | $16.12 | $16.40 | $15.51 | 3,938,263 |
| 2018-10-25 | $16.91 | $17.04 | $16.14 | $16.20 | $15.32 | 4,234,336 |
| 2018-10-24 | $17.33 | $17.47 | $16.96 | $16.99 | $16.07 | 2,698,406 |
| 2018-10-23 | $17.55 | $17.67 | $17.14 | $17.29 | $16.35 | 2,429,868 |
| 2018-10-22 | $17.31 | $17.32 | $16.96 | $17.15 | $16.22 | 2,406,508 |
| 2018-10-19 | $17.54 | $17.65 | $17.32 | $17.41 | $16.47 | 1,540,859 |
| 2018-10-18 | $17.41 | $17.83 | $17.36 | $17.51 | $16.56 | 2,315,191 |
| 2018-10-17 | $17.65 | $17.80 | $17.36 | $17.57 | $16.62 | 2,388,478 |
| 2018-10-16 | $17.80 | $17.81 | $17.40 | $17.60 | $16.65 | 2,484,415 |
| 2018-10-15 | $17.63 | $18.01 | $17.56 | $17.62 | $16.67 | 3,372,020 |
| 2018-10-12 | $17.80 | $17.94 | $17.13 | $17.38 | $16.44 | 4,005,040 |
| 2018-10-11 | $17.43 | $18.14 | $17.22 | $17.97 | $17.00 | 4,618,748 |
| 2018-10-10 | $17.47 | $17.50 | $16.98 | $17.26 | $16.33 | 2,929,132 |
| 2018-10-09 | $17.15 | $17.38 | $16.92 | $17.27 | $16.34 | 2,808,187 |
| 2018-10-08 | $16.84 | $17.39 | $16.80 | $17.37 | $16.43 | 2,138,929 |
| 2018-10-05 | $17.10 | $17.22 | $16.91 | $17.05 | $16.13 | 2,592,590 |
| 2018-10-04 | $17.09 | $17.20 | $16.84 | $17.09 | $16.17 | 2,502,803 |
| 2018-10-03 | $17.28 | $17.43 | $16.91 | $17.01 | $16.09 | 2,602,640 |
| 2018-10-02 | $17.32 | $17.55 | $17.22 | $17.28 | $16.34 | 2,790,534 |
| 2018-10-01 | $17.46 | $17.47 | $16.96 | $17.14 | $16.21 | 2,467,181 |
| 2018-09-28 | $17.38 | $17.72 | $17.29 | $17.50 | $16.55 | 3,521,483 |
| 2018-09-27 | $17.50 | $17.65 | $17.21 | $17.24 | $16.31 | 4,663,625 |
| 2018-09-26 | $16.75 | $17.00 | $16.58 | $16.66 | $15.76 | 5,410,799 |
| 2018-09-25 | $16.98 | $17.13 | $16.77 | $16.81 | $15.90 | 2,647,225 |
| 2018-09-24 | $17.03 | $17.16 | $16.70 | $16.75 | $15.84 | 2,648,076 |
| 2018-09-21 | $16.79 | $17.20 | $16.68 | $16.92 | $16.00 | 2,946,623 |
| 2018-09-20 | $17.00 | $17.10 | $16.78 | $17.01 | $16.09 | 4,354,790 |
| 2018-09-19 | $16.71 | $16.89 | $16.35 | $16.79 | $15.88 | 2,876,613 |
| 2018-09-18 | $16.48 | $16.92 | $16.37 | $16.53 | $15.64 | 4,514,420 |
| 2018-09-17 | $16.22 | $16.40 | $15.95 | $16.30 | $15.42 | 2,940,118 |
| 2018-09-14 | $15.83 | $16.08 | $15.77 | $15.95 | $15.09 | 2,454,204 |
| 2018-09-13 | $16.13 | $16.17 | $15.77 | $15.80 | $14.94 | 2,875,770 |
| 2018-09-12 | $15.36 | $16.07 | $15.21 | $15.91 | $15.05 | 3,483,818 |
| 2018-09-11 | $15.32 | $15.48 | $15.18 | $15.38 | $14.55 | 2,307,280 |
| 2018-09-10 | $15.93 | $16.03 | $15.39 | $15.41 | $14.58 | 4,403,962 |
| 2018-09-07 | $15.80 | $16.06 | $15.61 | $15.93 | $15.07 | 4,408,144 |
| 2018-09-06 | $16.20 | $16.36 | $15.83 | $15.96 | $15.10 | 2,462,744 |
| 2018-09-05 | $16.48 | $16.50 | $16.00 | $16.10 | $15.23 | 3,083,854 |
| 2018-09-04 | $16.92 | $16.95 | $16.36 | $16.40 | $15.51 | 3,215,274 |
| 2018-08-31 | $17.47 | $17.61 | $17.04 | $17.18 | $16.25 | 2,735,103 |
| 2018-08-30 | $17.60 | $17.63 | $17.31 | $17.42 | $16.48 | 2,147,236 |
| 2018-08-29 | $17.71 | $17.91 | $17.66 | $17.71 | $16.75 | 1,286,875 |
| 2018-08-28 | $18.25 | $18.29 | $17.51 | $17.65 | $16.69 | 1,920,867 |
| 2018-08-27 | $18.23 | $18.29 | $18.13 | $18.14 | $17.07 | 1,634,698 |
| 2018-08-24 | $17.88 | $18.32 | $17.72 | $18.13 | $17.06 | 3,172,256 |
| 2018-08-23 | $18.01 | $18.05 | $17.57 | $17.60 | $16.56 | 2,976,989 |
| 2018-08-22 | $18.38 | $18.43 | $18.13 | $18.18 | $17.11 | 1,699,106 |
| 2018-08-21 | $18.34 | $18.42 | $17.97 | $18.31 | $17.23 | 1,993,498 |
| 2018-08-20 | $18.59 | $18.69 | $18.14 | $18.31 | $17.23 | 2,633,262 |
| 2018-08-17 | $17.79 | $18.65 | $17.76 | $18.43 | $17.34 | 4,040,272 |
| 2018-08-16 | $18.41 | $18.61 | $17.61 | $17.64 | $16.60 | 3,860,715 |
| 2018-08-15 | $19.53 | $19.59 | $18.27 | $18.32 | $17.24 | 4,027,070 |
| 2018-08-14 | $20.15 | $20.21 | $19.91 | $19.93 | $18.76 | 1,799,701 |
| 2018-08-13 | $20.61 | $20.75 | $19.93 | $20.04 | $18.86 | 3,426,135 |
| 2018-08-10 | $20.85 | $21.05 | $20.80 | $20.83 | $19.60 | 1,501,464 |
| 2018-08-09 | $20.95 | $21.14 | $20.93 | $20.98 | $19.74 | 1,494,833 |
| 2018-08-08 | $20.74 | $20.98 | $20.69 | $20.93 | $19.70 | 1,113,065 |
| 2018-08-07 | $21.16 | $21.17 | $20.62 | $20.67 | $19.45 | 1,695,390 |
| 2018-08-06 | $21.00 | $21.21 | $20.86 | $21.01 | $19.77 | 1,012,645 |
| 2018-08-03 | $21.04 | $21.34 | $20.95 | $21.18 | $19.93 | 1,553,816 |
| 2018-08-02 | $20.74 | $21.09 | $20.69 | $20.94 | $19.71 | 1,577,768 |
| 2018-08-01 | $20.88 | $20.99 | $20.76 | $20.82 | $19.59 | 1,043,143 |
| 2018-07-31 | $20.74 | $21.06 | $20.71 | $20.95 | $19.72 | 1,176,789 |
| 2018-07-30 | $20.92 | $20.97 | $20.69 | $20.74 | $19.52 | 1,319,548 |
| 2018-07-27 | $21.17 | $21.19 | $20.87 | $20.94 | $19.71 | 1,385,790 |
| 2018-07-26 | $21.35 | $21.35 | $21.17 | $21.18 | $19.93 | 1,889,394 |
| 2018-07-25 | $21.26 | $21.50 | $21.19 | $21.49 | $20.22 | 1,128,345 |
| 2018-07-24 | $21.16 | $21.31 | $21.07 | $21.21 | $19.96 | 1,973,595 |
| 2018-07-23 | $21.31 | $21.31 | $20.95 | $21.03 | $19.79 | 1,610,680 |
| 2018-07-20 | $21.42 | $21.47 | $21.21 | $21.31 | $20.05 | 1,641,837 |
| 2018-07-19 | $21.24 | $21.67 | $21.18 | $21.25 | $20.00 | 2,324,016 |
| 2018-07-18 | $21.77 | $21.85 | $21.67 | $21.77 | $20.49 | 2,012,796 |
| 2018-07-17 | $21.87 | $22.07 | $21.77 | $21.89 | $20.60 | 1,941,385 |
| 2018-07-16 | $21.95 | $22.19 | $21.86 | $22.06 | $20.76 | 1,500,926 |
| 2018-07-13 | $22.04 | $22.11 | $21.91 | $22.00 | $20.70 | 1,218,029 |
| 2018-07-12 | $22.08 | $22.31 | $22.04 | $22.14 | $20.84 | 1,145,827 |
| 2018-07-11 | $22.24 | $22.35 | $21.92 | $21.98 | $20.68 | 1,491,386 |
| 2018-07-10 | $22.28 | $22.49 | $22.22 | $22.46 | $21.14 | 905,760 |
| 2018-07-09 | $22.81 | $22.87 | $22.36 | $22.39 | $21.07 | 1,416,399 |
| 2018-07-06 | $22.51 | $22.86 | $22.51 | $22.68 | $21.34 | 1,828,674 |
| 2018-07-05 | $22.58 | $22.62 | $22.47 | $22.59 | $21.26 | 1,322,293 |
| 2018-07-03 | $22.18 | $22.66 | $22.11 | $22.46 | $21.14 | 1,485,659 |
| 2018-07-02 | $21.98 | $22.15 | $21.86 | $21.93 | $20.64 | 1,349,573 |
| 2018-06-29 | $21.67 | $22.18 | $21.67 | $22.06 | $20.76 | 1,550,743 |
| 2018-06-28 | $21.66 | $21.73 | $21.59 | $21.66 | $20.38 | 1,154,002 |
| 2018-06-27 | $21.57 | $21.87 | $21.57 | $21.70 | $20.42 | 1,326,349 |
| 2018-06-26 | $21.32 | $21.83 | $21.30 | $21.68 | $20.40 | 1,153,006 |
| 2018-06-25 | $21.54 | $21.70 | $21.37 | $21.42 | $20.16 | 1,452,073 |
| 2018-06-22 | $21.48 | $21.72 | $21.43 | $21.69 | $20.41 | 1,309,692 |
