Weyerhaeuser Company (WY) Exchange: NYSE
Data as of Aug. 22, 2025
$26.83 ($1.06) 4.11%
Weyerhaeuser Company - Daily Information
Click for more stock information on Weyerhaeuser Company.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $26.03 |
| Previous Close | $26.83 |
| High | $26.90 |
| Low | $25.85 |
| Adjusted Open | $26.03 |
| Previous Adjusted Close | $26.83 |
| Adjusted High | $26.90 |
| Adjusted Low | $25.85 |
Invest in Weyerhaeuser Company (WY)
Key People Weyerhaeuser Company
| Employee | Position |
|---|---|
| Rick R. Holley | Non-Executive Chairman |
| Devin W. Stockfish | President, Chief Executive Officer & Director |
| Nancy S. Loewe | Chief Financial Officer & Senior Vice President |
| Denise M. Merle | Chief Administration Officer & Senior VP |
| Keith J. ORear | Senior Vice President-Wood Products |
| Adrian M. Blocker | Senior Vice President-Timberlands |
| Russell S. Hagen | Chief Development Officer & Senior Vice President |
| Brad Kitselman | Vice President-Timberlands Sales & Marketing |
| David M. Wold | Chief Accounting Officer & Vice President |
| Thomas M. Smith | Vice President-Tax |
| Elizabeth L. Baum | Vice President-Investor Relations |
| Kristy Tully Harlan | Secretary, Senior VP & General Counsel |
| Nancy Thompson | Director-Government Affairs |
| Anthony Chavez | Manager-Public Affairs |
| Albert Monaco | Independent Director |
| Deidra Cheeks Merriwether | Independent Director |
| Mark A. Emmert | Independent Director |
| Nicole W. Piasecki | Independent Director |
| Kim Williams | Independent Director |
| Sara Grootwassink Lewis | Independent Director |
| Lawrence A. Selzer | Independent Director |
| Travis A. Keatley | Senior Vice President-Timberlands |
Company Profile Weyerhaeuser Company
Exchange: NYSE
IPO Date: May 3, 1973
Employees: 53,000
Sector: Real Estate
Industry: REIT-Specialty
Website: Weyerhaeuser Company Website
Address: 32819 Weyerhaeuser Way S, Federal Way, WA 98001, USA
Historical Stock Data for Weyerhaeuser Company (WY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $26.03 | $26.90 | $25.85 | $26.83 | $26.83 | 6,048,740 |
| 2025-08-21 | $25.88 | $25.88 | $25.59 | $25.77 | $25.77 | 2,493,962 |
| 2025-08-20 | $26.48 | $26.48 | $25.91 | $26.02 | $26.02 | 5,487,144 |
| 2025-08-19 | $25.81 | $26.37 | $25.81 | $26.33 | $26.33 | 3,103,370 |
| 2025-08-18 | $25.86 | $26.01 | $25.66 | $25.68 | $25.68 | 3,207,126 |
| 2025-08-15 | $26.30 | $26.40 | $25.81 | $25.84 | $25.84 | 4,414,208 |
| 2025-08-14 | $26.04 | $26.36 | $25.92 | $26.30 | $26.30 | 3,293,185 |
| 2025-08-13 | $25.68 | $26.46 | $25.63 | $26.41 | $26.41 | 4,369,190 |
| 2025-08-12 | $25.44 | $25.72 | $25.25 | $25.62 | $25.62 | 3,432,356 |
| 2025-08-11 | $25.45 | $25.61 | $25.12 | $25.28 | $25.28 | 3,034,518 |
| 2025-08-08 | $25.70 | $25.83 | $25.42 | $25.48 | $25.48 | 2,407,142 |
| 2025-08-07 | $25.93 | $26.10 | $25.49 | $25.71 | $25.71 | 3,248,334 |
| 2025-08-06 | $25.81 | $25.82 | $25.53 | $25.55 | $25.55 | 3,767,819 |
| 2025-08-05 | $25.35 | $25.90 | $25.29 | $25.80 | $25.80 | 4,830,668 |
| 2025-08-04 | $25.10 | $25.41 | $24.98 | $25.27 | $25.27 | 3,823,189 |
| 2025-08-01 | $25.22 | $25.33 | $24.72 | $25.08 | $25.08 | 4,684,780 |
| 2025-07-31 | $25.35 | $25.56 | $25.02 | $25.05 | $25.05 | 5,651,465 |
| 2025-07-30 | $25.96 | $26.35 | $25.40 | $25.54 | $25.54 | 3,962,276 |
| 2025-07-29 | $25.85 | $26.16 | $25.72 | $25.94 | $25.94 | 3,968,223 |
| 2025-07-28 | $26.23 | $26.42 | $25.84 | $25.88 | $25.88 | 4,402,020 |
| 2025-07-25 | $25.57 | $26.63 | $25.35 | $26.47 | $26.47 | 8,976,885 |
| 2025-07-24 | $25.97 | $26.05 | $25.44 | $25.68 | $25.68 | 7,160,391 |
| 2025-07-23 | $26.16 | $26.25 | $25.91 | $25.96 | $25.96 | 5,336,109 |
| 2025-07-22 | $25.27 | $26.24 | $25.23 | $26.17 | $26.17 | 5,987,999 |
| 2025-07-21 | $25.50 | $25.70 | $25.05 | $25.05 | $25.05 | 4,597,923 |
| 2025-07-18 | $25.73 | $25.77 | $25.16 | $25.31 | $25.31 | 5,117,352 |
| 2025-07-17 | $25.94 | $26.11 | $25.60 | $25.68 | $25.68 | 4,674,820 |
| 2025-07-16 | $25.54 | $25.94 | $25.36 | $25.90 | $25.90 | 5,694,513 |
| 2025-07-15 | $25.88 | $26.07 | $25.33 | $25.35 | $25.35 | 3,336,407 |
| 2025-07-14 | $26.21 | $26.23 | $25.82 | $25.89 | $25.89 | 3,425,581 |
| 2025-07-11 | $26.20 | $26.37 | $25.85 | $26.31 | $26.31 | 3,614,241 |
| 2025-07-10 | $26.15 | $26.62 | $26.08 | $26.18 | $26.18 | 4,524,659 |
| 2025-07-09 | $26.19 | $26.34 | $26.08 | $26.15 | $26.15 | 5,318,028 |
| 2025-07-08 | $25.56 | $26.26 | $25.55 | $26.17 | $26.17 | 9,423,653 |
| 2025-07-07 | $26.37 | $26.37 | $25.56 | $25.64 | $25.64 | 4,820,433 |
| 2025-07-03 | $26.70 | $26.73 | $26.29 | $26.43 | $26.43 | 2,532,915 |
| 2025-07-02 | $26.34 | $26.85 | $26.25 | $26.70 | $26.70 | 3,685,983 |
| 2025-07-01 | $25.47 | $26.72 | $25.16 | $26.24 | $26.24 | 5,075,126 |
| 2025-06-30 | $25.93 | $26.02 | $25.48 | $25.69 | $25.69 | 5,887,053 |
| 2025-06-27 | $25.97 | $26.28 | $25.77 | $25.85 | $25.85 | 10,612,032 |
| 2025-06-26 | $26.22 | $26.37 | $26.01 | $26.32 | $26.32 | 3,358,611 |
| 2025-06-25 | $26.39 | $26.55 | $26.06 | $26.07 | $26.07 | 5,053,412 |
| 2025-06-24 | $26.69 | $26.80 | $26.51 | $26.65 | $26.65 | 2,929,311 |
| 2025-06-23 | $26.19 | $26.61 | $26.12 | $26.58 | $26.58 | 2,493,571 |
| 2025-06-20 | $26.13 | $26.43 | $26.02 | $26.18 | $26.18 | 6,493,307 |
| 2025-06-18 | $25.93 | $26.31 | $25.80 | $25.97 | $25.97 | 2,664,205 |
| 2025-06-17 | $26.70 | $26.70 | $25.79 | $25.87 | $25.87 | 3,323,186 |
| 2025-06-16 | $27.07 | $27.20 | $26.69 | $26.70 | $26.70 | 3,341,009 |
| 2025-06-13 | $27.09 | $27.32 | $26.63 | $26.80 | $26.80 | 2,811,651 |
| 2025-06-12 | $27.24 | $27.38 | $26.97 | $27.30 | $27.30 | 2,341,650 |
| 2025-06-11 | $27.69 | $27.86 | $27.26 | $27.36 | $27.36 | 3,030,763 |
| 2025-06-10 | $27.13 | $27.68 | $27.01 | $27.58 | $27.58 | 3,444,115 |
| 2025-06-09 | $26.85 | $27.27 | $26.73 | $27.01 | $27.01 | 3,327,188 |
| 2025-06-06 | $26.97 | $27.35 | $26.67 | $26.73 | $26.73 | 4,792,894 |
| 2025-06-05 | $26.31 | $26.85 | $26.01 | $26.70 | $26.70 | 5,811,896 |
| 2025-06-04 | $25.86 | $26.37 | $25.80 | $26.29 | $26.29 | 3,872,822 |
| 2025-06-03 | $25.42 | $25.93 | $25.32 | $25.86 | $25.86 | 3,634,010 |
| 2025-06-02 | $25.65 | $25.69 | $25.44 | $25.67 | $25.67 | 3,076,927 |
| 2025-05-30 | $25.80 | $25.98 | $25.63 | $25.91 | $25.91 | 11,663,801 |
| 2025-05-29 | $25.92 | $26.24 | $25.78 | $26.04 | $25.83 | 3,538,975 |
| 2025-05-28 | $25.90 | $25.91 | $25.63 | $25.89 | $25.68 | 3,801,755 |
| 2025-05-27 | $25.57 | $25.87 | $25.26 | $25.83 | $25.62 | 4,214,506 |
| 2025-05-23 | $24.95 | $25.29 | $24.92 | $25.23 | $25.23 | 3,343,383 |
| 2025-05-22 | $25.21 | $25.40 | $24.97 | $25.25 | $25.25 | 3,961,690 |
| 2025-05-21 | $26.00 | $26.06 | $25.11 | $25.18 | $25.18 | 4,250,258 |
| 2025-05-20 | $26.35 | $26.60 | $26.16 | $26.21 | $26.21 | 2,871,725 |
| 2025-05-19 | $26.32 | $26.65 | $26.30 | $26.50 | $26.50 | 2,550,686 |
| 2025-05-16 | $26.57 | $26.75 | $26.30 | $26.72 | $26.72 | 2,323,795 |
| 2025-05-15 | $26.07 | $26.51 | $26.05 | $26.47 | $26.47 | 2,538,033 |
| 2025-05-14 | $26.58 | $26.59 | $25.97 | $26.02 | $26.02 | 3,969,695 |
| 2025-05-13 | $27.02 | $27.09 | $26.62 | $26.69 | $26.69 | 4,153,606 |
| 2025-05-12 | $26.85 | $27.27 | $26.68 | $26.97 | $26.97 | 3,661,929 |
| 2025-05-09 | $26.26 | $26.50 | $26.06 | $26.21 | $26.21 | 4,948,337 |
| 2025-05-08 | $26.00 | $26.28 | $25.80 | $25.94 | $25.94 | 3,812,825 |
| 2025-05-07 | $25.59 | $25.92 | $25.49 | $25.82 | $25.82 | 4,117,600 |
| 2025-05-06 | $25.66 | $25.77 | $25.18 | $25.54 | $25.54 | 5,555,877 |
| 2025-05-05 | $26.15 | $26.25 | $25.79 | $25.83 | $25.83 | 2,814,248 |
| 2025-05-02 | $26.03 | $26.35 | $25.94 | $26.16 | $26.16 | 3,513,565 |
| 2025-05-01 | $25.91 | $26.05 | $25.55 | $25.82 | $25.82 | 3,875,896 |
| 2025-04-30 | $25.59 | $25.99 | $25.23 | $25.91 | $25.91 | 5,016,343 |
| 2025-04-29 | $25.36 | $25.86 | $25.36 | $25.79 | $25.79 | 5,244,818 |
| 2025-04-28 | $24.76 | $25.64 | $24.75 | $25.57 | $25.57 | 7,708,788 |