| 2018-06-21 | $21.80 | $21.86 | $21.38 | $21.42 | $20.16 | 1,622,238 |
| 2018-06-20 | $22.03 | $22.03 | $21.78 | $21.84 | $20.55 | 949,247 |
| 2018-06-19 | $21.95 | $22.14 | $21.78 | $21.98 | $20.68 | 1,235,592 |
| 2018-06-18 | $22.05 | $22.24 | $22.02 | $22.20 | $20.89 | 1,945,899 |
| 2018-06-15 | $22.08 | $22.28 | $21.99 | $22.15 | $20.84 | 2,597,200 |
| 2018-06-14 | $22.26 | $22.31 | $22.17 | $22.27 | $20.96 | 1,593,456 |
| 2018-06-13 | $22.17 | $22.34 | $22.06 | $22.17 | $20.86 | 1,715,453 |
| 2018-06-12 | $22.11 | $22.28 | $21.94 | $22.17 | $20.86 | 1,189,804 |
| 2018-06-11 | $22.15 | $22.33 | $22.10 | $22.13 | $20.83 | 1,659,299 |
| 2018-06-08 | $22.05 | $22.20 | $21.96 | $22.17 | $20.86 | 956,424 |
| 2018-06-07 | $22.25 | $22.25 | $21.93 | $22.03 | $20.73 | 1,315,326 |
| 2018-06-06 | $22.11 | $22.25 | $22.03 | $22.23 | $20.92 | 2,318,177 |
| 2018-06-05 | $21.70 | $22.10 | $21.68 | $21.98 | $20.68 | 2,420,431 |
| 2018-06-04 | $21.99 | $22.04 | $21.66 | $21.68 | $20.40 | 1,037,258 |
| 2018-06-01 | $21.82 | $22.10 | $21.62 | $21.91 | $20.62 | 1,740,041 |
| 2018-05-31 | $21.92 | $21.96 | $21.76 | $21.86 | $20.57 | 1,310,812 |
| 2018-05-30 | $21.60 | $21.98 | $21.51 | $21.87 | $20.58 | 964,243 |
| 2018-05-29 | $21.48 | $21.84 | $21.38 | $21.54 | $20.27 | 1,447,322 |
| 2018-05-25 | $21.94 | $22.09 | $21.81 | $21.88 | $20.59 | 1,370,995 |
| 2018-05-24 | $22.07 | $22.13 | $21.93 | $22.04 | $20.74 | 1,326,563 |
| 2018-05-23 | $21.55 | $22.07 | $21.55 | $22.01 | $20.63 | 1,104,365 |
| 2018-05-22 | $21.81 | $22.05 | $21.72 | $21.75 | $20.39 | 1,231,386 |
| 2018-05-21 | $21.74 | $21.79 | $21.54 | $21.73 | $20.37 | 971,370 |
| 2018-05-18 | $21.51 | $21.76 | $21.35 | $21.66 | $20.30 | 1,131,851 |
| 2018-05-17 | $21.49 | $21.61 | $21.45 | $21.60 | $20.24 | 1,300,176 |
| 2018-05-16 | $21.40 | $21.52 | $21.34 | $21.47 | $20.12 | 1,162,009 |
| 2018-05-15 | $21.50 | $21.55 | $21.32 | $21.40 | $20.06 | 1,523,666 |
| 2018-05-14 | $21.98 | $22.04 | $21.69 | $21.82 | $20.45 | 1,271,270 |
| 2018-05-11 | $21.67 | $21.99 | $21.51 | $21.86 | $20.49 | 1,630,204 |
| 2018-05-10 | $21.75 | $21.90 | $21.67 | $21.78 | $20.41 | 1,548,696 |
| 2018-05-09 | $21.40 | $21.59 | $21.33 | $21.52 | $20.17 | 1,084,970 |
| 2018-05-08 | $21.28 | $21.52 | $21.15 | $21.44 | $20.09 | 1,339,532 |
| 2018-05-07 | $21.30 | $21.42 | $21.22 | $21.31 | $19.97 | 769,884 |
| 2018-05-04 | $21.13 | $21.38 | $21.12 | $21.32 | $19.98 | 1,009,333 |
| 2018-05-03 | $21.19 | $21.41 | $21.18 | $21.24 | $19.91 | 1,362,776 |
| 2018-05-02 | $20.99 | $21.37 | $20.89 | $20.96 | $19.64 | 1,586,957 |
| 2018-05-01 | $20.68 | $20.96 | $20.61 | $20.90 | $19.59 | 1,262,736 |
| 2018-04-30 | $21.22 | $21.23 | $20.75 | $20.79 | $19.49 | 1,821,619 |
| 2018-04-27 | $21.31 | $21.40 | $21.17 | $21.35 | $20.01 | 1,063,121 |
| 2018-04-26 | $21.14 | $21.31 | $20.96 | $21.25 | $19.92 | 1,035,805 |
| 2018-04-25 | $20.87 | $21.20 | $20.78 | $21.05 | $19.73 | 1,191,679 |
| 2018-04-24 | $21.02 | $21.17 | $20.98 | $21.03 | $19.71 | 1,531,145 |
| 2018-04-23 | $21.10 | $21.30 | $20.97 | $21.04 | $19.72 | 1,710,280 |
| 2018-04-20 | $21.55 | $21.63 | $21.20 | $21.31 | $19.97 | 1,845,112 |
| 2018-04-19 | $21.86 | $21.86 | $21.49 | $21.69 | $20.33 | 1,599,676 |
| 2018-04-18 | $21.69 | $21.93 | $21.60 | $21.70 | $20.34 | 1,891,373 |
| 2018-04-17 | $21.31 | $21.60 | $21.20 | $21.50 | $20.15 | 1,199,721 |
| 2018-04-16 | $21.25 | $21.49 | $21.14 | $21.32 | $19.98 | 1,215,501 |
| 2018-04-13 | $21.25 | $21.40 | $21.18 | $21.24 | $19.91 | 1,169,365 |
| 2018-04-12 | $21.00 | $21.23 | $20.87 | $21.06 | $19.74 | 1,514,087 |
| 2018-04-11 | $20.91 | $21.40 | $20.90 | $21.15 | $19.82 | 2,637,032 |
| 2018-04-10 | $20.79 | $20.89 | $20.63 | $20.79 | $19.49 | 2,043,145 |
| 2018-04-09 | $20.61 | $20.73 | $20.35 | $20.59 | $19.30 | 2,382,021 |
| 2018-04-06 | $20.55 | $20.68 | $20.46 | $20.60 | $19.31 | 1,238,509 |
| 2018-04-05 | $20.10 | $20.50 | $20.09 | $20.43 | $19.15 | 2,170,046 |
| 2018-04-04 | $20.77 | $20.83 | $20.37 | $20.38 | $19.02 | 1,648,673 |
| 2018-04-03 | $20.49 | $20.67 | $20.31 | $20.63 | $19.25 | 1,876,886 |
| 2018-04-02 | $20.49 | $20.84 | $20.45 | $20.53 | $19.16 | 1,571,326 |
| 2018-03-29 | $20.10 | $20.40 | $20.03 | $20.37 | $19.01 | 1,605,387 |
| 2018-03-28 | $20.13 | $20.39 | $19.98 | $20.07 | $18.73 | 1,610,996 |
| 2018-03-27 | $20.32 | $20.53 | $20.18 | $20.30 | $18.94 | 2,031,797 |
| 2018-03-26 | $20.41 | $20.55 | $20.26 | $20.47 | $19.10 | 2,253,763 |
| 2018-03-23 | $20.50 | $20.72 | $20.30 | $20.40 | $19.04 | 3,493,819 |
| 2018-03-22 | $19.81 | $20.29 | $19.58 | $20.15 | $18.80 | 2,995,409 |
| 2018-03-21 | $19.59 | $19.93 | $19.44 | $19.85 | $18.52 | 3,538,331 |
| 2018-03-20 | $19.67 | $19.69 | $19.12 | $19.38 | $18.08 | 2,735,797 |
| 2018-03-19 | $19.69 | $19.75 | $19.49 | $19.73 | $18.41 | 1,985,079 |
| 2018-03-16 | $19.64 | $19.83 | $19.49 | $19.72 | $18.40 | 3,495,875 |
| 2018-03-15 | $19.82 | $19.83 | $19.58 | $19.61 | $18.30 | 1,779,451 |
| 2018-03-14 | $19.91 | $20.08 | $19.86 | $19.90 | $18.57 | 1,689,670 |
| 2018-03-13 | $20.05 | $20.13 | $19.86 | $19.88 | $18.55 | 1,609,214 |
| 2018-03-12 | $19.66 | $19.99 | $19.60 | $19.93 | $18.60 | 1,609,305 |
| 2018-03-09 | $19.64 | $19.84 | $19.58 | $19.72 | $18.40 | 1,343,026 |
| 2018-03-08 | $19.86 | $19.87 | $19.52 | $19.66 | $18.35 | 2,035,626 |
| 2018-03-07 | $20.03 | $20.21 | $19.75 | $19.89 | $18.56 | 1,629,008 |
| 2018-03-06 | $19.72 | $20.28 | $19.60 | $20.12 | $18.77 | 2,671,914 |
| 2018-03-05 | $19.50 | $19.51 | $19.16 | $19.47 | $18.17 | 1,813,885 |
| 2018-03-02 | $19.32 | $19.52 | $19.26 | $19.32 | $18.03 | 1,673,706 |
| 2018-03-01 | $18.96 | $19.36 | $18.74 | $19.24 | $17.95 | 2,795,804 |
| 2018-02-28 | $19.05 | $19.25 | $18.81 | $19.08 | $17.80 | 2,890,235 |
| 2018-02-27 | $19.40 | $19.46 | $18.88 | $19.11 | $17.83 | 2,243,789 |
| 2018-02-26 | $19.66 | $19.80 | $19.48 | $19.60 | $18.29 | 1,557,926 |
| 2018-02-23 | $19.35 | $19.57 | $19.22 | $19.55 | $18.24 | 1,420,135 |
| 2018-02-22 | $19.51 | $19.66 | $19.29 | $19.36 | $18.07 | 1,711,440 |
| 2018-02-21 | $19.47 | $19.90 | $19.42 | $19.45 | $18.15 | 1,930,700 |
| 2018-02-20 | $19.33 | $19.69 | $19.29 | $19.34 | $18.05 | 1,738,095 |
| 2018-02-16 | $19.79 | $19.92 | $19.41 | $19.69 | $18.37 | 2,353,047 |
| 2018-02-15 | $20.02 | $20.18 | $19.75 | $19.92 | $18.59 | 3,819,678 |
| 2018-02-14 | $19.20 | $20.05 | $19.14 | $19.96 | $18.63 | 4,541,694 |