| 2025-04-25 | $25.22 | $25.48 | $24.74 | $24.81 | $24.81 | 4,584,506 |
| 2025-04-24 | $25.42 | $25.74 | $25.23 | $25.50 | $25.50 | 4,047,898 |
| 2025-04-23 | $25.66 | $26.21 | $25.24 | $25.31 | $25.31 | 2,427,252 |
| 2025-04-22 | $25.01 | $25.45 | $24.94 | $25.26 | $25.26 | 2,950,136 |
| 2025-04-21 | $25.43 | $25.55 | $24.45 | $24.69 | $24.69 | 2,828,499 |
| 2025-04-17 | $25.63 | $26.07 | $25.63 | $25.81 | $25.81 | 2,651,555 |
| 2025-04-16 | $25.93 | $26.00 | $25.42 | $25.59 | $25.59 | 3,956,607 |
| 2025-04-15 | $26.06 | $26.27 | $25.76 | $25.85 | $25.85 | 3,121,654 |
| 2025-04-14 | $26.04 | $26.36 | $25.85 | $26.12 | $26.12 | 2,572,262 |
| 2025-04-11 | $25.66 | $25.94 | $24.92 | $25.80 | $25.80 | 3,635,759 |
| 2025-04-10 | $26.27 | $26.35 | $25.05 | $25.82 | $25.82 | 3,732,332 |
| 2025-04-09 | $24.35 | $26.74 | $24.10 | $26.56 | $26.56 | 5,868,142 |
| 2025-04-08 | $26.51 | $26.65 | $24.50 | $24.82 | $24.82 | 5,094,285 |
| 2025-04-07 | $25.90 | $26.76 | $24.89 | $25.48 | $25.48 | 6,711,632 |
| 2025-04-04 | $27.56 | $27.67 | $26.07 | $26.26 | $26.26 | 6,634,432 |
| 2025-04-03 | $29.07 | $29.14 | $27.39 | $27.43 | $27.43 | 5,362,934 |
| 2025-04-02 | $29.24 | $29.59 | $29.00 | $29.48 | $29.48 | 4,215,808 |
| 2025-04-01 | $29.27 | $29.44 | $28.69 | $29.14 | $29.14 | 4,859,623 |
| 2025-03-31 | $29.36 | $29.50 | $28.92 | $29.28 | $29.28 | 3,993,561 |
| 2025-03-28 | $29.50 | $29.62 | $29.14 | $29.36 | $29.36 | 2,568,929 |
| 2025-03-27 | $29.50 | $30.06 | $29.25 | $29.59 | $29.59 | 3,197,413 |
| 2025-03-26 | $29.31 | $29.52 | $29.20 | $29.42 | $29.42 | 1,637,384 |
| 2025-03-25 | $29.53 | $29.53 | $28.97 | $29.20 | $29.20 | 2,735,973 |
| 2025-03-24 | $29.06 | $29.63 | $29.06 | $29.56 | $29.56 | 3,092,285 |
| 2025-03-21 | $29.97 | $30.05 | $28.95 | $29.18 | $29.18 | 6,488,168 |
| 2025-03-20 | $29.87 | $30.20 | $29.81 | $30.11 | $30.11 | 3,010,594 |
| 2025-03-19 | $29.76 | $30.05 | $29.57 | $29.91 | $29.91 | 3,032,939 |
| 2025-03-18 | $30.04 | $30.17 | $29.60 | $29.86 | $29.86 | 2,931,002 |
| 2025-03-17 | $29.49 | $30.28 | $29.48 | $29.96 | $29.96 | 3,217,461 |
| 2025-03-14 | $29.20 | $29.59 | $28.97 | $29.47 | $29.47 | 2,103,645 |
| 2025-03-13 | $29.23 | $29.53 | $28.86 | $28.95 | $28.95 | 3,046,076 |
| 2025-03-12 | $29.50 | $29.68 | $29.02 | $29.27 | $29.27 | 3,961,036 |
| 2025-03-11 | $30.26 | $30.32 | $29.49 | $29.58 | $29.58 | 4,127,234 |
| 2025-03-10 | $30.45 | $31.12 | $30.04 | $30.07 | $30.07 | 4,715,626 |
| 2025-03-07 | $30.10 | $30.79 | $30.00 | $30.65 | $30.65 | 5,394,298 |
| 2025-03-06 | $30.78 | $30.84 | $30.08 | $30.22 | $30.01 | 3,997,383 |
| 2025-03-05 | $30.65 | $31.29 | $30.54 | $30.93 | $30.72 | 3,884,887 |
| 2025-03-04 | $31.40 | $31.66 | $30.72 | $30.79 | $30.79 | 3,996,459 |
| 2025-03-03 | $30.23 | $31.64 | $30.20 | $31.39 | $31.39 | 6,490,622 |
| 2025-02-28 | $30.32 | $30.46 | $29.88 | $30.10 | $30.10 | 5,766,786 |
| 2025-02-27 | $29.69 | $30.13 | $29.63 | $30.06 | $30.06 | 3,156,162 |
| 2025-02-26 | $30.19 | $30.32 | $29.78 | $29.83 | $29.83 | 2,097,316 |
| 2025-02-25 | $30.15 | $30.54 | $30.02 | $30.20 | $30.20 | 4,446,633 |
| 2025-02-24 | $29.75 | $30.18 | $29.62 | $29.98 | $29.98 | 2,669,514 |
| 2025-02-21 | $30.10 | $30.32 | $29.45 | $29.71 | $29.71 | 4,549,842 |
| 2025-02-20 | $29.30 | $29.99 | $29.19 | $29.97 | $29.97 | 5,923,913 |
| 2025-02-19 | $29.54 | $29.64 | $29.02 | $29.20 | $29.20 | 4,486,748 |
| 2025-02-18 | $29.49 | $29.78 | $29.22 | $29.73 | $29.73 | 2,892,174 |
| 2025-02-14 | $29.94 | $30.27 | $29.57 | $29.61 | $29.61 | 2,638,775 |
| 2025-02-13 | $29.71 | $29.81 | $29.42 | $29.70 | $29.70 | 2,324,716 |
| 2025-02-12 | $29.47 | $29.64 | $29.34 | $29.59 | $29.59 | 2,066,945 |
| 2025-02-11 | $29.90 | $30.09 | $29.83 | $30.00 | $30.00 | 3,662,807 |
| 2025-02-10 | $30.26 | $30.32 | $29.95 | $30.12 | $30.12 | 2,590,103 |
| 2025-02-07 | $30.38 | $30.49 | $30.00 | $30.05 | $30.05 | 2,037,332 |
| 2025-02-06 | $30.62 | $30.66 | $30.19 | $30.43 | $30.43 | 2,109,450 |
| 2025-02-05 | $30.50 | $30.54 | $30.05 | $30.34 | $30.34 | 2,721,041 |
| 2025-02-04 | $30.57 | $30.61 | $30.11 | $30.14 | $30.14 | 4,699,180 |
| 2025-02-03 | $30.75 | $31.48 | $30.70 | $30.75 | $30.75 | 6,647,100 |
| 2025-01-31 | $30.58 | $30.95 | $30.15 | $30.62 | $30.62 | 5,594,400 |
| 2025-01-30 | $30.93 | $31.15 | $30.51 | $30.96 | $30.96 | 4,169,343 |
| 2025-01-29 | $30.67 | $31.09 | $30.49 | $30.54 | $30.54 | 3,771,937 |
| 2025-01-28 | $30.56 | $30.85 | $30.39 | $30.77 | $30.77 | 3,276,794 |
| 2025-01-27 | $30.32 | $31.04 | $30.25 | $30.85 | $30.85 | 3,613,350 |
| 2025-01-24 | $29.90 | $30.24 | $29.69 | $29.99 | $29.99 | 2,300,810 |
| 2025-01-23 | $29.75 | $30.20 | $29.64 | $29.94 | $29.94 | 2,434,183 |
| 2025-01-22 | $30.24 | $30.24 | $29.72 | $29.76 | $29.76 | 3,187,185 |
| 2025-01-21 | $30.40 | $30.63 | $29.94 | $30.42 | $30.42 | 4,468,899 |
| 2025-01-17 | $30.12 | $30.55 | $30.04 | $30.20 | $30.20 | 4,302,360 |
| 2025-01-16 | $29.55 | $30.06 | $29.41 | $30.03 | $30.03 | 2,706,654 |
| 2025-01-15 | $29.92 | $30.20 | $29.37 | $29.56 | $29.56 | 4,749,138 |
| 2025-01-14 | $28.90 | $29.24 | $28.79 | $28.96 | $28.96 | 4,151,443 |
| 2025-01-13 | $27.40 | $28.66 | $27.35 | $28.66 | $28.66 | 4,299,506 |
| 2025-01-10 | $27.40 | $27.58 | $27.06 | $27.29 | $27.29 | 3,529,476 |
| 2025-01-08 | $27.86 | $27.91 | $27.34 | $27.68 | $27.68 | 3,939,137 |
| 2025-01-07 | $28.51 | $28.74 | $27.86 | $28.01 | $28.01 | 2,588,221 |
| 2025-01-06 | $28.34 | $28.95 | $28.28 | $28.50 | $28.50 | 2,886,840 |
| 2025-01-03 | $28.04 | $28.52 | $27.96 | $28.36 | $28.36 | 3,331,664 |
| 2025-01-02 | $28.20 | $28.45 | $27.95 | $27.99 | $27.99 | 3,447,342 |
| 2024-12-31 | $28.16 | $28.31 | $27.81 | $28.15 | $28.15 | 3,125,267 |
| 2024-12-30 | $27.97 | $28.04 | $27.51 | $27.89 | $27.89 | 2,914,709 |
| 2024-12-27 | $27.93 | $28.28 | $27.89 | $27.99 | $27.99 | 2,320,521 |
| 2024-12-26 | $28.05 | $28.25 | $27.92 | $28.17 | $28.17 | 1,736,674 |
| 2024-12-24 | $27.80 | $28.26 | $27.75 | $28.26 | $28.26 | 1,780,137 |
| 2024-12-23 | $27.60 | $28.12 | $27.43 | $28.08 | $28.08 | 3,546,749 |
| 2024-12-20 | $27.27 | $27.88 | $27.21 | $27.50 | $27.50 | 11,435,491 |
| 2024-12-19 | $27.75 | $28.02 | $27.18 | $27.21 | $27.21 | 4,919,229 |
| 2024-12-18 | $29.31 | $29.46 | $27.95 | $27.96 | $27.96 | 3,942,031 |
| 2024-12-17 | $29.26 | $29.57 | $29.00 | $29.38 | $29.38 | 3,853,010 |
| 2024-12-16 | $30.11 | $30.12 | $29.62 | $29.65 | $29.65 | 3,076,724 |
| 2024-12-13 | $30.31 | $30.39 | $29.79 | $30.06 | $30.06 | 3,176,023 |
| 2024-12-12 | $30.78 | $31.13 | $30.38 | $30.40 | $30.40 | 2,848,462 |
| 2024-12-11 | $31.09 | $31.16 | $30.74 | $30.89 | $30.89 | 5,665,223 |
| 2024-12-10 | $31.68 | $31.93 | $30.73 | $30.92 | $30.92 | 3,349,559 |
| 2024-12-09 | $31.41 | $31.90 | $31.39 | $31.74 | $31.74 | 3,266,535 |
| 2024-12-06 | $32.03 | $32.70 | $31.13 | $31.29 | $31.29 | 3,395,079 |
| 2024-12-05 | $31.12 | $31.22 | $30.72 | $30.96 | $30.96 | 2,067,047 |
| 2024-12-04 | $31.54 | $31.74 | $30.91 | $31.24 | $31.24 | 3,308,013 |
| 2024-12-03 | $32.02 | $32.10 | $31.60 | $31.72 | $31.72 | 2,492,873 |
| 2024-12-02 | $32.06 | $32.14 | $31.79 | $31.97 | $31.97 | 3,190,087 |
| 2024-11-29 | $32.54 | $32.55 | $32.20 | $32.26 | $32.26 | 2,107,947 |
| 2024-11-27 | $32.17 | $32.49 | $32.10 | $32.35 | $32.15 | 2,785,232 |
| 2024-11-26 | $32.09 | $32.18 | $31.66 | $31.91 | $31.71 | 2,365,412 |
| 2024-11-25 | $31.58 | $32.58 | $31.50 | $32.23 | $32.03 | 7,706,006 |
| 2024-11-22 | $30.80 | $31.28 | $30.65 | $31.24 | $31.24 | 2,514,204 |
| 2024-11-21 | $30.62 | $30.77 | $30.42 | $30.60 | $30.60 | 2,763,630 |
| 2024-11-20 | $30.63 | $30.83 | $30.35 | $30.67 | $30.67 | 3,593,489 |
| 2024-11-19 | $30.81 | $30.97 | $30.51 | $30.68 | $30.68 | 1,639,017 |
| 2024-11-18 | $30.82 | $31.18 | $30.78 | $31.02 | $31.02 | 1,904,174 |
| 2024-11-15 | $30.87 | $31.08 | $30.73 | $30.93 | $30.93 | 2,916,637 |
| 2024-11-14 | $30.66 | $31.03 | $30.66 | $30.86 | $30.86 | 2,964,966 |
| 2024-11-13 | $30.98 | $31.16 | $30.80 | $30.89 | $30.89 | 2,429,644 |