| 2018-02-13 | $19.66 | $19.71 | $19.30 | $19.47 | $18.17 | 2,206,602 |
| 2018-02-12 | $19.12 | $19.77 | $19.09 | $19.66 | $18.35 | 3,489,187 |
| 2018-02-09 | $19.75 | $19.80 | $18.67 | $19.02 | $17.75 | 9,519,306 |
| 2018-02-08 | $19.91 | $20.13 | $19.68 | $19.85 | $18.52 | 7,264,066 |
| 2018-02-07 | $20.35 | $20.53 | $18.97 | $19.86 | $18.53 | 4,922,018 |
| 2018-02-06 | $20.88 | $20.98 | $20.46 | $20.50 | $19.13 | 4,463,848 |
| 2018-02-05 | $21.10 | $21.35 | $21.06 | $21.07 | $19.66 | 3,950,301 |
| 2018-02-02 | $21.34 | $21.41 | $21.06 | $21.13 | $19.72 | 3,415,250 |
| 2018-02-01 | $21.44 | $21.88 | $21.33 | $21.64 | $20.19 | 2,007,205 |
| 2018-01-31 | $21.60 | $21.73 | $21.21 | $21.59 | $20.15 | 2,540,371 |
| 2018-01-30 | $21.62 | $21.75 | $21.38 | $21.45 | $20.02 | 1,916,969 |
| 2018-01-29 | $22.00 | $22.08 | $21.50 | $21.52 | $20.08 | 2,184,508 |
| 2018-01-26 | $22.16 | $22.22 | $22.00 | $22.16 | $20.68 | 1,261,611 |
| 2018-01-25 | $22.45 | $22.49 | $21.86 | $21.99 | $20.52 | 2,566,357 |
| 2018-01-24 | $22.37 | $22.72 | $22.23 | $22.32 | $20.83 | 2,871,895 |
| 2018-01-23 | $21.50 | $22.10 | $21.41 | $22.05 | $20.58 | 2,908,987 |
| 2018-01-22 | $22.02 | $22.04 | $21.61 | $21.70 | $20.25 | 1,873,641 |
| 2018-01-19 | $22.06 | $22.29 | $21.97 | $22.02 | $20.55 | 2,055,976 |
| 2018-01-18 | $22.02 | $22.15 | $21.84 | $21.94 | $20.47 | 1,599,120 |
| 2018-01-17 | $22.12 | $22.32 | $21.93 | $21.98 | $20.51 | 1,833,328 |
| 2018-01-16 | $22.00 | $22.38 | $21.73 | $22.23 | $20.74 | 3,298,513 |
| 2018-01-12 | $21.57 | $22.04 | $21.32 | $21.90 | $20.44 | 3,321,301 |
| 2018-01-11 | $21.10 | $21.20 | $21.03 | $21.13 | $19.72 | 1,606,923 |
| 2018-01-10 | $21.15 | $21.40 | $21.00 | $21.04 | $19.63 | 2,506,407 |
| 2018-01-09 | $21.33 | $21.35 | $20.87 | $21.05 | $19.64 | 3,383,038 |
| 2018-01-08 | $21.83 | $21.95 | $21.44 | $21.63 | $20.18 | 3,057,977 |
| 2018-01-05 | $22.22 | $22.39 | $21.82 | $21.95 | $20.48 | 2,201,174 |
| 2018-01-04 | $22.17 | $22.31 | $21.99 | $22.26 | $20.77 | 2,029,410 |
| 2018-01-03 | $22.31 | $22.36 | $21.84 | $22.15 | $20.67 | 2,899,390 |
| 2018-01-02 | $22.23 | $22.52 | $22.13 | $22.30 | $20.81 | 1,918,509 |
| 2017-12-29 | $22.26 | $22.28 | $21.76 | $22.13 | $20.65 | 1,975,224 |
| 2017-12-28 | $22.20 | $22.29 | $21.83 | $22.13 | $20.65 | 1,564,294 |
| 2017-12-27 | $22.21 | $22.26 | $22.05 | $22.14 | $20.66 | 1,429,284 |
| 2017-12-26 | $22.07 | $22.30 | $21.98 | $22.18 | $20.70 | 1,255,911 |
| 2017-12-22 | $21.97 | $22.09 | $21.89 | $22.03 | $20.56 | 1,147,120 |
| 2017-12-21 | $22.10 | $22.18 | $21.87 | $22.01 | $20.54 | 1,313,922 |
| 2017-12-20 | $21.94 | $22.21 | $21.82 | $22.09 | $20.61 | 1,727,276 |
| 2017-12-19 | $21.56 | $21.95 | $21.53 | $21.81 | $20.35 | 1,490,405 |
| 2017-12-18 | $21.71 | $21.88 | $21.63 | $21.76 | $20.31 | 1,598,036 |
| 2017-12-15 | $21.60 | $21.83 | $21.49 | $21.55 | $20.11 | 4,579,610 |
| 2017-12-14 | $21.55 | $21.64 | $21.19 | $21.49 | $20.05 | 1,961,679 |
| 2017-12-13 | $20.87 | $21.70 | $20.82 | $21.61 | $20.17 | 2,941,897 |
| 2017-12-12 | $21.29 | $21.29 | $20.71 | $20.88 | $19.48 | 1,787,013 |
| 2017-12-11 | $20.90 | $21.66 | $20.90 | $21.25 | $19.83 | 2,538,182 |
| 2017-12-08 | $20.97 | $21.23 | $20.75 | $20.99 | $19.59 | 1,645,636 |
| 2017-12-07 | $20.66 | $21.27 | $20.60 | $20.90 | $19.50 | 3,565,573 |
| 2017-12-06 | $20.84 | $21.06 | $20.69 | $20.88 | $19.48 | 2,706,117 |
| 2017-12-05 | $20.78 | $21.06 | $20.65 | $20.95 | $19.55 | 2,267,352 |
| 2017-12-04 | $20.77 | $21.03 | $20.58 | $20.96 | $19.56 | 2,374,263 |
| 2017-12-01 | $20.75 | $21.16 | $20.62 | $20.98 | $19.58 | 2,608,731 |
| 2017-11-30 | $20.45 | $21.00 | $20.45 | $20.88 | $19.48 | 2,665,118 |
| 2017-11-29 | $20.86 | $20.91 | $20.47 | $20.65 | $19.27 | 2,147,360 |
| 2017-11-28 | $21.21 | $21.34 | $21.00 | $21.04 | $19.63 | 1,866,641 |
| 2017-11-27 | $21.44 | $21.51 | $21.00 | $21.18 | $19.76 | 1,827,454 |
| 2017-11-24 | $21.40 | $21.58 | $21.21 | $21.24 | $19.82 | 1,224,828 |
| 2017-11-22 | $21.10 | $21.38 | $21.04 | $21.34 | $19.83 | 2,289,422 |
| 2017-11-21 | $20.54 | $21.07 | $20.47 | $20.94 | $19.46 | 2,319,151 |
| 2017-11-20 | $20.84 | $20.90 | $20.43 | $20.47 | $19.02 | 1,883,079 |
| 2017-11-17 | $20.66 | $21.17 | $20.59 | $20.92 | $19.44 | 4,078,092 |
| 2017-11-16 | $20.59 | $20.62 | $20.46 | $20.56 | $19.10 | 1,632,574 |
| 2017-11-15 | $20.64 | $20.65 | $20.37 | $20.59 | $19.13 | 2,275,016 |
| 2017-11-14 | $20.08 | $20.65 | $20.02 | $20.51 | $19.06 | 3,235,302 |
| 2017-11-13 | $20.21 | $20.42 | $20.12 | $20.21 | $18.78 | 2,792,339 |
| 2017-11-10 | $20.75 | $21.12 | $19.87 | $20.14 | $18.71 | 3,993,070 |
| 2017-11-09 | $21.10 | $21.15 | $20.78 | $20.91 | $19.43 | 2,457,655 |
| 2017-11-08 | $21.34 | $21.47 | $21.08 | $21.16 | $19.66 | 1,827,393 |
| 2017-11-07 | $20.89 | $21.22 | $20.77 | $21.16 | $19.66 | 2,197,330 |
| 2017-11-06 | $20.62 | $21.10 | $20.49 | $21.01 | $19.52 | 2,292,518 |
| 2017-11-03 | $20.72 | $20.76 | $20.14 | $20.47 | $19.02 | 2,038,563 |
| 2017-11-02 | $20.87 | $20.98 | $20.63 | $20.68 | $19.22 | 1,898,308 |
| 2017-11-01 | $20.94 | $21.10 | $20.69 | $20.73 | $19.26 | 2,441,151 |
| 2017-10-31 | $21.01 | $21.14 | $20.66 | $20.74 | $19.27 | 1,733,995 |
| 2017-10-30 | $20.58 | $21.32 | $20.58 | $21.21 | $19.71 | 3,139,711 |
| 2017-10-27 | $20.25 | $20.76 | $20.16 | $20.69 | $19.23 | 2,564,794 |
| 2017-10-26 | $20.54 | $20.72 | $20.32 | $20.36 | $18.92 | 2,669,593 |
| 2017-10-25 | $20.61 | $20.75 | $20.32 | $20.62 | $19.16 | 2,469,452 |
| 2017-10-24 | $20.90 | $20.95 | $20.57 | $20.60 | $19.14 | 4,080,018 |
| 2017-10-23 | $20.66 | $21.09 | $20.52 | $20.99 | $19.50 | 3,254,006 |
| 2017-10-20 | $20.52 | $20.92 | $20.48 | $20.91 | $19.43 | 2,526,116 |
| 2017-10-19 | $20.16 | $20.68 | $20.14 | $20.65 | $19.19 | 2,850,098 |
| 2017-10-18 | $19.82 | $20.07 | $19.81 | $20.00 | $18.58 | 1,659,283 |
| 2017-10-17 | $19.85 | $19.96 | $19.75 | $19.89 | $18.48 | 1,413,003 |
| 2017-10-16 | $20.35 | $20.38 | $19.91 | $20.00 | $18.58 | 1,658,479 |
| 2017-10-13 | $20.35 | $20.45 | $20.15 | $20.32 | $18.88 | 1,861,396 |
| 2017-10-12 | $20.12 | $20.35 | $19.93 | $20.24 | $18.81 | 1,645,473 |
| 2017-10-11 | $20.15 | $20.28 | $19.74 | $20.12 | $18.70 | 2,013,832 |
| 2017-10-10 | $20.11 | $20.28 | $19.99 | $20.07 | $18.65 | 3,098,410 |
| 2017-10-09 | $20.00 | $20.04 | $19.78 | $20.03 | $18.61 | 1,168,333 |
| 2017-10-06 | $19.69 | $19.91 | $19.33 | $19.91 | $18.50 | 2,192,696 |