| 2024-11-12 | $31.11 | $31.44 | $30.66 | $30.68 | $30.68 | 2,898,767 |
| 2024-11-11 | $31.78 | $32.05 | $31.30 | $31.35 | $31.35 | 2,579,287 |
| 2024-11-08 | $31.70 | $32.16 | $31.61 | $31.89 | $31.89 | 2,669,594 |
| 2024-11-07 | $31.52 | $32.05 | $31.36 | $31.74 | $31.74 | 3,639,573 |
| 2024-11-06 | $31.95 | $32.00 | $31.01 | $31.42 | $31.42 | 5,312,497 |
| 2024-11-05 | $31.54 | $31.88 | $31.38 | $31.87 | $31.87 | 2,459,562 |
| 2024-11-04 | $31.28 | $31.93 | $31.16 | $31.71 | $31.71 | 2,496,586 |
| 2024-11-01 | $31.43 | $31.67 | $31.15 | $31.18 | $31.18 | 3,007,024 |
| 2024-10-31 | $31.62 | $31.82 | $31.12 | $31.16 | $31.16 | 3,988,067 |
| 2024-10-30 | $31.01 | $31.78 | $30.89 | $31.72 | $31.72 | 4,218,162 |
| 2024-10-29 | $31.56 | $31.71 | $30.51 | $30.88 | $30.88 | 7,199,299 |
| 2024-10-28 | $32.05 | $32.48 | $31.93 | $31.95 | $31.95 | 2,884,081 |
| 2024-10-25 | $31.97 | $32.24 | $31.25 | $31.80 | $31.80 | 4,276,945 |
| 2024-10-24 | $32.00 | $32.14 | $31.85 | $32.13 | $32.13 | 3,797,284 |
| 2024-10-23 | $31.64 | $31.96 | $31.52 | $31.85 | $31.85 | 3,412,279 |
| 2024-10-22 | $32.11 | $32.16 | $31.62 | $31.65 | $31.65 | 4,820,815 |
| 2024-10-21 | $33.01 | $33.11 | $32.25 | $32.29 | $32.29 | 2,221,783 |
| 2024-10-18 | $32.85 | $33.07 | $32.69 | $33.06 | $33.06 | 2,538,624 |
| 2024-10-17 | $33.15 | $33.24 | $32.65 | $32.80 | $32.80 | 2,378,051 |
| 2024-10-16 | $33.23 | $33.57 | $33.21 | $33.45 | $33.45 | 2,330,977 |
| 2024-10-15 | $32.85 | $33.46 | $32.76 | $33.05 | $33.05 | 4,209,969 |
| 2024-10-14 | $32.87 | $33.05 | $32.53 | $32.59 | $32.59 | 4,762,095 |
| 2024-10-11 | $32.77 | $33.08 | $32.69 | $33.03 | $33.03 | 2,269,785 |
| 2024-10-10 | $32.91 | $33.02 | $32.62 | $32.63 | $32.63 | 2,597,613 |
| 2024-10-09 | $33.11 | $33.23 | $32.83 | $33.06 | $33.06 | 5,245,345 |
| 2024-10-08 | $32.83 | $33.18 | $32.80 | $33.11 | $33.11 | 2,675,341 |
| 2024-10-07 | $32.61 | $32.92 | $32.35 | $32.85 | $32.85 | 2,906,798 |
| 2024-10-04 | $32.77 | $33.05 | $32.48 | $32.88 | $32.88 | 3,277,098 |
| 2024-10-03 | $33.44 | $33.55 | $32.85 | $32.93 | $32.93 | 3,995,870 |
| 2024-10-02 | $33.44 | $33.74 | $33.32 | $33.62 | $33.62 | 3,259,340 |
| 2024-10-01 | $33.81 | $33.96 | $33.32 | $33.70 | $33.70 | 3,394,126 |
| 2024-09-30 | $33.58 | $34.02 | $33.58 | $33.86 | $33.86 | 4,767,715 |
| 2024-09-27 | $33.35 | $34.03 | $33.00 | $33.75 | $33.75 | 4,729,490 |
| 2024-09-26 | $33.25 | $33.54 | $32.88 | $33.16 | $33.16 | 4,791,224 |
| 2024-09-25 | $33.72 | $33.80 | $32.92 | $32.97 | $32.97 | 5,299,117 |
| 2024-09-24 | $33.42 | $33.96 | $33.34 | $33.78 | $33.78 | 3,528,062 |
| 2024-09-23 | $33.43 | $33.74 | $33.28 | $33.55 | $33.55 | 3,323,678 |
| 2024-09-20 | $33.66 | $33.66 | $33.05 | $33.24 | $33.24 | 7,685,013 |
| 2024-09-19 | $33.57 | $33.88 | $33.46 | $33.59 | $33.59 | 7,220,538 |
| 2024-09-18 | $33.33 | $33.53 | $33.00 | $33.10 | $33.10 | 4,266,883 |
| 2024-09-17 | $32.93 | $33.28 | $32.71 | $33.25 | $33.25 | 4,597,304 |
| 2024-09-16 | $32.61 | $32.77 | $32.36 | $32.51 | $32.51 | 2,614,956 |
| 2024-09-13 | $31.70 | $32.48 | $31.67 | $32.45 | $32.45 | 4,077,823 |
| 2024-09-12 | $30.84 | $31.42 | $30.84 | $31.41 | $31.41 | 5,749,516 |
| 2024-09-11 | $30.44 | $30.91 | $30.28 | $30.86 | $30.86 | 3,742,025 |
| 2024-09-10 | $30.31 | $30.93 | $30.14 | $30.89 | $30.89 | 3,241,552 |
| 2024-09-09 | $30.29 | $30.42 | $30.05 | $30.27 | $30.27 | 3,779,727 |
| 2024-09-06 | $30.18 | $30.63 | $30.17 | $30.35 | $30.35 | 4,983,630 |
| 2024-09-05 | $30.37 | $30.51 | $30.15 | $30.17 | $30.17 | 3,838,048 |
| 2024-09-04 | $30.25 | $30.62 | $30.02 | $30.15 | $30.15 | 2,533,733 |
| 2024-09-03 | $30.22 | $30.71 | $30.17 | $30.28 | $30.28 | 4,106,157 |
| 2024-08-30 | $30.49 | $30.52 | $30.14 | $30.49 | $30.49 | 5,278,055 |
| 2024-08-29 | $30.68 | $30.78 | $30.41 | $30.49 | $30.29 | 2,943,861 |
| 2024-08-28 | $30.90 | $30.95 | $30.44 | $30.64 | $30.44 | 3,661,954 |
| 2024-08-27 | $30.85 | $30.87 | $30.58 | $30.60 | $30.40 | 2,956,221 |
| 2024-08-26 | $31.55 | $31.55 | $31.01 | $31.08 | $30.88 | 2,709,610 |
| 2024-08-23 | $30.40 | $31.49 | $30.37 | $31.36 | $31.16 | 3,294,938 |
| 2024-08-22 | $30.40 | $30.42 | $30.06 | $30.26 | $30.06 | 3,398,314 |
| 2024-08-21 | $30.19 | $30.43 | $29.86 | $30.41 | $30.21 | 3,161,267 |
| 2024-08-20 | $30.18 | $30.25 | $29.70 | $30.11 | $29.91 | 3,717,420 |
| 2024-08-19 | $29.93 | $30.19 | $29.85 | $30.18 | $29.98 | 3,152,530 |
| 2024-08-16 | $29.99 | $30.12 | $29.69 | $29.91 | $29.72 | 2,752,885 |
| 2024-08-15 | $30.16 | $30.39 | $30.00 | $30.09 | $29.89 | 4,131,229 |
| 2024-08-14 | $30.39 | $30.41 | $30.00 | $30.02 | $29.82 | 5,567,571 |
| 2024-08-13 | $30.32 | $30.49 | $30.20 | $30.33 | $30.13 | 3,575,940 |
| 2024-08-12 | $30.53 | $30.56 | $30.07 | $30.14 | $29.94 | 3,044,438 |
| 2024-08-09 | $31.09 | $31.24 | $30.66 | $30.68 | $30.68 | 3,567,532 |
| 2024-08-08 | $31.21 | $31.33 | $30.99 | $31.10 | $31.10 | 2,996,779 |
| 2024-08-07 | $31.78 | $32.15 | $31.11 | $31.15 | $31.15 | 3,832,038 |
| 2024-08-06 | $31.07 | $31.98 | $30.88 | $31.64 | $31.64 | 5,310,757 |
| 2024-08-05 | $31.29 | $31.81 | $30.75 | $31.13 | $31.13 | 6,329,927 |
| 2024-08-02 | $31.89 | $32.05 | $31.43 | $31.74 | $31.74 | 4,942,172 |
| 2024-08-01 | $31.89 | $32.13 | $31.55 | $31.92 | $31.92 | 4,652,711 |
| 2024-07-31 | $31.64 | $32.18 | $31.47 | $31.76 | $31.76 | 4,226,684 |
| 2024-07-30 | $31.29 | $31.97 | $31.29 | $31.76 | $31.76 | 3,901,252 |
| 2024-07-29 | $31.30 | $31.68 | $31.05 | $31.27 | $31.27 | 3,370,485 |
| 2024-07-26 | $30.92 | $31.71 | $30.10 | $31.60 | $31.60 | 4,898,545 |
| 2024-07-25 | $29.99 | $30.72 | $29.81 | $30.31 | $30.31 | 3,323,160 |
| 2024-07-24 | $30.31 | $30.38 | $29.81 | $29.87 | $29.87 | 3,191,580 |
| 2024-07-23 | $30.41 | $30.49 | $30.11 | $30.26 | $30.26 | 2,759,639 |
| 2024-07-22 | $30.19 | $30.65 | $29.87 | $30.60 | $30.60 | 3,723,041 |
| 2024-07-19 | $30.48 | $30.58 | $29.87 | $30.14 | $30.14 | 2,965,064 |
| 2024-07-18 | $30.25 | $30.95 | $30.15 | $30.31 | $30.31 | 3,436,771 |
| 2024-07-17 | $29.76 | $30.55 | $29.76 | $30.49 | $30.49 | 3,253,099 |
| 2024-07-16 | $29.18 | $29.80 | $29.04 | $29.73 | $29.73 | 2,884,871 |
| 2024-07-15 | $29.33 | $29.37 | $28.94 | $29.04 | $29.04 | 3,685,532 |
| 2024-07-12 | $29.21 | $29.42 | $28.77 | $29.28 | $29.28 | 5,489,237 |
| 2024-07-11 | $28.04 | $29.12 | $27.92 | $28.96 | $28.96 | 6,859,119 |
| 2024-07-10 | $27.48 | $27.65 | $27.10 | $27.58 | $27.58 | 3,776,337 |
| 2024-07-09 | $27.52 | $27.66 | $27.39 | $27.57 | $27.57 | 3,734,542 |
| 2024-07-08 | $27.46 | $27.59 | $27.27 | $27.59 | $27.59 | 4,055,457 |
| 2024-07-05 | $27.07 | $27.45 | $26.73 | $27.45 | $27.45 | 5,346,210 |
| 2024-07-03 | $27.47 | $27.60 | $26.98 | $27.05 | $27.05 | 2,549,918 |
| 2024-07-02 | $27.60 | $27.61 | $27.31 | $27.48 | $27.48 | 2,769,712 |
| 2024-07-01 | $28.28 | $28.36 | $27.48 | $27.56 | $27.56 | 2,634,825 |
| 2024-06-28 | $28.30 | $28.58 | $28.16 | $28.39 | $28.39 | 5,567,500 |
| 2024-06-27 | $27.96 | $28.23 | $27.88 | $28.22 | $28.22 | 3,771,980 |
| 2024-06-26 | $27.97 | $28.17 | $27.86 | $27.96 | $27.96 | 3,118,820 |
| 2024-06-25 | $28.94 | $28.94 | $28.11 | $28.28 | $28.28 | 3,150,073 |
| 2024-06-24 | $29.03 | $29.42 | $28.94 | $29.04 | $29.04 | 2,856,190 |
| 2024-06-21 | $28.80 | $29.10 | $28.56 | $29.02 | $29.02 | 7,371,339 |
| 2024-06-20 | $28.76 | $28.84 | $28.58 | $28.64 | $28.64 | 4,479,632 |
| 2024-06-18 | $29.13 | $29.21 | $28.72 | $28.87 | $28.87 | 3,074,599 |
| 2024-06-17 | $28.73 | $29.19 | $28.64 | $29.15 | $29.15 | 3,382,742 |
| 2024-06-14 | $28.81 | $29.02 | $28.56 | $29.00 | $29.00 | 3,378,078 |
| 2024-06-13 | $29.33 | $29.35 | $28.88 | $29.02 | $29.02 | 3,726,377 |
| 2024-06-12 | $29.81 | $29.89 | $29.08 | $29.21 | $29.21 | 3,590,812 |
| 2024-06-11 | $29.21 | $29.23 | $28.86 | $29.14 | $29.14 | 3,152,855 |
| 2024-06-10 | $29.12 | $29.37 | $28.64 | $29.37 | $29.37 | 4,424,224 |
| 2024-06-07 | $29.32 | $29.56 | $29.15 | $29.36 | $29.36 | 3,397,895 |
| 2024-06-06 | $29.35 | $29.86 | $29.19 | $29.76 | $29.76 | 4,555,271 |