| 2017-10-05 | $19.60 | $19.87 | $19.56 | $19.76 | $18.36 | 2,707,496 |
| 2017-10-04 | $19.43 | $19.71 | $19.43 | $19.68 | $18.29 | 2,249,268 |
| 2017-10-03 | $19.39 | $19.49 | $19.31 | $19.44 | $18.06 | 2,265,466 |
| 2017-10-02 | $19.05 | $19.39 | $19.04 | $19.35 | $17.98 | 2,274,174 |
| 2017-09-29 | $19.28 | $19.40 | $19.08 | $19.09 | $17.74 | 2,125,607 |
| 2017-09-28 | $19.11 | $19.32 | $19.09 | $19.24 | $17.88 | 1,659,030 |
| 2017-09-27 | $19.03 | $19.19 | $19.00 | $19.13 | $17.78 | 2,740,557 |
| 2017-09-26 | $19.12 | $19.26 | $19.09 | $19.11 | $17.76 | 2,037,538 |
| 2017-09-25 | $19.15 | $19.43 | $19.08 | $19.26 | $17.90 | 2,154,414 |
| 2017-09-22 | $19.17 | $19.24 | $19.09 | $19.23 | $17.87 | 1,559,705 |
| 2017-09-21 | $18.82 | $19.25 | $18.77 | $19.07 | $17.72 | 2,005,164 |
| 2017-09-20 | $19.48 | $19.69 | $18.88 | $19.07 | $17.72 | 2,901,607 |
| 2017-09-19 | $19.40 | $19.60 | $19.30 | $19.42 | $18.05 | 2,046,950 |
| 2017-09-18 | $19.32 | $19.39 | $18.96 | $19.28 | $17.91 | 3,431,823 |
| 2017-09-15 | $19.91 | $19.91 | $19.44 | $19.59 | $18.20 | 3,571,860 |
| 2017-09-14 | $19.90 | $19.94 | $19.67 | $19.84 | $18.44 | 2,129,081 |
| 2017-09-13 | $20.62 | $20.65 | $19.93 | $19.97 | $18.56 | 2,715,721 |
| 2017-09-12 | $20.42 | $20.75 | $20.40 | $20.68 | $19.22 | 2,118,331 |
| 2017-09-11 | $20.46 | $20.75 | $20.41 | $20.52 | $19.07 | 2,592,942 |
| 2017-09-08 | $20.97 | $20.98 | $20.50 | $20.76 | $19.29 | 2,301,225 |
| 2017-09-07 | $20.81 | $21.03 | $20.73 | $21.01 | $19.52 | 1,750,116 |
| 2017-09-06 | $20.83 | $21.20 | $20.59 | $20.63 | $19.17 | 2,199,011 |
| 2017-09-05 | $21.14 | $21.20 | $20.59 | $20.94 | $19.46 | 3,606,205 |
| 2017-09-01 | $20.94 | $21.02 | $20.64 | $20.96 | $19.48 | 2,543,763 |
| 2017-08-31 | $20.56 | $20.81 | $20.49 | $20.78 | $19.31 | 2,583,417 |
| 2017-08-30 | $20.48 | $20.68 | $20.48 | $20.54 | $19.09 | 3,148,989 |
| 2017-08-29 | $20.46 | $20.97 | $20.43 | $20.66 | $19.20 | 4,433,309 |
| 2017-08-28 | $19.64 | $20.27 | $19.50 | $20.27 | $18.83 | 3,995,159 |
| 2017-08-25 | $19.32 | $19.70 | $19.27 | $19.57 | $18.18 | 2,165,396 |
| 2017-08-24 | $18.96 | $19.26 | $18.95 | $19.24 | $17.88 | 1,576,493 |
| 2017-08-23 | $18.85 | $19.06 | $18.85 | $19.06 | $17.71 | 1,515,788 |
| 2017-08-22 | $19.17 | $19.24 | $18.84 | $18.91 | $17.48 | 1,679,031 |
| 2017-08-21 | $19.00 | $19.22 | $18.92 | $19.22 | $17.77 | 1,904,777 |
| 2017-08-18 | $19.11 | $19.22 | $18.90 | $18.90 | $17.47 | 3,721,672 |
| 2017-08-17 | $18.98 | $19.03 | $18.77 | $18.91 | $17.48 | 2,192,529 |
| 2017-08-16 | $18.66 | $19.09 | $18.42 | $18.95 | $17.52 | 2,852,815 |
| 2017-08-15 | $18.65 | $18.81 | $18.32 | $18.34 | $16.95 | 3,402,678 |
| 2017-08-14 | $18.88 | $19.06 | $18.77 | $18.95 | $17.52 | 2,621,501 |
| 2017-08-11 | $19.84 | $20.16 | $18.72 | $19.04 | $17.60 | 7,743,137 |
| 2017-08-10 | $20.10 | $20.25 | $19.71 | $19.94 | $18.43 | 4,372,706 |
| 2017-08-09 | $19.85 | $19.99 | $19.62 | $19.87 | $18.37 | 2,136,160 |
| 2017-08-08 | $19.60 | $19.65 | $19.35 | $19.60 | $18.12 | 3,544,767 |
| 2017-08-07 | $19.56 | $19.60 | $19.45 | $19.51 | $18.03 | 2,009,012 |
| 2017-08-04 | $19.74 | $19.79 | $19.43 | $19.56 | $18.08 | 3,224,484 |
| 2017-08-03 | $19.96 | $20.13 | $19.82 | $19.92 | $18.41 | 1,804,138 |
| 2017-08-02 | $20.03 | $20.24 | $19.96 | $19.99 | $18.48 | 1,776,154 |
| 2017-08-01 | $20.21 | $20.38 | $19.93 | $20.17 | $18.64 | 1,595,380 |
| 2017-07-31 | $20.46 | $20.61 | $20.27 | $20.31 | $18.77 | 2,099,376 |
| 2017-07-28 | $20.32 | $20.61 | $20.11 | $20.51 | $18.96 | 2,355,343 |
| 2017-07-27 | $20.45 | $20.48 | $20.01 | $20.17 | $18.64 | 3,150,283 |
| 2017-07-26 | $19.54 | $20.35 | $19.31 | $20.26 | $18.73 | 3,038,587 |
| 2017-07-25 | $19.61 | $19.94 | $19.48 | $19.64 | $18.15 | 2,871,691 |
| 2017-07-24 | $20.02 | $20.10 | $19.56 | $19.63 | $18.15 | 1,800,678 |
| 2017-07-21 | $20.18 | $20.27 | $19.80 | $20.00 | $18.49 | 1,685,687 |
| 2017-07-20 | $19.49 | $20.15 | $19.45 | $20.00 | $18.49 | 2,255,738 |
| 2017-07-19 | $19.53 | $19.70 | $19.47 | $19.56 | $18.08 | 2,819,764 |
| 2017-07-18 | $19.78 | $19.79 | $19.42 | $19.53 | $18.05 | 1,647,120 |
| 2017-07-17 | $19.65 | $19.80 | $19.54 | $19.57 | $18.09 | 1,935,072 |
| 2017-07-14 | $19.54 | $19.64 | $19.40 | $19.46 | $17.99 | 2,970,055 |
| 2017-07-13 | $19.45 | $19.61 | $19.06 | $19.19 | $17.74 | 2,239,580 |
| 2017-07-12 | $19.65 | $19.93 | $19.46 | $19.47 | $18.00 | 2,440,102 |
| 2017-07-11 | $19.35 | $19.57 | $19.07 | $19.53 | $18.05 | 2,097,626 |
| 2017-07-10 | $18.84 | $19.48 | $18.77 | $19.42 | $17.95 | 3,040,528 |
| 2017-07-07 | $19.20 | $19.28 | $18.86 | $18.97 | $17.53 | 4,199,337 |
| 2017-07-06 | $19.41 | $19.45 | $19.14 | $19.27 | $17.81 | 2,521,621 |
| 2017-07-05 | $19.08 | $19.49 | $18.95 | $19.44 | $17.97 | 2,884,728 |
| 2017-07-03 | $19.45 | $19.66 | $19.17 | $19.35 | $17.89 | 1,637,497 |
| 2017-06-30 | $19.78 | $19.91 | $19.71 | $19.89 | $18.39 | 2,249,634 |
| 2017-06-29 | $20.11 | $20.14 | $19.72 | $19.80 | $18.30 | 2,902,589 |
| 2017-06-28 | $20.30 | $20.43 | $19.96 | $20.38 | $18.84 | 1,553,269 |
| 2017-06-27 | $20.23 | $20.34 | $20.14 | $20.16 | $18.63 | 4,368,143 |
| 2017-06-26 | $20.09 | $20.29 | $20.02 | $20.14 | $18.62 | 1,316,652 |
| 2017-06-23 | $19.97 | $20.23 | $19.87 | $20.22 | $18.69 | 1,687,578 |
| 2017-06-22 | $19.81 | $19.99 | $19.71 | $19.93 | $18.42 | 1,784,913 |
| 2017-06-21 | $19.09 | $19.60 | $19.08 | $19.60 | $18.12 | 1,391,690 |
| 2017-06-20 | $19.11 | $19.15 | $18.98 | $19.08 | $17.64 | 1,517,814 |
| 2017-06-19 | $18.98 | $19.37 | $18.98 | $19.21 | $17.76 | 1,560,236 |
| 2017-06-16 | $19.08 | $19.27 | $19.02 | $19.12 | $17.67 | 2,911,115 |
| 2017-06-15 | $19.14 | $19.33 | $18.92 | $19.05 | $17.61 | 2,501,007 |
| 2017-06-14 | $20.19 | $20.40 | $19.23 | $19.33 | $17.87 | 3,349,783 |
| 2017-06-13 | $19.90 | $20.00 | $19.63 | $19.96 | $18.45 | 1,963,693 |
| 2017-06-12 | $20.00 | $20.30 | $19.88 | $19.91 | $18.40 | 2,099,164 |
| 2017-06-09 | $20.35 | $20.49 | $20.00 | $20.09 | $18.57 | 1,723,304 |
| 2017-06-08 | $20.44 | $20.64 | $20.22 | $20.61 | $19.05 | 1,586,815 |
| 2017-06-07 | $20.64 | $20.99 | $20.51 | $20.70 | $19.13 | 1,682,301 |
| 2017-06-06 | $20.31 | $20.87 | $20.23 | $20.85 | $19.27 | 2,746,565 |
| 2017-06-05 | $20.46 | $20.47 | $19.84 | $20.03 | $18.51 | 1,620,838 |
| 2017-06-02 | $20.48 | $20.72 | $20.37 | $20.38 | $18.84 | 2,012,835 |
| 2017-06-01 | $20.37 | $20.50 | $20.25 | $20.30 | $18.76 | 1,431,738 |