| 2024-06-05 | $29.49 | $29.58 | $29.22 | $29.45 | $29.45 | 2,472,453 |
| 2024-06-04 | $29.60 | $29.91 | $29.45 | $29.47 | $29.47 | 2,485,561 |
| 2024-06-03 | $30.00 | $30.07 | $29.62 | $29.71 | $29.71 | 2,974,281 |
| 2024-05-31 | $29.65 | $30.05 | $29.50 | $30.03 | $30.03 | 6,134,175 |
| 2024-05-30 | $29.53 | $29.85 | $29.53 | $29.72 | $29.52 | 2,125,629 |
| 2024-05-29 | $29.58 | $29.68 | $29.31 | $29.36 | $29.17 | 2,945,478 |
| 2024-05-28 | $30.23 | $30.30 | $29.65 | $29.76 | $29.56 | 2,714,835 |
| 2024-05-24 | $30.28 | $30.33 | $30.02 | $30.20 | $30.00 | 1,497,824 |
| 2024-05-23 | $30.58 | $30.62 | $30.05 | $30.11 | $29.91 | 2,474,535 |
| 2024-05-22 | $30.98 | $31.13 | $30.54 | $30.70 | $30.50 | 2,133,657 |
| 2024-05-21 | $30.85 | $31.16 | $30.51 | $31.11 | $30.90 | 4,380,344 |
| 2024-05-20 | $31.10 | $31.11 | $30.68 | $30.91 | $30.71 | 4,510,843 |
| 2024-05-17 | $31.17 | $31.22 | $30.79 | $31.17 | $30.96 | 4,469,439 |
| 2024-05-16 | $31.38 | $31.43 | $31.09 | $31.11 | $30.90 | 4,181,802 |
| 2024-05-15 | $31.70 | $31.72 | $31.25 | $31.36 | $31.15 | 4,726,172 |
| 2024-05-14 | $31.47 | $31.56 | $30.99 | $31.19 | $30.98 | 3,007,479 |
| 2024-05-13 | $31.18 | $31.47 | $30.96 | $31.21 | $31.00 | 2,868,567 |
| 2024-05-10 | $31.15 | $31.27 | $30.90 | $30.97 | $30.77 | 3,393,565 |
| 2024-05-09 | $30.79 | $31.20 | $30.76 | $31.13 | $30.92 | 2,612,199 |
| 2024-05-08 | $30.74 | $31.08 | $30.65 | $30.73 | $30.53 | 3,093,507 |
| 2024-05-07 | $31.28 | $31.43 | $30.83 | $30.85 | $30.65 | 2,935,182 |
| 2024-05-06 | $31.31 | $31.51 | $30.94 | $31.08 | $30.87 | 1,962,646 |
| 2024-05-03 | $31.57 | $31.83 | $30.96 | $31.09 | $31.09 | 4,582,781 |
| 2024-05-02 | $30.50 | $31.03 | $30.10 | $31.01 | $31.01 | 4,710,526 |
| 2024-05-01 | $30.29 | $30.85 | $30.03 | $30.20 | $30.20 | 4,225,150 |
| 2024-04-30 | $30.89 | $31.05 | $30.15 | $30.17 | $30.17 | 4,868,960 |
| 2024-04-29 | $31.03 | $31.30 | $30.79 | $31.18 | $31.18 | 2,837,694 |
| 2024-04-26 | $31.99 | $32.01 | $30.81 | $31.05 | $31.05 | 3,616,663 |
| 2024-04-25 | $31.21 | $31.57 | $31.02 | $31.46 | $31.46 | 2,473,896 |
| 2024-04-24 | $31.47 | $31.81 | $31.30 | $31.54 | $31.54 | 3,019,175 |
| 2024-04-23 | $31.52 | $32.11 | $31.44 | $31.71 | $31.71 | 2,619,120 |
| 2024-04-22 | $31.53 | $31.65 | $31.17 | $31.47 | $31.47 | 2,670,673 |
| 2024-04-19 | $31.34 | $31.58 | $31.15 | $31.47 | $31.47 | 3,955,310 |
| 2024-04-18 | $31.65 | $31.88 | $31.28 | $31.35 | $31.35 | 3,362,750 |
| 2024-04-17 | $32.14 | $32.27 | $31.51 | $31.52 | $31.52 | 3,395,240 |
| 2024-04-16 | $32.44 | $32.45 | $31.96 | $31.97 | $31.97 | 2,658,692 |
| 2024-04-15 | $33.42 | $33.48 | $32.51 | $32.69 | $32.69 | 2,807,219 |
| 2024-04-12 | $33.45 | $33.53 | $33.02 | $33.24 | $33.24 | 3,035,473 |
| 2024-04-11 | $33.77 | $34.09 | $33.29 | $33.65 | $33.65 | 3,233,006 |
| 2024-04-10 | $34.09 | $34.26 | $33.42 | $33.60 | $33.60 | 3,114,172 |
| 2024-04-09 | $34.64 | $35.08 | $34.54 | $35.03 | $35.03 | 2,321,102 |
| 2024-04-08 | $34.76 | $34.78 | $34.40 | $34.42 | $34.42 | 2,356,779 |
| 2024-04-05 | $34.55 | $34.62 | $34.28 | $34.59 | $34.59 | 2,659,764 |
| 2024-04-04 | $35.28 | $35.30 | $34.41 | $34.64 | $34.64 | 3,143,470 |
| 2024-04-03 | $35.27 | $35.29 | $34.81 | $34.94 | $34.94 | 3,117,284 |
| 2024-04-02 | $35.22 | $35.50 | $35.14 | $35.43 | $35.43 | 3,457,415 |
| 2024-04-01 | $35.97 | $36.10 | $35.54 | $35.56 | $35.56 | 2,203,039 |
| 2024-03-28 | $36.00 | $36.27 | $35.83 | $35.91 | $35.91 | 3,438,309 |
| 2024-03-27 | $35.71 | $35.94 | $35.46 | $35.93 | $35.93 | 2,810,416 |
| 2024-03-26 | $35.69 | $35.84 | $35.42 | $35.45 | $35.45 | 3,364,619 |
| 2024-03-25 | $35.67 | $35.98 | $35.43 | $35.49 | $35.49 | 3,436,255 |
| 2024-03-22 | $35.59 | $35.75 | $35.44 | $35.61 | $35.61 | 3,826,498 |
| 2024-03-21 | $35.42 | $35.81 | $35.22 | $35.53 | $35.53 | 2,890,833 |
| 2024-03-20 | $34.47 | $35.41 | $34.39 | $35.31 | $35.31 | 3,446,185 |
| 2024-03-19 | $33.98 | $34.58 | $33.96 | $34.53 | $34.53 | 2,496,375 |
| 2024-03-18 | $34.40 | $34.51 | $33.92 | $34.15 | $34.15 | 3,373,129 |
| 2024-03-15 | $33.93 | $34.61 | $33.86 | $34.33 | $34.33 | 6,848,910 |
| 2024-03-14 | $34.35 | $34.53 | $33.87 | $34.26 | $34.26 | 4,124,429 |
| 2024-03-13 | $34.39 | $34.78 | $34.36 | $34.56 | $34.56 | 2,508,506 |
| 2024-03-12 | $34.95 | $35.00 | $34.20 | $34.47 | $34.47 | 3,286,764 |
| 2024-03-11 | $34.69 | $35.10 | $34.68 | $35.07 | $35.07 | 2,200,995 |
| 2024-03-08 | $34.68 | $34.99 | $34.46 | $34.84 | $34.84 | 3,734,739 |
| 2024-03-07 | $34.50 | $34.60 | $34.18 | $34.37 | $34.37 | 3,223,880 |
| 2024-03-06 | $34.61 | $34.86 | $34.47 | $34.56 | $34.56 | 3,298,056 |
| 2024-03-05 | $35.13 | $35.41 | $34.16 | $34.44 | $34.44 | 3,270,850 |
| 2024-03-04 | $34.88 | $35.43 | $34.75 | $35.36 | $35.36 | 3,675,374 |
| 2024-03-01 | $34.26 | $34.96 | $34.10 | $34.91 | $34.91 | 5,144,263 |
| 2024-02-29 | $34.54 | $34.74 | $34.19 | $34.38 | $34.38 | 5,424,216 |
| 2024-02-28 | $32.82 | $34.24 | $32.82 | $34.23 | $34.23 | 3,731,590 |
| 2024-02-27 | $32.96 | $32.98 | $32.67 | $32.90 | $32.90 | 2,654,387 |
| 2024-02-26 | $33.19 | $33.37 | $32.72 | $32.78 | $32.78 | 3,141,076 |
| 2024-02-23 | $33.79 | $33.82 | $33.37 | $33.38 | $33.38 | 2,309,269 |
| 2024-02-22 | $33.34 | $33.86 | $33.11 | $33.69 | $33.69 | 5,206,242 |
| 2024-02-21 | $33.10 | $33.24 | $32.93 | $33.16 | $33.16 | 3,782,765 |
| 2024-02-20 | $32.77 | $33.22 | $32.61 | $33.06 | $33.06 | 3,470,974 |
| 2024-02-16 | $33.00 | $33.29 | $32.87 | $32.99 | $32.99 | 3,199,450 |
| 2024-02-15 | $33.12 | $33.53 | $33.09 | $33.42 | $33.42 | 3,135,171 |
| 2024-02-14 | $33.02 | $33.17 | $32.63 | $33.03 | $32.89 | 3,481,992 |
| 2024-02-13 | $32.69 | $33.07 | $32.54 | $32.84 | $32.70 | 3,455,055 |
| 2024-02-12 | $33.35 | $33.63 | $33.20 | $33.53 | $33.39 | 2,678,653 |
| 2024-02-09 | $33.03 | $33.28 | $32.95 | $33.28 | $33.28 | 3,190,982 |
| 2024-02-08 | $32.79 | $33.22 | $32.77 | $33.01 | $33.01 | 2,696,565 |
| 2024-02-07 | $32.97 | $33.05 | $32.49 | $32.86 | $32.86 | 3,644,888 |
| 2024-02-06 | $32.37 | $32.99 | $32.25 | $32.81 | $32.81 | 4,221,981 |
| 2024-02-05 | $32.39 | $32.65 | $31.96 | $32.37 | $32.37 | 4,072,023 |
| 2024-02-02 | $32.93 | $33.23 | $32.52 | $32.90 | $32.90 | 5,045,927 |
| 2024-02-01 | $32.92 | $33.47 | $32.84 | $33.45 | $33.45 | 4,249,913 |
| 2024-01-31 | $33.24 | $33.30 | $32.58 | $32.77 | $32.77 | 4,415,325 |
| 2024-01-30 | $32.68 | $33.23 | $32.60 | $33.09 | $33.09 | 3,233,513 |
| 2024-01-29 | $33.03 | $33.22 | $32.88 | $32.99 | $32.99 | 3,870,587 |
| 2024-01-26 | $32.68 | $33.20 | $31.90 | $33.11 | $33.11 | 6,168,455 |
| 2024-01-25 | $33.70 | $33.86 | $33.19 | $33.32 | $33.32 | 3,852,309 |
| 2024-01-24 | $33.62 | $33.70 | $33.05 | $33.13 | $33.13 | 4,348,100 |
| 2024-01-23 | $33.63 | $33.64 | $33.10 | $33.29 | $33.29 | 3,770,715 |
| 2024-01-22 | $32.96 | $33.68 | $32.90 | $33.44 | $33.44 | 4,601,245 |
| 2024-01-19 | $32.69 | $32.94 | $32.31 | $32.85 | $32.85 | 4,049,004 |
| 2024-01-18 | $32.48 | $32.67 | $32.20 | $32.59 | $32.59 | 3,099,414 |
| 2024-01-17 | $32.67 | $32.93 | $32.25 | $32.47 | $32.47 | 3,660,304 |
| 2024-01-16 | $33.32 | $33.56 | $32.99 | $33.07 | $33.07 | 3,920,515 |
| 2024-01-12 | $34.24 | $34.37 | $33.58 | $33.63 | $33.63 | 3,261,434 |
| 2024-01-11 | $33.69 | $33.87 | $33.50 | $33.85 | $33.85 | 2,678,919 |
| 2024-01-10 | $33.70 | $34.03 | $33.70 | $33.83 | $33.83 | 2,219,371 |
| 2024-01-09 | $33.60 | $33.89 | $33.49 | $33.74 | $33.74 | 1,984,616 |
| 2024-01-08 | $33.58 | $34.14 | $33.50 | $34.05 | $34.05 | 2,262,468 |
| 2024-01-05 | $33.32 | $33.76 | $33.09 | $33.68 | $33.68 | 4,160,289 |
| 2024-01-04 | $33.91 | $34.04 | $33.53 | $33.59 | $33.59 | 3,317,491 |
| 2024-01-03 | $34.26 | $34.38 | $33.94 | $34.06 | $34.06 | 2,939,810 |
| 2024-01-02 | $34.57 | $35.01 | $34.49 | $34.79 | $34.79 | 2,317,083 |
| 2023-12-29 | $34.91 | $35.13 | $34.74 | $34.77 | $34.77 | 3,079,274 |
| 2023-12-28 | $34.81 | $35.14 | $34.72 | $35.10 | $35.10 | 2,586,111 |
| 2023-12-27 | $34.77 | $34.94 | $34.61 | $34.76 | $34.76 | 2,104,684 |