| 2017-05-31 | $20.69 | $20.89 | $20.35 | $20.51 | $18.96 | 2,066,099 |
| 2017-05-30 | $20.55 | $20.96 | $20.47 | $20.82 | $19.24 | 1,411,110 |
| 2017-05-26 | $20.88 | $21.03 | $20.59 | $20.89 | $19.31 | 1,883,351 |
| 2017-05-25 | $20.66 | $20.70 | $20.31 | $20.61 | $19.05 | 1,794,391 |
| 2017-05-24 | $20.45 | $20.81 | $20.27 | $20.77 | $19.20 | 2,551,683 |
| 2017-05-23 | $21.25 | $21.34 | $20.47 | $20.49 | $18.94 | 2,476,192 |
| 2017-05-22 | $21.15 | $21.73 | $21.15 | $21.36 | $19.68 | 1,759,528 |
| 2017-05-19 | $21.18 | $21.22 | $20.97 | $21.08 | $19.42 | 2,114,240 |
| 2017-05-18 | $21.10 | $21.20 | $20.61 | $20.99 | $19.34 | 2,226,620 |
| 2017-05-17 | $22.00 | $22.00 | $21.27 | $21.39 | $19.70 | 3,270,529 |
| 2017-05-16 | $20.80 | $21.50 | $20.75 | $21.47 | $19.78 | 1,575,672 |
| 2017-05-15 | $21.02 | $21.09 | $20.57 | $20.91 | $19.26 | 3,453,894 |
| 2017-05-12 | $20.18 | $20.65 | $20.16 | $20.65 | $19.02 | 4,507,245 |
| 2017-05-11 | $19.59 | $20.02 | $19.47 | $20.02 | $18.44 | 4,642,103 |
| 2017-05-10 | $19.43 | $19.85 | $19.33 | $19.54 | $18.00 | 3,435,275 |
| 2017-05-09 | $19.34 | $19.77 | $18.93 | $19.26 | $17.74 | 4,206,886 |
| 2017-05-08 | $19.56 | $19.58 | $19.28 | $19.56 | $18.02 | 2,119,126 |
| 2017-05-05 | $19.03 | $19.68 | $19.00 | $19.48 | $17.95 | 2,963,864 |
| 2017-05-04 | $19.23 | $19.28 | $18.75 | $18.93 | $17.44 | 4,682,596 |
| 2017-05-03 | $19.67 | $19.95 | $19.41 | $19.46 | $17.93 | 3,894,988 |
| 2017-05-02 | $19.45 | $19.87 | $19.44 | $19.76 | $18.20 | 3,472,251 |
| 2017-05-01 | $19.86 | $20.03 | $19.45 | $19.59 | $18.05 | 3,442,453 |
| 2017-04-28 | $19.96 | $20.15 | $19.83 | $19.97 | $18.40 | 4,463,067 |
| 2017-04-27 | $20.28 | $20.33 | $19.77 | $19.92 | $18.35 | 5,002,753 |
| 2017-04-26 | $20.07 | $20.42 | $19.80 | $20.36 | $18.76 | 4,602,349 |
| 2017-04-25 | $20.76 | $20.88 | $19.76 | $20.15 | $18.56 | 7,004,776 |
| 2017-04-24 | $20.78 | $21.25 | $20.72 | $20.97 | $19.32 | 3,786,117 |
| 2017-04-21 | $21.37 | $21.39 | $21.01 | $21.09 | $19.43 | 3,948,038 |
| 2017-04-20 | $21.12 | $21.49 | $21.00 | $21.25 | $19.58 | 3,342,739 |
| 2017-04-19 | $21.62 | $21.71 | $21.01 | $21.21 | $19.54 | 4,130,834 |
| 2017-04-18 | $21.87 | $21.97 | $21.54 | $21.90 | $20.17 | 3,814,498 |
| 2017-04-17 | $21.90 | $22.28 | $21.89 | $22.00 | $20.27 | 2,860,330 |
| 2017-04-13 | $22.00 | $22.11 | $21.65 | $21.84 | $20.12 | 3,221,993 |
| 2017-04-12 | $21.86 | $21.99 | $21.58 | $21.87 | $20.15 | 2,567,766 |
| 2017-04-11 | $21.32 | $22.06 | $21.17 | $21.77 | $20.05 | 6,251,484 |
| 2017-04-10 | $20.82 | $21.21 | $20.56 | $21.08 | $19.42 | 2,647,909 |
| 2017-04-07 | $21.61 | $21.61 | $20.69 | $20.94 | $19.29 | 4,623,893 |
| 2017-04-06 | $21.22 | $21.34 | $21.07 | $21.30 | $19.62 | 1,961,300 |
| 2017-04-05 | $20.91 | $21.49 | $20.91 | $21.24 | $19.57 | 3,904,769 |
| 2017-04-04 | $21.23 | $21.39 | $21.11 | $21.29 | $19.61 | 2,192,390 |
| 2017-04-03 | $20.72 | $21.17 | $20.71 | $21.16 | $19.49 | 2,675,893 |
| 2017-03-31 | $20.34 | $21.16 | $20.22 | $20.84 | $19.13 | 4,090,708 |
| 2017-03-30 | $20.37 | $20.53 | $20.20 | $20.31 | $18.65 | 2,583,219 |
| 2017-03-29 | $20.68 | $20.78 | $20.42 | $20.50 | $18.82 | 3,501,495 |
| 2017-03-28 | $21.01 | $21.25 | $20.54 | $20.72 | $19.02 | 5,866,551 |
| 2017-03-27 | $21.02 | $21.20 | $20.66 | $21.03 | $19.31 | 4,715,774 |
| 2017-03-24 | $20.49 | $20.79 | $20.38 | $20.54 | $18.86 | 3,718,620 |
| 2017-03-23 | $21.39 | $21.56 | $20.21 | $20.61 | $18.92 | 7,780,138 |
| 2017-03-22 | $20.01 | $21.68 | $19.92 | $21.41 | $19.66 | 11,284,031 |
| 2017-03-21 | $20.07 | $20.15 | $19.78 | $19.93 | $18.30 | 4,516,583 |
| 2017-03-20 | $19.97 | $20.11 | $19.72 | $20.02 | $18.38 | 3,069,062 |
| 2017-03-17 | $20.05 | $20.34 | $19.74 | $19.90 | $18.27 | 4,988,996 |
| 2017-03-16 | $20.60 | $20.63 | $20.00 | $20.07 | $18.43 | 3,654,543 |
| 2017-03-15 | $19.16 | $20.23 | $19.00 | $20.13 | $18.48 | 6,296,074 |
| 2017-03-14 | $19.36 | $19.60 | $18.89 | $18.99 | $17.44 | 4,138,774 |
| 2017-03-13 | $19.40 | $19.50 | $19.20 | $19.45 | $17.86 | 2,418,900 |
| 2017-03-10 | $18.89 | $19.36 | $18.69 | $19.30 | $17.72 | 4,237,519 |
| 2017-03-09 | $18.90 | $19.19 | $18.68 | $18.77 | $17.23 | 2,885,473 |
| 2017-03-08 | $18.81 | $19.08 | $18.69 | $18.91 | $17.36 | 3,247,454 |
| 2017-03-07 | $19.04 | $19.18 | $18.81 | $19.11 | $17.55 | 4,301,397 |
| 2017-03-06 | $19.30 | $19.34 | $19.01 | $19.26 | $17.68 | 3,192,585 |
| 2017-03-03 | $19.09 | $19.61 | $18.96 | $19.44 | $17.85 | 5,838,253 |
| 2017-03-02 | $19.46 | $19.60 | $19.10 | $19.22 | $17.65 | 5,233,777 |
| 2017-03-01 | $19.24 | $19.95 | $19.08 | $19.75 | $18.13 | 4,161,889 |
| 2017-02-28 | $19.84 | $20.20 | $19.29 | $19.55 | $17.95 | 6,573,982 |
| 2017-02-27 | $21.11 | $21.32 | $19.52 | $19.66 | $18.05 | 8,137,368 |
| 2017-02-24 | $21.77 | $21.84 | $21.02 | $21.15 | $19.42 | 4,230,877 |
| 2017-02-23 | $21.69 | $21.78 | $21.45 | $21.51 | $19.75 | 3,517,571 |
| 2017-02-22 | $21.20 | $21.76 | $20.88 | $21.32 | $19.58 | 4,404,752 |
| 2017-02-21 | $21.19 | $21.44 | $20.55 | $21.36 | $19.61 | 4,814,243 |
| 2017-02-17 | $21.81 | $21.98 | $21.46 | $21.53 | $19.77 | 3,586,632 |
| 2017-02-16 | $22.17 | $22.27 | $21.79 | $21.82 | $20.03 | 6,014,969 |
| 2017-02-15 | $22.00 | $22.21 | $21.85 | $22.18 | $20.36 | 4,152,730 |
| 2017-02-14 | $22.38 | $22.41 | $21.88 | $22.23 | $20.41 | 3,974,726 |
| 2017-02-13 | $22.06 | $22.26 | $21.97 | $22.19 | $20.37 | 3,453,264 |
| 2017-02-10 | $21.83 | $22.40 | $21.80 | $22.29 | $20.47 | 3,563,826 |
| 2017-02-09 | $22.82 | $22.82 | $21.74 | $22.02 | $20.22 | 5,290,553 |
| 2017-02-08 | $22.89 | $23.06 | $22.65 | $22.82 | $20.95 | 3,613,565 |
| 2017-02-07 | $22.54 | $22.93 | $22.38 | $22.69 | $20.83 | 3,506,553 |
| 2017-02-06 | $22.57 | $22.70 | $22.02 | $22.70 | $20.84 | 4,183,880 |
| 2017-02-03 | $22.16 | $22.43 | $22.06 | $22.21 | $20.39 | 2,826,990 |
| 2017-02-02 | $22.64 | $22.68 | $22.12 | $22.21 | $20.39 | 4,358,594 |
| 2017-02-01 | $21.92 | $22.19 | $21.66 | $22.13 | $20.32 | 3,558,133 |
| 2017-01-31 | $21.83 | $22.34 | $21.75 | $22.13 | $20.32 | 5,301,702 |
| 2017-01-30 | $21.58 | $21.59 | $21.10 | $21.23 | $19.49 | 3,235,424 |
| 2017-01-27 | $20.88 | $21.48 | $20.82 | $21.42 | $19.67 | 3,904,238 |
| 2017-01-26 | $21.20 | $21.41 | $20.87 | $20.95 | $19.24 | 5,349,667 |
| 2017-01-25 | $21.53 | $21.78 | $21.29 | $21.72 | $19.94 | 3,817,101 |
| 2017-01-24 | $21.86 | $22.20 | $21.53 | $21.86 | $20.07 | 5,007,325 |
| 2017-01-23 | $21.52 | $21.92 | $21.36 | $21.88 | $20.09 | 4,085,453 |
| 2017-01-20 | $20.94 | $21.46 | $20.85 | $21.22 | $19.48 | 4,457,426 |
| 2017-01-19 | $20.32 | $21.00 | $20.31 | $20.84 | $19.13 | 3,418,488 |
| 2017-01-18 | $20.73 | $21.19 | $20.33 | $20.61 | $18.92 | 4,823,320 |
| 2017-01-17 | $21.06 | $21.15 | $20.54 | $20.78 | $19.08 | 4,641,352 |
| 2017-01-13 | $19.99 | $20.53 | $19.68 | $20.47 | $18.79 | 4,014,004 |
| 2017-01-12 | $20.76 | $20.79 | $19.90 | $20.11 | $18.46 | 5,212,015 |
| 2017-01-11 | $20.24 | $20.54 | $19.63 | $20.28 | $18.62 | 5,407,652 |
| 2017-01-10 | $20.37 | $20.78 | $20.02 | $20.41 | $18.74 | 4,575,380 |
| 2017-01-09 | $20.73 | $20.78 | $20.12 | $20.27 | $18.61 | 5,213,089 |
| 2017-01-06 | $20.56 | $20.87 | $19.93 | $20.30 | $18.64 | 5,268,319 |
| 2017-01-05 | $20.33 | $21.06 | $20.33 | $20.92 | $19.21 | 6,673,198 |
| 2017-01-04 | $20.12 | $20.17 | $19.55 | $19.94 | $18.31 | 4,067,036 |
| 2017-01-03 | $19.36 | $19.87 | $19.27 | $19.82 | $18.20 | 6,033,838 |
| 2016-12-30 | $20.29 | $20.89 | $19.28 | $19.32 | $17.74 | 8,696,091 |
| 2016-12-29 | $18.81 | $20.26 | $18.70 | $20.22 | $18.57 | 8,988,937 |
| 2016-12-28 | $17.85 | $18.53 | $17.82 | $18.48 | $16.97 | 4,991,464 |
| 2016-12-27 | $17.73 | $18.01 | $17.67 | $17.95 | $16.48 | 2,913,145 |
| 2016-12-23 | $17.37 | $17.69 | $17.35 | $17.55 | $16.11 | 2,852,758 |
| 2016-12-22 | $17.24 | $17.62 | $17.23 | $17.34 | $15.92 | 3,188,482 |
| 2016-12-21 | $17.51 | $17.60 | $17.31 | $17.43 | $16.00 | 3,405,369 |
| 2016-12-20 | $17.05 | $17.52 | $16.96 | $17.49 | $16.06 | 4,661,126 |
| 2016-12-19 | $17.40 | $17.77 | $17.25 | $17.51 | $16.08 | 3,855,846 |
| 2016-12-16 | $17.18 | $17.73 | $17.12 | $17.36 | $15.94 | 8,146,210 |
| 2016-12-15 | $17.93 | $18.10 | $16.94 | $17.04 | $15.65 | 14,057,047 |
| 2016-12-14 | $19.42 | $19.61 | $18.62 | $18.68 | $17.15 | 7,542,388 |
| 2016-12-13 | $18.80 | $19.35 | $18.77 | $19.26 | $17.68 | 4,247,477 |
| 2016-12-12 | $18.78 | $19.07 | $18.49 | $18.82 | $17.28 | 4,287,498 |
| 2016-12-09 | $18.92 | $19.10 | $18.41 | $18.56 | $17.04 | 4,990,674 |
| 2016-12-08 | $19.04 | $19.15 | $18.66 | $19.03 | $17.47 | 3,947,626 |
| 2016-12-07 | $19.40 | $19.47 | $18.84 | $19.11 | $17.55 | 5,771,599 |
| 2016-12-06 | $18.81 | $19.60 | $18.78 | $19.03 | $17.47 | 4,534,988 |
| 2016-12-05 | $18.40 | $18.94 | $18.00 | $18.85 | $17.31 | 4,835,721 |
| 2016-12-02 | $18.35 | $19.00 | $18.26 | $18.69 | $17.16 | 5,272,670 |
| 2016-12-01 | $18.08 | $18.57 | $17.61 | $18.10 | $16.62 | 6,123,187 |
| 2016-11-30 | $18.47 | $18.57 | $18.04 | $18.23 | $16.74 | 4,679,714 |
| 2016-11-29 | $18.27 | $18.83 | $18.20 | $18.68 | $17.15 | 3,641,706 |
| 2016-11-28 | $18.33 | $18.87 | $18.09 | $18.82 | $17.28 | 4,590,481 |
| 2016-11-25 | $18.34 | $18.41 | $17.95 | $18.07 | $16.59 | 4,475,506 |
| 2016-11-23 | $18.33 | $18.39 | $17.98 | $18.32 | $16.82 | 5,628,270 |
| 2016-11-22 | $18.95 | $19.18 | $18.63 | $19.13 | $17.56 | 4,769,443 |
| 2016-11-21 | $18.97 | $19.04 | $18.58 | $18.82 | $17.28 | 4,125,407 |
| 2016-11-18 | $18.96 | $19.29 | $18.39 | $18.72 | $17.13 | 5,146,148 |
| 2016-11-17 | $19.94 | $20.15 | $18.83 | $19.18 | $17.55 | 6,994,512 |
| 2016-11-16 | $19.66 | $19.96 | $19.35 | $19.81 | $18.13 | 5,691,479 |
| 2016-11-15 | $18.52 | $19.84 | $18.35 | $19.68 | $18.01 | 9,891,496 |
| 2016-11-14 | $17.54 | $18.69 | $17.16 | $18.37 | $16.81 | 8,432,493 |
| 2016-11-11 | $20.24 | $20.51 | $17.78 | $17.92 | $16.40 | 12,232,720 |
| 2016-11-10 | $23.59 | $23.80 | $19.96 | $20.01 | $18.31 | 13,546,733 |
| 2016-11-09 | $24.97 | $24.97 | $23.42 | $24.08 | $22.04 | 7,493,740 |
| 2016-11-08 | $23.47 | $24.26 | $23.22 | $23.56 | $21.56 | 4,408,480 |
| 2016-11-07 | $23.18 | $23.47 | $22.69 | $23.34 | $21.36 | 4,118,497 |
| 2016-11-04 | $24.38 | $24.50 | $23.37 | $23.80 | $21.78 | 5,256,249 |
| 2016-11-03 | $23.73 | $24.56 | $23.70 | $24.42 | $22.35 | 3,899,430 |
| 2016-11-02 | $24.88 | $25.27 | $23.78 | $24.00 | $21.97 | 6,608,731 |
| 2016-11-01 | $24.79 | $24.94 | $24.34 | $24.35 | $22.29 | 5,120,122 |
| 2016-10-31 | $23.51 | $24.16 | $23.27 | $24.11 | $22.07 | 3,504,191 |
| 2016-10-28 | $23.30 | $23.84 | $23.04 | $23.44 | $21.45 | 4,349,866 |
| 2016-10-27 | $24.02 | $24.14 | $23.19 | $23.42 | $21.44 | 3,525,185 |
| 2016-10-26 | $24.27 | $24.38 | $23.74 | $23.95 | $21.92 | 3,201,147 |
| 2016-10-25 | $24.04 | $24.55 | $23.86 | $24.29 | $22.23 | 3,749,727 |
| 2016-10-24 | $24.56 | $24.61 | $23.55 | $23.85 | $21.83 | 4,065,295 |
| 2016-10-21 | $24.58 | $24.60 | $24.18 | $24.33 | $22.27 | 2,513,873 |
| 2016-10-20 | $24.32 | $24.46 | $23.98 | $24.41 | $22.34 | 3,268,057 |
| 2016-10-19 | $24.55 | $24.69 | $23.98 | $24.36 | $22.30 | 6,627,193 |
| 2016-10-18 | $23.65 | $24.10 | $23.20 | $24.08 | $22.04 | 5,427,258 |
| 2016-10-17 | $22.93 | $23.25 | $22.89 | $23.15 | $21.19 | 2,685,776 |
| 2016-10-14 | $22.86 | $23.48 | $22.77 | $22.86 | $20.92 | 3,377,257 |
| 2016-10-13 | $22.86 | $23.65 | $22.63 | $23.11 | $21.15 | 4,399,132 |
| 2016-10-12 | $22.83 | $23.33 | $22.50 | $23.05 | $21.10 | 4,206,703 |
| 2016-10-11 | $22.62 | $23.07 | $22.36 | $22.57 | $20.66 | 4,885,875 |
| 2016-10-10 | $22.90 | $23.16 | $22.68 | $22.86 | $20.92 | 3,478,463 |
| 2016-10-07 | $23.41 | $23.59 | $22.12 | $22.58 | $20.67 | 6,979,185 |
| 2016-10-06 | $22.57 | $23.09 | $22.39 | $22.80 | $20.87 | 6,298,013 |
| 2016-10-05 | $23.92 | $23.92 | $22.69 | $23.24 | $21.27 | 6,458,043 |
| 2016-10-04 | $25.35 | $25.35 | $23.51 | $23.56 | $21.56 | 10,761,309 |
| 2016-10-03 | $26.95 | $27.23 | $25.95 | $26.27 | $24.04 | 4,127,066 |
| 2016-09-30 | $28.14 | $28.29 | $27.01 | $27.03 | $24.74 | 4,555,818 |
| 2016-09-29 | $27.71 | $28.00 | $27.28 | $27.65 | $25.31 | 3,592,080 |
| 2016-09-28 | $27.25 | $28.04 | $26.85 | $27.84 | $25.48 | 4,298,959 |
| 2016-09-27 | $27.27 | $27.47 | $26.90 | $27.25 | $24.94 | 3,299,643 |
| 2016-09-26 | $28.18 | $28.19 | $27.51 | $27.54 | $25.21 | 3,283,786 |
| 2016-09-23 | $28.53 | $28.68 | $27.63 | $27.82 | $25.46 | 3,748,886 |
| 2016-09-22 | $29.31 | $29.53 | $28.38 | $28.69 | $26.26 | 6,115,964 |
| 2016-09-21 | $27.33 | $28.92 | $27.23 | $28.86 | $26.41 | 7,376,919 |
| 2016-09-20 | $26.97 | $27.01 | $26.51 | $26.77 | $24.50 | 3,970,851 |
| 2016-09-19 | $26.99 | $27.23 | $26.76 | $26.91 | $24.63 | 4,114,282 |
| 2016-09-16 | $26.63 | $27.11 | $26.16 | $26.60 | $24.35 | 6,792,950 |