| 2023-12-26 | $34.43 | $34.73 | $34.31 | $34.63 | $34.63 | 2,542,335 |
| 2023-12-22 | $34.30 | $34.61 | $34.20 | $34.36 | $34.36 | 2,253,558 |
| 2023-12-21 | $34.47 | $34.49 | $33.88 | $34.11 | $34.11 | 2,951,990 |
| 2023-12-20 | $34.41 | $34.82 | $34.09 | $34.10 | $34.10 | 3,490,641 |
| 2023-12-19 | $33.82 | $34.50 | $33.82 | $34.45 | $34.45 | 4,853,160 |
| 2023-12-18 | $33.55 | $33.67 | $33.37 | $33.55 | $33.55 | 3,390,101 |
| 2023-12-15 | $33.83 | $34.07 | $33.02 | $33.34 | $33.34 | 11,627,304 |
| 2023-12-14 | $32.61 | $34.08 | $32.61 | $33.94 | $33.94 | 7,241,170 |
| 2023-12-13 | $30.78 | $32.19 | $30.67 | $32.00 | $32.00 | 5,687,463 |
| 2023-12-12 | $31.03 | $31.03 | $30.54 | $30.66 | $30.66 | 4,740,064 |
| 2023-12-11 | $30.74 | $31.21 | $30.64 | $31.08 | $31.08 | 2,783,119 |
| 2023-12-08 | $30.73 | $30.90 | $30.57 | $30.87 | $30.87 | 2,799,572 |
| 2023-12-07 | $31.26 | $31.26 | $30.83 | $30.89 | $30.89 | 2,976,820 |
| 2023-12-06 | $31.54 | $31.69 | $31.22 | $31.24 | $31.24 | 3,170,877 |
| 2023-12-05 | $31.45 | $31.49 | $31.15 | $31.29 | $31.29 | 2,662,545 |
| 2023-12-04 | $31.52 | $31.75 | $31.22 | $31.58 | $31.58 | 3,908,684 |
| 2023-12-01 | $31.51 | $31.95 | $31.24 | $31.74 | $31.74 | 4,211,423 |
| 2023-11-30 | $31.66 | $31.66 | $31.10 | $31.35 | $31.35 | 11,869,873 |
| 2023-11-29 | $31.83 | $31.92 | $31.57 | $31.70 | $31.51 | 3,589,923 |
| 2023-11-28 | $31.50 | $31.65 | $31.07 | $31.54 | $31.35 | 2,655,081 |
| 2023-11-27 | $31.45 | $31.80 | $31.33 | $31.62 | $31.43 | 3,503,374 |
| 2023-11-24 | $31.97 | $31.99 | $31.76 | $31.94 | $31.75 | 967,932 |
| 2023-11-22 | $32.07 | $32.14 | $31.82 | $31.99 | $31.80 | 2,212,546 |
| 2023-11-21 | $32.14 | $32.19 | $31.68 | $31.78 | $31.59 | 3,203,956 |
| 2023-11-20 | $31.95 | $32.39 | $31.56 | $32.23 | $32.04 | 3,883,680 |
| 2023-11-17 | $32.04 | $32.10 | $31.77 | $31.92 | $31.73 | 2,877,758 |
| 2023-11-16 | $31.69 | $31.84 | $31.47 | $31.74 | $31.55 | 4,053,664 |
| 2023-11-15 | $31.53 | $32.02 | $31.52 | $31.72 | $31.53 | 3,106,436 |
| 2023-11-14 | $30.61 | $31.72 | $30.56 | $31.63 | $31.44 | 4,355,326 |
| 2023-11-13 | $29.95 | $30.05 | $29.65 | $29.83 | $29.65 | 2,991,797 |
| 2023-11-10 | $29.95 | $30.22 | $29.65 | $30.15 | $30.15 | 2,830,923 |
| 2023-11-09 | $30.30 | $30.35 | $29.66 | $29.75 | $29.75 | 4,073,020 |
| 2023-11-08 | $30.41 | $30.56 | $30.07 | $30.24 | $30.24 | 3,122,309 |
| 2023-11-07 | $30.90 | $30.96 | $30.43 | $30.44 | $30.44 | 4,216,007 |
| 2023-11-06 | $30.87 | $30.95 | $30.75 | $30.86 | $30.86 | 3,406,917 |
| 2023-11-03 | $30.31 | $31.45 | $30.31 | $31.09 | $31.09 | 3,319,656 |
| 2023-11-02 | $29.16 | $30.22 | $29.01 | $30.16 | $30.16 | 4,681,495 |
| 2023-11-01 | $28.68 | $28.75 | $28.26 | $28.75 | $28.75 | 4,240,554 |
| 2023-10-31 | $28.71 | $28.89 | $28.48 | $28.69 | $28.69 | 3,902,447 |
| 2023-10-30 | $28.73 | $28.88 | $28.30 | $28.55 | $28.55 | 4,141,474 |
| 2023-10-27 | $28.88 | $29.24 | $28.38 | $28.62 | $28.62 | 3,719,829 |
| 2023-10-26 | $28.65 | $29.27 | $28.65 | $29.01 | $29.01 | 3,988,615 |
| 2023-10-25 | $28.85 | $29.16 | $28.49 | $28.61 | $28.61 | 4,321,908 |
| 2023-10-24 | $28.96 | $29.00 | $28.72 | $28.94 | $28.94 | 3,181,015 |
| 2023-10-23 | $29.03 | $29.23 | $28.77 | $28.84 | $28.84 | 3,557,452 |
| 2023-10-20 | $29.31 | $29.53 | $29.09 | $29.25 | $29.25 | 4,143,400 |
| 2023-10-19 | $29.68 | $29.90 | $29.28 | $29.33 | $29.33 | 2,785,552 |
| 2023-10-18 | $29.85 | $30.02 | $29.65 | $29.70 | $29.70 | 2,167,026 |
| 2023-10-17 | $29.86 | $30.36 | $29.86 | $30.04 | $30.04 | 3,090,414 |
| 2023-10-16 | $30.03 | $30.34 | $29.86 | $30.08 | $30.08 | 2,912,772 |
| 2023-10-13 | $30.12 | $30.18 | $29.82 | $29.94 | $29.94 | 3,615,038 |
| 2023-10-12 | $30.55 | $30.63 | $29.87 | $30.05 | $30.05 | 4,219,273 |
| 2023-10-11 | $30.28 | $30.69 | $30.20 | $30.65 | $30.65 | 2,640,414 |
| 2023-10-10 | $30.05 | $30.27 | $29.73 | $30.11 | $30.11 | 3,041,657 |
| 2023-10-09 | $29.60 | $30.00 | $29.52 | $29.93 | $29.93 | 3,171,798 |
| 2023-10-06 | $29.88 | $30.11 | $29.45 | $29.82 | $29.82 | 4,318,252 |
| 2023-10-05 | $29.88 | $30.19 | $29.74 | $30.02 | $30.02 | 3,724,521 |
| 2023-10-04 | $29.61 | $29.93 | $29.42 | $29.91 | $29.91 | 3,953,959 |
| 2023-10-03 | $29.81 | $30.15 | $29.44 | $29.50 | $29.50 | 4,921,758 |
| 2023-10-02 | $30.53 | $30.58 | $29.69 | $29.98 | $29.98 | 5,795,096 |
| 2023-09-29 | $30.77 | $30.89 | $30.46 | $30.66 | $30.66 | 4,370,105 |
| 2023-09-28 | $30.54 | $30.69 | $29.98 | $30.51 | $30.51 | 7,097,547 |
| 2023-09-27 | $31.14 | $31.30 | $30.83 | $31.03 | $31.03 | 4,181,319 |
| 2023-09-26 | $31.08 | $31.28 | $30.82 | $31.02 | $31.02 | 3,324,698 |
| 2023-09-25 | $31.09 | $31.47 | $31.04 | $31.35 | $31.35 | 2,269,581 |
| 2023-09-22 | $31.28 | $31.47 | $31.09 | $31.28 | $31.28 | 3,476,272 |
| 2023-09-21 | $31.50 | $31.53 | $30.99 | $31.18 | $31.18 | 3,494,483 |
| 2023-09-20 | $32.24 | $32.30 | $31.73 | $31.75 | $31.75 | 2,374,186 |
| 2023-09-19 | $32.22 | $32.36 | $31.88 | $31.96 | $31.96 | 2,662,597 |
| 2023-09-18 | $32.55 | $32.82 | $32.18 | $32.24 | $32.24 | 3,057,809 |
| 2023-09-15 | $32.73 | $32.86 | $32.47 | $32.55 | $32.55 | 4,783,675 |
| 2023-09-14 | $32.33 | $32.78 | $32.30 | $32.70 | $32.70 | 3,726,241 |
| 2023-09-13 | $32.34 | $32.35 | $31.93 | $32.15 | $32.15 | 3,773,254 |
| 2023-09-12 | $31.93 | $32.30 | $31.87 | $32.29 | $32.29 | 2,178,886 |
| 2023-09-11 | $32.24 | $32.30 | $31.97 | $32.04 | $32.04 | 2,227,204 |
| 2023-09-08 | $32.39 | $32.53 | $32.01 | $32.10 | $32.10 | 3,303,429 |
| 2023-09-07 | $32.36 | $32.50 | $32.09 | $32.45 | $32.45 | 3,199,506 |
| 2023-09-06 | $31.97 | $32.41 | $31.91 | $32.39 | $32.39 | 3,342,772 |
| 2023-09-05 | $32.67 | $32.72 | $31.92 | $31.92 | $31.92 | 4,133,654 |
| 2023-09-01 | $32.99 | $33.10 | $32.62 | $32.75 | $32.75 | 3,577,060 |
| 2023-08-31 | $32.93 | $33.03 | $32.62 | $32.75 | $32.75 | 4,479,805 |
| 2023-08-30 | $33.10 | $33.17 | $32.92 | $33.10 | $32.91 | 2,122,049 |
| 2023-08-29 | $32.76 | $33.02 | $32.65 | $33.01 | $32.82 | 3,354,741 |
| 2023-08-28 | $32.84 | $33.22 | $32.79 | $32.87 | $32.68 | 1,360,459 |
| 2023-08-25 | $32.92 | $33.07 | $32.53 | $32.63 | $32.44 | 2,768,496 |
| 2023-08-24 | $33.34 | $33.45 | $32.77 | $32.77 | $32.58 | 1,858,451 |
| 2023-08-23 | $32.91 | $33.49 | $32.76 | $33.32 | $33.32 | 3,083,503 |
| 2023-08-22 | $32.62 | $32.93 | $32.51 | $32.69 | $32.69 | 4,728,211 |
| 2023-08-21 | $32.22 | $32.48 | $32.01 | $32.41 | $32.41 | 2,439,154 |
| 2023-08-18 | $31.92 | $32.36 | $31.79 | $32.30 | $32.30 | 2,168,226 |
| 2023-08-17 | $32.47 | $32.70 | $32.14 | $32.16 | $32.16 | 2,444,358 |
| 2023-08-16 | $32.71 | $32.94 | $32.39 | $32.40 | $32.40 | 2,468,750 |
| 2023-08-15 | $32.82 | $32.87 | $32.53 | $32.73 | $32.73 | 2,800,146 |
| 2023-08-14 | $32.91 | $33.18 | $32.90 | $33.13 | $33.13 | 2,734,935 |
| 2023-08-11 | $32.97 | $33.43 | $32.96 | $33.02 | $33.02 | 3,017,863 |
| 2023-08-10 | $33.52 | $33.55 | $32.95 | $33.14 | $33.14 | 2,387,823 |
| 2023-08-09 | $33.32 | $33.61 | $33.05 | $33.40 | $33.40 | 2,257,000 |
| 2023-08-08 | $32.85 | $33.42 | $32.64 | $33.37 | $33.37 | 2,905,661 |
| 2023-08-07 | $32.98 | $33.36 | $32.95 | $33.14 | $33.14 | 2,927,960 |
| 2023-08-04 | $33.12 | $33.26 | $32.81 | $32.88 | $32.88 | 2,968,047 |
| 2023-08-03 | $32.92 | $33.16 | $32.46 | $33.11 | $33.11 | 4,008,802 |
| 2023-08-02 | $33.63 | $33.71 | $33.10 | $33.20 | $33.20 | 3,972,926 |
| 2023-08-01 | $33.79 | $34.11 | $33.62 | $33.97 | $33.97 | 2,613,734 |
| 2023-07-31 | $33.84 | $34.56 | $33.84 | $34.06 | $34.06 | 4,749,489 |
| 2023-07-28 | $34.29 | $34.80 | $33.42 | $33.67 | $33.67 | 5,089,900 |
| 2023-07-27 | $34.66 | $34.74 | $33.96 | $34.11 | $34.11 | 3,328,942 |
| 2023-07-26 | $34.29 | $34.49 | $33.98 | $34.38 | $34.38 | 2,881,714 |
| 2023-07-25 | $34.15 | $34.63 | $34.15 | $34.38 | $34.38 | 2,852,030 |
| 2023-07-24 | $34.36 | $34.58 | $34.18 | $34.29 | $34.29 | 1,980,680 |
| 2023-07-21 | $34.47 | $34.47 | $34.04 | $34.38 | $34.38 | 2,572,735 |
| 2023-07-20 | $34.26 | $34.45 | $34.13 | $34.33 | $34.33 | 2,508,448 |