| 2016-09-15 | $26.77 | $27.38 | $26.41 | $26.98 | $24.69 | 4,292,795 |
| 2016-09-14 | $26.91 | $27.48 | $26.59 | $26.89 | $24.61 | 5,032,392 |
| 2016-09-13 | $27.56 | $27.68 | $26.41 | $26.70 | $24.44 | 6,434,052 |
| 2016-09-12 | $26.54 | $28.15 | $26.41 | $27.94 | $25.57 | 8,013,025 |
| 2016-09-09 | $28.50 | $28.59 | $27.16 | $27.31 | $25.00 | 6,510,042 |
| 2016-09-08 | $29.21 | $29.46 | $28.71 | $28.90 | $26.45 | 4,364,331 |
| 2016-09-07 | $28.84 | $29.32 | $28.30 | $29.25 | $26.77 | 5,997,732 |
| 2016-09-06 | $28.26 | $28.90 | $27.61 | $28.87 | $26.42 | 7,334,033 |
| 2016-09-02 | $27.09 | $27.49 | $26.68 | $27.44 | $25.11 | 7,447,561 |
| 2016-09-01 | $25.10 | $26.45 | $24.88 | $26.24 | $24.02 | 7,544,922 |
| 2016-08-31 | $25.20 | $25.56 | $24.75 | $25.33 | $23.18 | 6,951,107 |
| 2016-08-30 | $26.64 | $26.81 | $25.28 | $25.60 | $23.43 | 6,488,803 |
| 2016-08-29 | $26.25 | $27.11 | $26.17 | $26.82 | $24.55 | 4,644,946 |
| 2016-08-26 | $27.10 | $27.80 | $26.18 | $26.56 | $24.31 | 9,518,387 |
| 2016-08-25 | $26.04 | $27.14 | $25.64 | $26.70 | $24.44 | 7,848,002 |
| 2016-08-24 | $28.01 | $28.01 | $26.12 | $26.19 | $23.97 | 10,786,510 |
| 2016-08-23 | $29.16 | $29.24 | $28.44 | $28.49 | $26.08 | 4,082,246 |
| 2016-08-22 | $28.65 | $28.96 | $28.19 | $28.86 | $26.41 | 7,577,261 |
| 2016-08-19 | $29.95 | $30.18 | $29.20 | $29.27 | $26.74 | 6,186,747 |
| 2016-08-18 | $30.51 | $30.72 | $30.11 | $30.59 | $27.95 | 4,033,702 |
| 2016-08-17 | $30.57 | $30.58 | $29.48 | $30.32 | $27.70 | 6,636,826 |
| 2016-08-16 | $30.90 | $31.09 | $30.60 | $30.88 | $28.21 | 4,196,126 |
| 2016-08-15 | $30.50 | $30.98 | $30.40 | $30.75 | $28.10 | 5,749,745 |
| 2016-08-12 | $31.07 | $31.13 | $30.28 | $30.47 | $27.84 | 4,905,574 |
| 2016-08-11 | $30.20 | $31.35 | $30.02 | $30.57 | $27.93 | 7,036,682 |
| 2016-08-10 | $30.52 | $30.85 | $29.98 | $30.17 | $27.57 | 6,674,354 |
| 2016-08-09 | $29.34 | $29.83 | $29.31 | $29.75 | $27.18 | 3,370,602 |
| 2016-08-08 | $28.80 | $29.46 | $28.77 | $29.22 | $26.70 | 4,422,612 |
| 2016-08-05 | $28.47 | $28.90 | $28.36 | $28.81 | $26.32 | 5,815,922 |
| 2016-08-04 | $29.08 | $29.30 | $28.98 | $29.16 | $26.64 | 4,373,055 |
| 2016-08-03 | $29.21 | $29.25 | $28.61 | $29.04 | $26.53 | 6,172,302 |
| 2016-08-02 | $28.86 | $29.59 | $28.82 | $29.23 | $26.71 | 6,628,019 |
| 2016-08-01 | $28.01 | $28.69 | $27.88 | $28.59 | $26.12 | 6,102,272 |
| 2016-07-29 | $27.43 | $28.08 | $27.17 | $27.87 | $25.46 | 6,004,250 |
| 2016-07-28 | $27.09 | $27.33 | $26.53 | $27.10 | $24.76 | 5,423,757 |
| 2016-07-27 | $26.07 | $27.07 | $25.56 | $26.94 | $24.61 | 8,197,195 |
| 2016-07-26 | $25.65 | $25.99 | $25.29 | $25.81 | $23.58 | 4,541,486 |
| 2016-07-25 | $25.83 | $25.84 | $24.81 | $25.46 | $23.26 | 5,437,338 |
| 2016-07-22 | $25.92 | $26.18 | $25.82 | $26.15 | $23.89 | 3,389,918 |
| 2016-07-21 | $25.50 | $26.18 | $25.35 | $26.13 | $23.87 | 5,062,109 |
| 2016-07-20 | $25.71 | $25.90 | $25.24 | $25.46 | $23.26 | 7,259,788 |
| 2016-07-19 | $26.27 | $26.56 | $26.13 | $26.37 | $24.09 | 3,783,745 |
| 2016-07-18 | $25.84 | $26.44 | $25.83 | $26.39 | $24.11 | 4,368,278 |
| 2016-07-15 | $25.88 | $26.33 | $25.80 | $26.02 | $23.77 | 3,460,731 |
| 2016-07-14 | $25.44 | $26.38 | $25.22 | $26.26 | $23.99 | 5,335,764 |
| 2016-07-13 | $25.81 | $26.36 | $25.70 | $26.18 | $23.92 | 4,643,296 |
| 2016-07-12 | $26.35 | $26.39 | $25.30 | $25.41 | $23.22 | 7,735,154 |
| 2016-07-11 | $25.59 | $26.41 | $25.56 | $26.38 | $24.10 | 7,579,045 |
| 2016-07-08 | $24.86 | $25.90 | $24.78 | $25.79 | $23.56 | 7,154,615 |
| 2016-07-07 | $25.21 | $25.28 | $24.43 | $24.90 | $22.75 | 8,698,696 |
| 2016-07-06 | $24.88 | $25.62 | $24.63 | $25.61 | $23.40 | 9,170,432 |
| 2016-07-05 | $25.15 | $25.23 | $24.17 | $24.65 | $22.52 | 10,813,425 |
| 2016-07-01 | $24.04 | $24.95 | $24.04 | $24.78 | $22.64 | 8,339,249 |
| 2016-06-30 | $23.21 | $23.68 | $22.77 | $23.53 | $21.50 | 5,633,851 |
| 2016-06-29 | $22.45 | $23.18 | $22.29 | $22.82 | $20.85 | 8,979,482 |
| 2016-06-28 | $21.64 | $22.42 | $21.54 | $21.89 | $20.00 | 6,772,422 |
| 2016-06-27 | $21.51 | $22.01 | $21.34 | $22.01 | $20.11 | 9,065,113 |
| 2016-06-24 | $21.75 | $21.85 | $20.89 | $21.29 | $19.45 | 8,117,277 |
| 2016-06-23 | $20.77 | $21.03 | $20.66 | $20.83 | $19.03 | 3,789,332 |
| 2016-06-22 | $20.86 | $20.97 | $20.55 | $20.85 | $19.05 | 4,582,679 |
| 2016-06-21 | $20.85 | $21.04 | $20.62 | $20.82 | $19.02 | 4,497,223 |
| 2016-06-20 | $20.39 | $21.23 | $20.37 | $21.19 | $19.36 | 6,104,416 |
| 2016-06-17 | $21.13 | $21.51 | $20.63 | $20.92 | $19.11 | 7,719,453 |
| 2016-06-16 | $21.61 | $21.64 | $20.64 | $20.78 | $18.99 | 7,956,986 |
| 2016-06-15 | $20.34 | $21.29 | $20.27 | $21.04 | $19.22 | 5,838,012 |
| 2016-06-14 | $21.15 | $21.28 | $19.91 | $20.32 | $18.57 | 7,220,519 |
| 2016-06-13 | $21.71 | $21.81 | $20.91 | $21.15 | $19.32 | 5,240,144 |
| 2016-06-10 | $21.52 | $21.85 | $21.04 | $21.21 | $19.38 | 6,667,522 |
| 2016-06-09 | $21.15 | $21.59 | $21.04 | $21.29 | $19.45 | 5,457,925 |
| 2016-06-08 | $21.78 | $22.19 | $21.05 | $21.10 | $19.28 | 8,091,496 |
| 2016-06-07 | $20.33 | $20.97 | $20.29 | $20.80 | $19.00 | 3,738,103 |
| 2016-06-06 | $20.45 | $20.76 | $20.08 | $20.68 | $18.89 | 5,902,903 |
| 2016-06-03 | $19.71 | $20.43 | $19.67 | $20.39 | $18.63 | 7,880,769 |
| 2016-06-02 | $18.66 | $18.90 | $18.30 | $18.73 | $17.11 | 3,365,080 |
| 2016-06-01 | $18.62 | $18.80 | $18.25 | $18.57 | $16.97 | 3,611,133 |
| 2016-05-31 | $18.13 | $18.91 | $18.06 | $18.62 | $17.01 | 4,838,402 |
| 2016-05-27 | $18.63 | $18.75 | $18.08 | $18.20 | $16.63 | 4,635,037 |
| 2016-05-26 | $19.23 | $19.41 | $18.62 | $18.84 | $17.21 | 3,863,875 |
| 2016-05-25 | $18.25 | $18.84 | $17.87 | $18.78 | $17.16 | 5,965,145 |
| 2016-05-24 | $18.84 | $18.96 | $18.33 | $18.35 | $16.77 | 5,448,563 |
| 2016-05-23 | $18.71 | $19.38 | $18.62 | $19.05 | $17.41 | 4,315,008 |
| 2016-05-20 | $19.25 | $19.37 | $18.65 | $19.13 | $17.48 | 4,685,961 |
| 2016-05-19 | $18.18 | $19.24 | $18.08 | $19.08 | $17.43 | 7,287,444 |
| 2016-05-18 | $19.63 | $20.04 | $18.62 | $18.68 | $17.07 | 7,140,530 |
| 2016-05-17 | $19.55 | $20.45 | $19.30 | $20.19 | $18.45 | 6,023,718 |
| 2016-05-16 | $19.63 | $19.91 | $19.30 | $19.49 | $17.76 | 4,674,692 |
| 2016-05-13 | $18.93 | $19.52 | $18.82 | $19.21 | $17.51 | 4,920,001 |
| 2016-05-12 | $19.54 | $19.62 | $18.76 | $18.92 | $17.24 | 4,580,485 |
| 2016-05-11 | $18.86 | $19.32 | $18.47 | $19.28 | $17.57 | 7,747,687 |