| 2023-07-19 | $34.55 | $34.69 | $34.10 | $34.27 | $34.27 | 2,866,055 |
| 2023-07-18 | $34.29 | $35.08 | $34.25 | $34.52 | $34.52 | 3,478,972 |
| 2023-07-17 | $33.93 | $34.38 | $33.78 | $34.33 | $34.33 | 2,867,290 |
| 2023-07-14 | $33.99 | $34.16 | $33.74 | $34.08 | $34.08 | 1,990,759 |
| 2023-07-13 | $34.13 | $34.34 | $34.08 | $34.15 | $34.15 | 2,633,897 |
| 2023-07-12 | $34.39 | $34.46 | $34.04 | $34.08 | $34.08 | 4,165,003 |
| 2023-07-11 | $34.06 | $34.29 | $33.88 | $34.04 | $34.04 | 4,197,811 |
| 2023-07-10 | $33.79 | $34.27 | $33.57 | $33.90 | $33.90 | 5,444,706 |
| 2023-07-07 | $32.74 | $33.59 | $32.59 | $33.45 | $33.45 | 4,051,612 |
| 2023-07-06 | $32.87 | $32.93 | $32.59 | $32.66 | $32.66 | 4,176,477 |
| 2023-07-05 | $33.42 | $33.62 | $33.11 | $33.24 | $33.24 | 3,472,737 |
| 2023-07-03 | $33.53 | $33.71 | $33.33 | $33.54 | $33.54 | 2,115,508 |
| 2023-06-30 | $33.75 | $33.77 | $33.23 | $33.51 | $33.51 | 7,640,744 |
| 2023-06-29 | $33.09 | $33.35 | $32.84 | $33.33 | $33.33 | 4,572,179 |
| 2023-06-28 | $32.32 | $33.38 | $32.17 | $33.20 | $33.20 | 6,420,591 |
| 2023-06-27 | $31.08 | $32.10 | $31.06 | $31.84 | $31.84 | 5,246,229 |
| 2023-06-26 | $30.38 | $31.03 | $30.36 | $30.92 | $30.92 | 3,412,063 |
| 2023-06-23 | $30.59 | $30.86 | $30.37 | $30.41 | $30.41 | 5,812,325 |
| 2023-06-22 | $31.01 | $31.01 | $30.62 | $30.85 | $30.85 | 3,181,043 |
| 2023-06-21 | $31.14 | $31.17 | $30.85 | $30.90 | $30.90 | 4,408,606 |
| 2023-06-20 | $30.89 | $31.33 | $30.54 | $31.26 | $31.26 | 5,055,579 |
| 2023-06-16 | $30.94 | $31.19 | $30.83 | $31.00 | $31.00 | 15,284,165 |
| 2023-06-15 | $30.34 | $30.77 | $30.10 | $30.76 | $30.76 | 3,772,719 |
| 2023-06-14 | $30.70 | $31.03 | $30.35 | $30.52 | $30.52 | 3,925,475 |
| 2023-06-13 | $29.95 | $30.53 | $29.90 | $30.52 | $30.52 | 2,882,860 |
| 2023-06-12 | $29.62 | $29.89 | $29.22 | $29.82 | $29.82 | 3,252,599 |
| 2023-06-09 | $29.59 | $29.84 | $29.48 | $29.66 | $29.66 | 3,612,375 |
| 2023-06-08 | $29.28 | $29.59 | $28.99 | $29.46 | $29.46 | 3,402,524 |
| 2023-06-07 | $29.04 | $29.55 | $28.98 | $29.48 | $29.48 | 2,909,550 |
| 2023-06-06 | $28.48 | $28.99 | $28.39 | $28.94 | $28.94 | 2,810,071 |
| 2023-06-05 | $28.61 | $28.68 | $28.24 | $28.36 | $28.36 | 2,922,138 |
| 2023-06-02 | $28.94 | $29.29 | $28.65 | $28.83 | $28.83 | 5,367,894 |
| 2023-06-01 | $28.59 | $28.72 | $28.19 | $28.54 | $28.54 | 3,718,962 |
| 2023-05-31 | $28.44 | $28.73 | $28.12 | $28.66 | $28.47 | 9,328,376 |
| 2023-05-30 | $28.38 | $28.64 | $28.15 | $28.58 | $28.39 | 3,501,307 |
| 2023-05-26 | $28.56 | $28.56 | $28.18 | $28.25 | $28.25 | 2,892,220 |
| 2023-05-25 | $28.59 | $28.78 | $28.21 | $28.44 | $28.44 | 3,267,585 |
| 2023-05-24 | $29.14 | $29.22 | $28.51 | $28.59 | $28.59 | 4,156,436 |
| 2023-05-23 | $29.19 | $29.39 | $29.09 | $29.19 | $29.19 | 3,019,884 |
| 2023-05-22 | $29.57 | $29.78 | $29.21 | $29.31 | $29.31 | 2,853,552 |
| 2023-05-19 | $29.76 | $29.93 | $29.26 | $29.59 | $29.59 | 3,875,477 |
| 2023-05-18 | $29.37 | $29.91 | $29.25 | $29.52 | $29.52 | 4,607,238 |
| 2023-05-17 | $29.38 | $29.60 | $28.93 | $29.48 | $29.48 | 4,708,186 |
| 2023-05-16 | $29.95 | $30.00 | $29.20 | $29.31 | $29.31 | 4,424,299 |
| 2023-05-15 | $29.96 | $30.09 | $29.59 | $30.08 | $30.08 | 2,415,790 |
| 2023-05-12 | $29.82 | $29.99 | $29.59 | $29.83 | $29.83 | 2,913,271 |
| 2023-05-11 | $29.87 | $29.94 | $29.65 | $29.75 | $29.75 | 3,331,892 |
| 2023-05-10 | $30.32 | $30.48 | $29.88 | $30.10 | $30.10 | 4,935,700 |
| 2023-05-09 | $29.48 | $30.09 | $29.42 | $29.96 | $29.96 | 5,347,415 |
| 2023-05-08 | $29.80 | $29.90 | $29.61 | $29.75 | $29.75 | 3,942,913 |
| 2023-05-05 | $29.29 | $29.82 | $29.20 | $29.67 | $29.67 | 3,048,590 |
| 2023-05-04 | $29.10 | $29.42 | $28.81 | $29.01 | $29.01 | 3,873,678 |
| 2023-05-03 | $29.15 | $29.97 | $29.13 | $29.28 | $29.28 | 7,747,324 |
| 2023-05-02 | $29.57 | $29.65 | $28.61 | $29.06 | $29.06 | 5,264,676 |
| 2023-05-01 | $30.13 | $30.54 | $29.74 | $29.75 | $29.75 | 5,107,762 |
| 2023-04-28 | $29.79 | $30.21 | $29.18 | $29.91 | $29.91 | 5,863,301 |
| 2023-04-27 | $29.21 | $29.57 | $29.12 | $29.39 | $29.39 | 4,600,523 |
| 2023-04-26 | $29.92 | $29.93 | $29.03 | $29.19 | $29.19 | 3,981,383 |
| 2023-04-25 | $30.44 | $30.44 | $29.85 | $29.89 | $29.89 | 4,108,741 |
| 2023-04-24 | $30.88 | $30.92 | $30.24 | $30.60 | $30.60 | 2,993,205 |
| 2023-04-21 | $31.26 | $31.26 | $30.78 | $31.03 | $31.03 | 2,384,980 |
| 2023-04-20 | $31.21 | $31.43 | $31.03 | $31.15 | $31.15 | 3,042,693 |
| 2023-04-19 | $31.19 | $31.76 | $31.06 | $31.47 | $31.47 | 2,623,658 |
| 2023-04-18 | $31.49 | $31.65 | $31.24 | $31.42 | $31.42 | 2,593,161 |
| 2023-04-17 | $31.07 | $31.59 | $31.00 | $31.52 | $31.52 | 3,375,529 |
| 2023-04-14 | $31.21 | $31.33 | $30.65 | $31.08 | $31.08 | 3,805,609 |
| 2023-04-13 | $30.69 | $31.25 | $30.38 | $31.18 | $31.18 | 3,277,726 |
| 2023-04-12 | $31.25 | $31.31 | $30.56 | $30.58 | $30.58 | 3,800,394 |
| 2023-04-11 | $30.40 | $31.11 | $30.37 | $30.87 | $30.87 | 3,239,587 |
| 2023-04-10 | $29.99 | $30.54 | $29.95 | $30.43 | $30.43 | 3,823,415 |
| 2023-04-06 | $29.59 | $30.02 | $29.50 | $29.85 | $29.85 | 2,918,732 |
| 2023-04-05 | $29.71 | $29.81 | $29.45 | $29.58 | $29.58 | 4,757,911 |
| 2023-04-04 | $30.06 | $30.10 | $29.76 | $29.95 | $29.95 | 2,934,660 |
| 2023-04-03 | $30.11 | $30.34 | $29.68 | $30.00 | $30.00 | 3,240,233 |
| 2023-03-31 | $29.39 | $30.16 | $29.35 | $30.13 | $30.13 | 6,330,228 |
| 2023-03-30 | $29.34 | $29.48 | $29.04 | $29.25 | $29.25 | 3,831,831 |
| 2023-03-29 | $28.81 | $29.12 | $28.61 | $29.07 | $29.07 | 3,482,637 |
| 2023-03-28 | $28.54 | $28.71 | $28.35 | $28.42 | $28.42 | 2,817,752 |
| 2023-03-27 | $28.75 | $28.86 | $28.42 | $28.70 | $28.70 | 3,344,126 |
| 2023-03-24 | $28.01 | $28.54 | $27.65 | $28.54 | $28.54 | 3,624,494 |
| 2023-03-23 | $28.92 | $29.11 | $28.07 | $28.30 | $28.30 | 3,861,603 |
| 2023-03-22 | $29.65 | $29.80 | $28.80 | $28.81 | $28.81 | 3,818,521 |
| 2023-03-21 | $30.10 | $30.18 | $29.37 | $29.84 | $29.84 | 3,997,800 |
| 2023-03-20 | $29.34 | $29.90 | $29.34 | $29.84 | $29.84 | 4,656,393 |
| 2023-03-17 | $29.59 | $29.82 | $29.17 | $29.21 | $29.21 | 9,390,335 |
| 2023-03-16 | $29.43 | $29.91 | $29.28 | $29.76 | $29.76 | 4,336,512 |
| 2023-03-15 | $29.47 | $29.89 | $29.23 | $29.59 | $29.59 | 4,446,632 |
| 2023-03-14 | $30.70 | $30.86 | $29.61 | $29.99 | $29.99 | 4,518,375 |
| 2023-03-13 | $29.51 | $30.39 | $29.37 | $30.16 | $30.16 | 4,558,857 |
| 2023-03-10 | $30.63 | $30.63 | $29.57 | $29.86 | $29.86 | 3,190,899 |
| 2023-03-09 | $30.82 | $31.27 | $30.40 | $30.43 | $30.43 | 2,968,697 |
| 2023-03-08 | $30.00 | $30.88 | $30.00 | $30.77 | $30.77 | 3,584,709 |
| 2023-03-07 | $30.96 | $30.97 | $29.97 | $29.99 | $29.99 | 4,457,354 |
| 2023-03-06 | $31.70 | $31.79 | $30.96 | $31.03 | $31.03 | 3,290,180 |
| 2023-03-03 | $31.72 | $31.75 | $31.35 | $31.66 | $31.66 | 3,069,544 |
| 2023-03-02 | $31.29 | $31.44 | $31.08 | $31.35 | $31.35 | 3,974,139 |
| 2023-03-01 | $31.07 | $31.78 | $31.00 | $31.68 | $31.49 | 4,393,134 |
| 2023-02-28 | $30.87 | $31.43 | $30.87 | $31.25 | $31.25 | 7,342,720 |
| 2023-02-27 | $31.48 | $31.61 | $30.81 | $30.90 | $30.90 | 3,244,844 |
| 2023-02-24 | $30.56 | $30.97 | $30.46 | $30.87 | $30.87 | 2,921,304 |
| 2023-02-23 | $31.08 | $31.35 | $30.76 | $31.06 | $31.06 | 2,995,291 |
| 2023-02-22 | $30.76 | $31.18 | $30.68 | $30.84 | $30.84 | 3,091,383 |
| 2023-02-21 | $31.90 | $31.90 | $30.56 | $30.77 | $30.77 | 4,310,229 |
| 2023-02-17 | $32.33 | $32.36 | $31.78 | $32.20 | $32.20 | 4,072,136 |
| 2023-02-16 | $32.37 | $32.90 | $32.23 | $32.44 | $32.44 | 3,390,342 |
| 2023-02-15 | $32.52 | $32.88 | $32.43 | $32.85 | $32.85 | 3,034,612 |
| 2023-02-14 | $33.15 | $33.33 | $32.64 | $32.77 | $32.77 | 3,674,855 |
| 2023-02-13 | $33.71 | $34.28 | $33.56 | $34.20 | $33.29 | 4,402,252 |
| 2023-02-10 | $33.70 | $33.85 | $33.42 | $33.64 | $32.74 | 3,950,012 |
| 2023-02-09 | $34.25 | $34.34 | $33.59 | $33.81 | $32.91 | 3,438,929 |
| 2023-02-08 | $34.05 | $34.57 | $33.87 | $34.04 | $33.13 | 5,360,084 |
| 2023-02-07 | $33.89 | $34.35 | $33.58 | $34.31 | $33.39 | 4,252,732 |
| 2023-02-06 | $34.56 | $34.62 | $33.70 | $34.25 | $33.33 | 5,842,304 |
| 2023-02-03 | $35.22 | $35.54 | $35.04 | $35.27 | $35.27 | 3,786,836 |
| 2023-02-02 | $35.40 | $36.00 | $35.38 | $35.71 | $35.71 | 4,560,537 |
| 2023-02-01 | $34.20 | $35.03 | $33.98 | $35.01 | $35.01 | 5,204,550 |
| 2023-01-31 | $33.87 | $34.45 | $33.75 | $34.43 | $34.43 | 4,210,711 |
| 2023-01-30 | $34.06 | $34.27 | $33.57 | $33.80 | $33.80 | 5,741,458 |
| 2023-01-27 | $33.65 | $34.39 | $33.35 | $34.32 | $34.32 | 5,075,649 |
| 2023-01-26 | $33.17 | $33.70 | $33.04 | $33.65 | $33.65 | 5,520,462 |
| 2023-01-25 | $32.03 | $32.81 | $31.75 | $32.75 | $32.75 | 4,994,864 |
| 2023-01-24 | $32.30 | $32.51 | $31.84 | $32.20 | $32.20 | 3,078,388 |
| 2023-01-23 | $32.35 | $32.62 | $32.12 | $32.36 | $32.36 | 5,049,823 |
| 2023-01-20 | $31.17 | $32.26 | $30.95 | $32.03 | $32.03 | 18,341,419 |
| 2023-01-19 | $31.20 | $31.43 | $30.83 | $31.10 | $31.10 | 3,673,433 |
| 2023-01-18 | $31.66 | $31.95 | $31.19 | $31.33 | $31.33 | 5,071,752 |
| 2023-01-17 | $31.89 | $32.13 | $31.62 | $31.71 | $31.71 | 3,636,684 |
| 2023-01-13 | $31.56 | $31.91 | $31.29 | $31.82 | $31.82 | 3,802,832 |
| 2023-01-12 | $32.15 | $32.30 | $31.49 | $32.13 | $32.13 | 4,624,682 |
| 2023-01-11 | $31.03 | $32.02 | $30.93 | $31.94 | $31.94 | 4,749,471 |
| 2023-01-10 | $31.30 | $31.30 | $30.36 | $30.86 | $30.86 | 3,696,023 |
| 2023-01-09 | $31.60 | $31.89 | $31.42 | $31.42 | $31.42 | 2,511,089 |
| 2023-01-06 | $30.57 | $31.76 | $30.54 | $31.61 | $31.61 | 2,890,582 |
| 2023-01-05 | $30.75 | $30.85 | $30.20 | $30.30 | $30.30 | 2,976,238 |
| 2023-01-04 | $31.06 | $31.45 | $31.03 | $31.23 | $31.23 | 3,287,727 |
| 2023-01-03 | $31.25 | $31.42 | $30.63 | $30.86 | $30.86 | 2,939,061 |
| 2022-12-30 | $31.03 | $31.18 | $30.61 | $31.00 | $31.00 | 3,166,563 |
| 2022-12-29 | $30.84 | $31.38 | $30.84 | $31.32 | $31.32 | 1,846,148 |
| 2022-12-28 | $31.41 | $31.60 | $30.59 | $30.63 | $30.63 | 2,244,117 |
| 2022-12-27 | $31.37 | $31.67 | $31.27 | $31.47 | $31.47 | 2,265,997 |
| 2022-12-23 | $31.05 | $31.55 | $30.91 | $31.49 | $31.49 | 1,932,785 |
| 2022-12-22 | $30.80 | $31.07 | $30.34 | $31.05 | $31.05 | 2,626,946 |
| 2022-12-21 | $31.04 | $31.44 | $30.75 | $31.11 | $31.11 | 2,675,330 |
| 2022-12-20 | $30.64 | $31.10 | $30.40 | $30.91 | $30.91 | 2,774,075 |
| 2022-12-19 | $31.29 | $31.61 | $30.58 | $30.83 | $30.83 | 3,044,709 |
| 2022-12-16 | $31.28 | $31.60 | $30.81 | $31.30 | $31.30 | 7,854,138 |
| 2022-12-15 | $32.11 | $32.19 | $31.34 | $31.76 | $31.76 | 3,745,447 |
| 2022-12-14 | $32.73 | $33.21 | $32.53 | $32.67 | $32.67 | 4,734,577 |
| 2022-12-13 | $33.46 | $33.91 | $32.68 | $32.89 | $32.89 | 4,304,609 |
| 2022-12-12 | $31.58 | $32.42 | $31.43 | $32.32 | $32.32 | 4,454,763 |
| 2022-12-09 | $31.62 | $31.99 | $31.47 | $31.48 | $31.48 | 2,121,747 |
| 2022-12-08 | $31.80 | $32.10 | $31.54 | $31.67 | $31.67 | 2,741,005 |
| 2022-12-07 | $31.04 | $31.88 | $30.90 | $31.69 | $31.69 | 3,515,988 |
| 2022-12-06 | $31.55 | $31.64 | $30.74 | $31.02 | $31.02 | 3,435,616 |
| 2022-12-05 | $32.05 | $32.05 | $31.34 | $31.52 | $31.52 | 4,564,912 |
| 2022-12-02 | $31.80 | $32.49 | $31.60 | $32.42 | $32.42 | 2,565,506 |
| 2022-12-01 | $32.82 | $33.07 | $31.94 | $32.28 | $32.28 | 4,195,294 |
| 2022-11-30 | $31.72 | $32.84 | $31.14 | $32.71 | $32.53 | 7,353,860 |
| 2022-11-29 | $31.32 | $31.87 | $31.03 | $31.76 | $31.58 | 2,987,219 |
| 2022-11-28 | $32.00 | $32.12 | $31.12 | $31.21 | $31.04 | 2,711,930 |
| 2022-11-25 | $32.15 | $32.49 | $32.15 | $32.31 | $32.13 | 1,130,264 |
| 2022-11-23 | $32.10 | $32.33 | $31.94 | $32.15 | $31.97 | 1,632,623 |
| 2022-11-22 | $32.25 | $32.42 | $32.06 | $32.31 | $32.13 | 3,099,556 |
| 2022-11-21 | $32.21 | $32.23 | $31.95 | $32.02 | $31.84 | 3,973,405 |
| 2022-11-18 | $32.58 | $32.72 | $31.96 | $32.27 | $32.09 | 2,252,804 |
| 2022-11-17 | $31.51 | $32.05 | $31.51 | $32.02 | $31.84 | 1,892,833 |
| 2022-11-16 | $32.43 | $32.47 | $31.86 | $32.07 | $31.89 | 2,643,975 |
| 2022-11-15 | $32.91 | $33.12 | $32.42 | $32.74 | $32.56 | 4,174,759 |
| 2022-11-14 | $32.90 | $33.00 | $32.32 | $32.34 | $32.16 | 2,806,120 |
| 2022-11-11 | $32.94 | $33.40 | $32.85 | $33.09 | $32.91 | 2,868,806 |
| 2022-11-10 | $31.33 | $32.99 | $31.25 | $32.86 | $32.68 | 4,965,691 |
| 2022-11-09 | $30.87 | $31.08 | $29.97 | $30.06 | $29.89 | 2,877,173 |
| 2022-11-08 | $30.99 | $31.18 | $30.70 | $31.02 | $30.85 | 2,908,259 |
| 2022-11-07 | $30.49 | $31.04 | $30.30 | $30.96 | $30.79 | 2,572,305 |
| 2022-11-04 | $29.76 | $30.30 | $29.44 | $30.28 | $30.11 | 2,929,327 |
| 2022-11-03 | $29.25 | $29.76 | $28.90 | $29.39 | $29.23 | 2,870,355 |
| 2022-11-02 | $30.30 | $30.94 | $29.63 | $29.66 | $29.50 | 4,571,413 |
| 2022-11-01 | $31.30 | $31.50 | $30.23 | $30.39 | $30.22 | 3,363,701 |
| 2022-10-31 | $30.70 | $31.16 | $30.25 | $30.93 | $30.76 | 5,608,782 |
| 2022-10-28 | $30.18 | $31.69 | $30.00 | $31.10 | $30.93 | 4,569,917 |
| 2022-10-27 | $31.24 | $31.51 | $30.98 | $31.01 | $30.84 | 4,136,035 |
| 2022-10-26 | $30.93 | $31.32 | $30.62 | $30.96 | $30.79 | 4,010,763 |
| 2022-10-25 | $30.06 | $30.94 | $30.06 | $30.91 | $30.74 | 5,408,872 |
| 2022-10-24 | $30.14 | $30.50 | $29.93 | $30.06 | $29.89 | 3,499,454 |
| 2022-10-21 | $28.94 | $30.01 | $28.80 | $29.96 | $29.79 | 5,677,583 |
| 2022-10-20 | $29.13 | $29.48 | $28.85 | $28.94 | $28.78 | 3,969,001 |
| 2022-10-19 | $29.46 | $29.54 | $28.72 | $29.05 | $28.89 | 4,219,899 |
| 2022-10-18 | $30.30 | $30.65 | $29.52 | $29.85 | $29.68 | 4,548,978 |
| 2022-10-17 | $29.56 | $30.09 | $29.55 | $29.76 | $29.59 | 5,045,917 |
| 2022-10-14 | $30.15 | $30.26 | $28.97 | $29.00 | $28.84 | 4,346,998 |
| 2022-10-13 | $28.75 | $30.01 | $28.70 | $29.80 | $29.63 | 4,317,570 |
| 2022-10-12 | $29.44 | $29.64 | $29.20 | $29.39 | $29.23 | 3,265,665 |
| 2022-10-11 | $28.73 | $29.75 | $28.54 | $29.46 | $29.30 | 6,531,771 |
| 2022-10-10 | $28.79 | $29.11 | $28.66 | $28.87 | $28.71 | 3,720,454 |
| 2022-10-07 | $28.97 | $29.00 | $28.50 | $28.66 | $28.66 | 3,935,307 |
| 2022-10-06 | $29.70 | $29.90 | $29.07 | $29.17 | $29.17 | 4,245,075 |
| 2022-10-05 | $29.31 | $30.02 | $29.25 | $29.81 | $29.81 | 4,560,020 |
| 2022-10-04 | $29.59 | $30.04 | $29.51 | $29.89 | $29.89 | 4,242,799 |
| 2022-10-03 | $28.97 | $29.60 | $28.83 | $29.37 | $29.37 | 6,056,837 |
| 2022-09-30 | $28.10 | $28.82 | $27.95 | $28.56 | $28.56 | 7,755,273 |
| 2022-09-29 | $27.91 | $27.91 | $27.37 | $27.75 | $27.75 | 6,553,342 |
| 2022-09-28 | $28.09 | $28.34 | $27.78 | $28.19 | $28.19 | 5,882,499 |
| 2022-09-27 | $28.37 | $28.49 | $27.57 | $27.81 | $27.81 | 4,542,505 |
| 2022-09-26 | $28.63 | $28.72 | $27.75 | $28.20 | $28.20 | 4,441,927 |
| 2022-09-23 | $28.98 | $29.07 | $28.54 | $28.99 | $28.99 | 4,610,317 |
| 2022-09-22 | $29.80 | $29.83 | $29.39 | $29.41 | $29.41 | 3,687,434 |
| 2022-09-21 | $30.05 | $31.01 | $29.96 | $29.96 | $29.96 | 5,310,073 |
| 2022-09-20 | $30.77 | $30.87 | $29.49 | $29.82 | $29.82 | 6,651,551 |
| 2022-09-19 | $30.48 | $31.79 | $30.42 | $31.71 | $31.71 | 5,589,498 |
| 2022-09-16 | $31.26 | $31.26 | $30.60 | $30.73 | $30.73 | 8,699,119 |
| 2022-09-15 | $31.68 | $32.09 | $31.32 | $31.33 | $31.33 | 3,937,448 |
| 2022-09-14 | $32.16 | $32.30 | $31.37 | $31.68 | $31.68 | 7,029,054 |
| 2022-09-13 | $33.73 | $33.97 | $32.26 | $32.36 | $32.36 | 4,328,291 |
| 2022-09-12 | $34.85 | $35.20 | $34.46 | $34.56 | $34.56 | 3,352,870 |
| 2022-09-09 | $34.18 | $34.72 | $34.06 | $34.62 | $34.62 | 3,436,542 |
| 2022-09-08 | $33.64 | $34.06 | $33.27 | $33.93 | $33.93 | 2,443,984 |
| 2022-09-07 | $33.56 | $34.00 | $33.33 | $33.89 | $33.89 | 2,681,984 |
| 2022-09-06 | $34.02 | $34.12 | $33.49 | $33.56 | $33.56 | 2,706,427 |
| 2022-09-02 | $34.50 | $34.54 | $33.73 | $33.87 | $33.87 | 3,314,673 |
| 2022-09-01 | $33.64 | $34.05 | $33.56 | $34.04 | $34.04 | 2,475,281 |
| 2022-08-31 | $34.05 | $34.51 | $33.90 | $34.16 | $33.98 | 5,469,466 |