| 2016-05-10 | $18.24 | $18.52 | $17.93 | $18.41 | $16.78 | 4,927,925 |
| 2016-05-09 | $18.85 | $18.92 | $18.02 | $18.20 | $16.59 | 6,872,493 |
| 2016-05-06 | $19.35 | $19.75 | $19.24 | $19.50 | $17.77 | 5,709,777 |
| 2016-05-05 | $19.16 | $19.29 | $18.60 | $18.98 | $17.30 | 5,833,762 |
| 2016-05-04 | $19.20 | $19.75 | $18.57 | $18.80 | $17.13 | 7,967,468 |
| 2016-05-03 | $20.22 | $20.46 | $19.27 | $19.48 | $17.75 | 8,536,138 |
| 2016-05-02 | $21.08 | $21.14 | $19.98 | $20.24 | $18.45 | 9,590,101 |
| 2016-04-29 | $20.25 | $21.00 | $20.18 | $20.95 | $19.09 | 12,283,052 |
| 2016-04-28 | $19.05 | $19.99 | $18.92 | $19.87 | $18.11 | 8,644,450 |
| 2016-04-27 | $18.89 | $18.96 | $18.33 | $18.84 | $17.17 | 4,836,232 |
| 2016-04-26 | $18.55 | $18.73 | $18.35 | $18.70 | $17.04 | 4,896,018 |
| 2016-04-25 | $18.45 | $18.56 | $18.17 | $18.33 | $16.71 | 5,156,453 |
| 2016-04-22 | $19.13 | $19.43 | $18.25 | $18.39 | $16.76 | 6,858,506 |
| 2016-04-21 | $19.53 | $19.80 | $18.87 | $19.07 | $17.38 | 9,865,827 |
| 2016-04-20 | $18.86 | $19.55 | $18.66 | $19.05 | $17.36 | 13,979,091 |
| 2016-04-19 | $17.78 | $18.60 | $17.77 | $18.49 | $16.85 | 12,284,936 |
| 2016-04-18 | $17.02 | $17.10 | $16.72 | $16.93 | $15.43 | 5,139,724 |
| 2016-04-15 | $16.84 | $17.13 | $16.64 | $17.05 | $15.54 | 6,530,231 |
| 2016-04-14 | $17.47 | $17.52 | $16.53 | $16.80 | $15.31 | 8,506,210 |
| 2016-04-13 | $17.70 | $17.95 | $17.47 | $17.50 | $15.95 | 5,694,764 |
| 2016-04-12 | $17.45 | $17.95 | $17.27 | $17.80 | $16.22 | 10,703,985 |
| 2016-04-11 | $16.87 | $17.41 | $16.83 | $17.23 | $15.70 | 9,184,525 |
| 2016-04-08 | $16.50 | $16.70 | $16.44 | $16.50 | $15.04 | 7,514,274 |
| 2016-04-07 | $16.55 | $16.61 | $16.24 | $16.36 | $14.91 | 7,116,727 |
| 2016-04-06 | $16.02 | $16.38 | $15.91 | $16.31 | $14.87 | 4,936,385 |
| 2016-04-05 | $16.00 | $16.33 | $15.80 | $16.21 | $14.77 | 5,588,660 |
| 2016-04-04 | $16.48 | $16.48 | $15.70 | $15.74 | $14.35 | 6,009,331 |
| 2016-04-01 | $16.19 | $16.48 | $15.85 | $16.41 | $14.96 | 8,493,862 |
| 2016-03-31 | $17.11 | $17.26 | $16.51 | $16.58 | $15.11 | 21,175,768 |
| 2016-03-30 | $17.73 | $17.97 | $17.41 | $17.64 | $16.08 | 3,531,609 |
| 2016-03-29 | $17.22 | $17.89 | $16.98 | $17.78 | $16.20 | 4,232,706 |
| 2016-03-28 | $17.36 | $17.39 | $16.92 | $17.24 | $15.67 | 2,896,711 |
| 2016-03-24 | $17.21 | $17.55 | $17.03 | $17.23 | $15.66 | 4,030,002 |
| 2016-03-23 | $17.39 | $17.77 | $16.85 | $17.13 | $15.57 | 6,915,263 |
| 2016-03-22 | $18.02 | $18.30 | $17.60 | $17.89 | $16.26 | 4,883,634 |
| 2016-03-21 | $17.69 | $18.04 | $17.47 | $17.81 | $16.19 | 3,883,598 |
| 2016-03-18 | $17.91 | $18.40 | $17.69 | $17.78 | $16.16 | 5,289,205 |
| 2016-03-17 | $18.09 | $18.50 | $17.50 | $17.72 | $16.10 | 8,059,760 |
| 2016-03-16 | $16.74 | $17.88 | $16.43 | $17.80 | $16.18 | 6,177,785 |
| 2016-03-15 | $16.67 | $16.92 | $16.36 | $16.87 | $15.33 | 3,317,974 |
| 2016-03-14 | $17.23 | $17.40 | $16.71 | $16.79 | $15.26 | 4,480,929 |
| 2016-03-11 | $17.32 | $17.48 | $16.92 | $17.01 | $15.46 | 3,893,461 |
| 2016-03-10 | $16.68 | $17.35 | $16.61 | $17.19 | $15.62 | 5,853,911 |
| 2016-03-09 | $16.02 | $16.63 | $15.86 | $16.48 | $14.98 | 4,446,024 |
| 2016-03-08 | $17.16 | $17.25 | $16.26 | $16.42 | $14.92 | 5,471,591 |
| 2016-03-07 | $16.65 | $17.37 | $16.65 | $16.93 | $15.39 | 6,106,439 |
| 2016-03-04 | $16.27 | $17.73 | $16.22 | $16.47 | $14.97 | 11,503,078 |
| 2016-03-03 | $15.51 | $16.29 | $15.49 | $16.11 | $14.64 | 5,478,994 |
| 2016-03-02 | $15.27 | $15.58 | $15.07 | $15.49 | $14.08 | 3,371,427 |
| 2016-03-01 | $15.92 | $15.92 | $14.98 | $15.17 | $13.79 | 5,119,804 |
| 2016-02-29 | $15.50 | $15.86 | $15.47 | $15.73 | $14.30 | 3,688,288 |
| 2016-02-26 | $15.54 | $15.94 | $15.25 | $15.41 | $14.01 | 6,035,934 |
| 2016-02-25 | $15.66 | $15.97 | $15.44 | $15.87 | $14.42 | 3,669,064 |
| 2016-02-24 | $16.14 | $16.32 | $15.62 | $15.81 | $14.37 | 5,900,030 |
| 2016-02-23 | $15.83 | $16.06 | $15.51 | $15.72 | $14.29 | 3,930,973 |
| 2016-02-22 | $15.26 | $15.83 | $15.10 | $15.61 | $14.19 | 4,576,359 |
| 2016-02-19 | $15.75 | $16.21 | $15.52 | $15.55 | $14.13 | 4,992,828 |
| 2016-02-18 | $14.94 | $16.00 | $14.89 | $15.81 | $14.37 | 7,392,050 |
| 2016-02-17 | $14.90 | $15.29 | $14.74 | $15.05 | $13.68 | 5,340,347 |
| 2016-02-16 | $14.68 | $15.16 | $14.50 | $14.72 | $13.38 | 5,989,349 |
| 2016-02-12 | $14.66 | $15.36 | $14.36 | $15.24 | $13.85 | 6,348,591 |
| 2016-02-11 | $14.97 | $15.25 | $14.48 | $14.84 | $13.49 | 9,484,731 |
| 2016-02-10 | $14.00 | $14.26 | $13.50 | $14.13 | $12.84 | 6,035,993 |
| 2016-02-09 | $14.87 | $14.88 | $13.87 | $14.16 | $12.87 | 7,504,066 |
| 2016-02-08 | $14.64 | $15.04 | $14.60 | $14.69 | $13.35 | 9,067,318 |
| 2016-02-05 | $13.13 | $14.17 | $12.98 | $14.12 | $12.83 | 7,015,934 |
| 2016-02-04 | $13.25 | $13.72 | $13.20 | $13.41 | $12.19 | 6,792,090 |
| 2016-02-03 | $11.96 | $12.86 | $11.90 | $12.81 | $11.64 | 5,775,142 |
| 2016-02-02 | $11.97 | $12.10 | $11.63 | $11.78 | $10.71 | 2,653,189 |
| 2016-02-01 | $11.87 | $12.14 | $11.78 | $12.06 | $10.96 | 4,119,628 |
| 2016-01-29 | $11.08 | $11.84 | $11.00 | $11.76 | $10.69 | 4,467,223 |
| 2016-01-28 | $11.09 | $11.30 | $10.77 | $11.09 | $10.08 | 3,845,361 |
| 2016-01-27 | $11.10 | $11.36 | $10.93 | $11.25 | $10.22 | 3,798,947 |
| 2016-01-26 | $10.82 | $11.27 | $10.74 | $11.21 | $10.19 | 3,903,232 |
| 2016-01-25 | $10.75 | $10.90 | $10.50 | $10.61 | $9.64 | 3,361,902 |
| 2016-01-22 | $10.43 | $10.86 | $10.31 | $10.58 | $9.62 | 3,741,170 |
| 2016-01-21 | $10.38 | $10.63 | $10.11 | $10.54 | $9.58 | 3,557,379 |
| 2016-01-20 | $10.42 | $10.62 | $10.04 | $10.52 | $9.56 | 5,965,010 |
| 2016-01-19 | $11.25 | $11.25 | $10.46 | $10.50 | $9.54 | 5,937,590 |
| 2016-01-15 | $11.41 | $11.41 | $10.95 | $11.15 | $10.13 | 4,214,606 |
| 2016-01-14 | $11.03 | $11.34 | $10.84 | $11.09 | $10.08 | 3,985,075 |
| 2016-01-13 | $11.24 | $11.50 | $11.02 | $11.21 | $10.19 | 5,990,565 |
| 2016-01-12 | $11.65 | $11.68 | $10.88 | $11.19 | $10.17 | 7,619,912 |
| 2016-01-11 | $12.85 | $12.89 | $11.62 | $11.78 | $10.71 | 7,202,832 |
| 2016-01-08 | $12.78 | $13.09 | $12.60 | $12.77 | $11.61 | 5,297,712 |
| 2016-01-07 | $12.36 | $13.10 | $12.30 | $13.00 | $11.82 | 5,560,766 |
| 2016-01-06 | $12.26 | $12.37 | $12.14 | $12.24 | $11.12 | 2,340,967 |
| 2016-01-05 | $12.56 | $12.56 | $12.05 | $12.22 | $11.11 | 2,569,551 |
| 2016-01-04 | $12.71 | $12.81 | $12.24 | $12.48 | $11.34 | 4,166,570 |