| 2022-08-30 | $34.80 | $34.86 | $33.92 | $33.99 | $33.81 | 2,973,101 |
| 2022-08-29 | $35.15 | $35.43 | $34.79 | $34.83 | $34.65 | 2,680,272 |
| 2022-08-26 | $36.67 | $36.67 | $35.36 | $35.38 | $35.19 | 2,757,594 |
| 2022-08-25 | $36.15 | $36.65 | $35.95 | $36.62 | $36.43 | 1,920,359 |
| 2022-08-24 | $35.56 | $36.19 | $35.46 | $36.01 | $35.82 | 3,408,700 |
| 2022-08-23 | $35.41 | $35.91 | $35.29 | $35.51 | $35.32 | 1,926,099 |
| 2022-08-22 | $35.75 | $35.81 | $35.27 | $35.34 | $35.15 | 2,704,886 |
| 2022-08-19 | $36.45 | $36.58 | $35.98 | $36.20 | $36.01 | 2,174,417 |
| 2022-08-18 | $36.54 | $36.95 | $36.47 | $36.70 | $36.51 | 1,636,851 |
| 2022-08-17 | $36.66 | $36.91 | $36.45 | $36.58 | $36.39 | 2,744,714 |
| 2022-08-16 | $36.83 | $37.37 | $36.83 | $37.09 | $36.89 | 3,939,776 |
| 2022-08-15 | $36.73 | $37.00 | $36.47 | $36.95 | $36.76 | 2,438,815 |
| 2022-08-12 | $36.62 | $36.91 | $36.51 | $36.89 | $36.70 | 1,697,288 |
| 2022-08-11 | $36.29 | $36.79 | $36.21 | $36.43 | $36.24 | 2,393,298 |
| 2022-08-10 | $35.84 | $36.23 | $35.59 | $36.08 | $35.89 | 2,560,032 |
| 2022-08-09 | $35.56 | $35.68 | $35.08 | $35.23 | $35.04 | 2,829,540 |
| 2022-08-08 | $35.37 | $35.94 | $35.36 | $35.60 | $35.41 | 2,458,641 |
| 2022-08-05 | $34.85 | $35.18 | $34.69 | $35.12 | $34.94 | 2,794,162 |
| 2022-08-04 | $35.63 | $35.73 | $35.11 | $35.19 | $35.00 | 2,488,274 |
| 2022-08-03 | $36.01 | $36.14 | $35.32 | $35.53 | $35.34 | 3,168,935 |
| 2022-08-02 | $36.85 | $36.89 | $35.85 | $35.87 | $35.68 | 3,388,722 |
| 2022-08-01 | $36.19 | $37.16 | $36.02 | $36.90 | $36.71 | 3,383,404 |
| 2022-07-29 | $36.81 | $37.20 | $35.62 | $36.32 | $36.32 | 3,448,627 |
| 2022-07-28 | $36.00 | $36.42 | $35.95 | $36.37 | $36.37 | 3,787,062 |
| 2022-07-27 | $35.09 | $35.96 | $35.09 | $35.76 | $35.76 | 3,265,456 |
| 2022-07-26 | $35.55 | $35.71 | $34.83 | $35.09 | $35.09 | 3,580,933 |
| 2022-07-25 | $35.55 | $35.76 | $35.29 | $35.46 | $35.46 | 4,514,807 |
| 2022-07-22 | $35.75 | $35.99 | $35.29 | $35.51 | $35.51 | 3,389,229 |
| 2022-07-21 | $34.95 | $35.51 | $34.84 | $35.50 | $35.50 | 3,492,589 |
| 2022-07-20 | $34.86 | $35.60 | $34.56 | $35.19 | $35.19 | 3,673,679 |
| 2022-07-19 | $36.12 | $36.32 | $34.69 | $35.16 | $35.16 | 6,325,892 |
| 2022-07-18 | $34.95 | $35.08 | $34.15 | $34.32 | $34.32 | 3,920,277 |
| 2022-07-15 | $34.91 | $35.12 | $34.57 | $34.78 | $34.78 | 15,032,262 |
| 2022-07-14 | $34.17 | $34.76 | $34.09 | $34.36 | $34.36 | 5,043,368 |
| 2022-07-13 | $34.36 | $35.19 | $34.18 | $34.82 | $34.82 | 3,846,115 |
| 2022-07-12 | $34.40 | $35.08 | $34.39 | $34.61 | $34.61 | 4,908,131 |
| 2022-07-11 | $34.79 | $35.24 | $34.53 | $34.68 | $34.68 | 3,094,457 |
| 2022-07-08 | $34.53 | $35.12 | $34.52 | $35.01 | $35.01 | 3,459,444 |
| 2022-07-07 | $34.15 | $34.65 | $34.12 | $34.48 | $34.48 | 3,176,792 |
| 2022-07-06 | $34.23 | $34.64 | $32.91 | $33.93 | $33.93 | 3,672,585 |
| 2022-07-05 | $33.61 | $34.20 | $33.17 | $34.20 | $34.20 | 3,947,258 |
| 2022-07-01 | $33.06 | $34.10 | $33.01 | $33.98 | $33.98 | 4,273,883 |
| 2022-06-30 | $32.62 | $33.65 | $32.50 | $33.12 | $33.12 | 4,702,578 |
| 2022-06-29 | $33.22 | $33.52 | $32.57 | $33.04 | $33.04 | 3,380,022 |
| 2022-06-28 | $34.17 | $34.27 | $33.30 | $33.39 | $33.39 | 3,552,699 |
| 2022-06-27 | $34.37 | $34.37 | $33.76 | $33.89 | $33.89 | 3,881,835 |
| 2022-06-24 | $33.63 | $34.37 | $33.16 | $34.33 | $34.33 | 5,556,127 |
| 2022-06-23 | $33.02 | $33.39 | $32.72 | $33.29 | $33.29 | 3,637,170 |
| 2022-06-22 | $32.95 | $33.83 | $32.95 | $33.26 | $33.26 | 3,753,515 |
| 2022-06-21 | $33.40 | $33.80 | $33.14 | $33.44 | $33.44 | 4,117,106 |
| 2022-06-17 | $33.09 | $33.57 | $32.67 | $32.99 | $32.99 | 10,721,690 |
| 2022-06-16 | $33.73 | $34.25 | $32.58 | $32.77 | $32.77 | 5,592,895 |
| 2022-06-15 | $34.67 | $35.02 | $33.91 | $34.51 | $34.51 | 6,357,506 |
| 2022-06-14 | $34.36 | $34.68 | $33.98 | $34.42 | $34.42 | 4,718,232 |
| 2022-06-13 | $34.86 | $35.18 | $34.02 | $34.27 | $34.27 | 6,324,516 |
| 2022-06-10 | $37.24 | $37.39 | $35.81 | $35.83 | $35.83 | 6,654,425 |
| 2022-06-09 | $38.20 | $38.49 | $37.81 | $37.84 | $37.84 | 4,963,851 |
| 2022-06-08 | $39.06 | $39.20 | $38.18 | $38.37 | $38.37 | 3,939,176 |
| 2022-06-07 | $38.79 | $39.10 | $38.24 | $39.08 | $39.08 | 3,090,552 |
| 2022-06-06 | $38.65 | $39.30 | $38.45 | $38.94 | $38.94 | 4,305,650 |
| 2022-06-03 | $38.40 | $38.64 | $37.99 | $38.34 | $38.34 | 3,596,964 |
| 2022-06-02 | $38.39 | $39.05 | $38.27 | $38.72 | $38.72 | 5,707,080 |
| 2022-06-01 | $39.59 | $39.59 | $38.46 | $38.71 | $38.53 | 4,480,181 |
| 2022-05-31 | $39.83 | $40.10 | $39.38 | $39.52 | $39.34 | 13,253,066 |
| 2022-05-27 | $39.25 | $40.35 | $39.25 | $40.34 | $40.15 | 3,788,452 |
| 2022-05-26 | $38.74 | $39.27 | $38.71 | $38.94 | $38.76 | 3,980,872 |
| 2022-05-25 | $37.25 | $38.67 | $37.25 | $38.49 | $38.31 | 5,112,317 |
| 2022-05-24 | $38.02 | $38.21 | $36.70 | $37.55 | $37.38 | 5,765,863 |
| 2022-05-23 | $38.00 | $38.46 | $37.64 | $38.23 | $38.05 | 5,436,090 |
| 2022-05-20 | $38.63 | $38.63 | $36.85 | $37.63 | $37.46 | 5,940,542 |
| 2022-05-19 | $37.60 | $38.70 | $37.51 | $37.86 | $37.68 | 3,988,358 |
| 2022-05-18 | $39.05 | $39.14 | $37.78 | $37.92 | $37.74 | 3,934,958 |
| 2022-05-17 | $38.91 | $39.39 | $38.55 | $39.38 | $39.20 | 3,098,610 |
| 2022-05-16 | $38.61 | $38.76 | $37.59 | $38.18 | $38.00 | 4,031,139 |
| 2022-05-13 | $38.39 | $38.97 | $38.13 | $38.71 | $38.53 | 3,491,632 |
| 2022-05-12 | $37.73 | $38.31 | $37.53 | $38.22 | $38.04 | 4,802,654 |
| 2022-05-11 | $38.67 | $39.03 | $37.76 | $37.79 | $37.62 | 4,575,859 |
| 2022-05-10 | $39.74 | $39.83 | $38.20 | $38.72 | $38.54 | 4,482,766 |
| 2022-05-09 | $39.63 | $40.34 | $39.00 | $39.22 | $39.04 | 4,097,966 |
| 2022-05-06 | $40.31 | $40.46 | $39.39 | $40.14 | $39.95 | 3,757,707 |
| 2022-05-05 | $42.27 | $42.41 | $40.36 | $40.65 | $40.46 | 4,239,487 |
| 2022-05-04 | $41.30 | $42.33 | $40.84 | $42.22 | $42.02 | 4,523,319 |
| 2022-05-03 | $40.17 | $41.47 | $40.07 | $41.17 | $40.98 | 4,632,937 |
| 2022-05-02 | $41.46 | $41.82 | $39.10 | $40.05 | $39.86 | 5,558,915 |
| 2022-04-29 | $41.36 | $42.86 | $41.21 | $41.22 | $41.03 | 5,118,146 |
| 2022-04-28 | $41.35 | $42.17 | $40.72 | $41.90 | $41.71 | 3,302,275 |
| 2022-04-27 | $40.94 | $41.51 | $40.74 | $40.86 | $40.67 | 3,395,788 |
| 2022-04-26 | $41.62 | $41.96 | $40.85 | $40.87 | $40.68 | 3,538,932 |
| 2022-04-25 | $41.31 | $41.74 | $40.38 | $41.62 | $41.43 | 3,581,249 |
| 2022-04-22 | $41.64 | $42.11 | $41.30 | $41.52 | $41.33 | 3,652,692 |
| 2022-04-21 | $42.48 | $42.63 | $41.59 | $41.73 | $41.54 | 4,517,781 |
| 2022-04-20 | $41.61 | $42.54 | $41.60 | $42.13 | $41.94 | 4,550,776 |
| 2022-04-19 | $39.98 | $41.67 | $39.83 | $41.43 | $41.24 | 6,888,273 |
| 2022-04-18 | $39.45 | $40.26 | $39.35 | $39.82 | $39.64 | 3,581,362 |
| 2022-04-14 | $40.17 | $40.42 | $39.58 | $39.90 | $39.72 | 3,334,187 |
| 2022-04-13 | $39.75 | $40.53 | $39.63 | $40.06 | $39.87 | 3,740,592 |
| 2022-04-12 | $39.25 | $39.77 | $39.12 | $39.58 | $39.40 | 3,150,575 |
| 2022-04-11 | $38.63 | $39.50 | $38.52 | $39.02 | $38.84 | 3,780,052 |
| 2022-04-08 | $37.94 | $38.86 | $37.70 | $38.68 | $38.50 | 2,716,235 |
| 2022-04-07 | $37.51 | $38.04 | $37.10 | $37.90 | $37.72 | 3,800,796 |
| 2022-04-06 | $37.67 | $37.89 | $37.15 | $37.49 | $37.32 | 3,246,078 |
| 2022-04-05 | $38.64 | $38.82 | $37.73 | $37.85 | $37.67 | 2,970,574 |
| 2022-04-04 | $38.24 | $38.81 | $37.96 | $38.78 | $38.60 | 3,722,950 |
| 2022-04-01 | $37.91 | $38.13 | $37.30 | $38.02 | $37.84 | 4,698,785 |
| 2022-03-31 | $38.53 | $38.84 | $37.82 | $37.90 | $37.72 | 4,621,381 |
| 2022-03-30 | $39.10 | $39.34 | $38.30 | $38.54 | $38.36 | 3,171,832 |
| 2022-03-29 | $38.94 | $39.22 | $38.43 | $39.02 | $38.84 | 4,868,026 |
| 2022-03-28 | $38.55 | $38.72 | $38.31 | $38.54 | $38.36 | 2,865,245 |
| 2022-03-25 | $38.05 | $38.61 | $37.47 | $38.60 | $38.42 | 4,198,355 |
| 2022-03-24 | $38.10 | $38.26 | $37.77 | $38.07 | $37.89 | 4,752,700 |
| 2022-03-23 | $38.00 | $38.61 | $37.69 | $38.15 | $37.97 | 5,788,253 |
| 2022-03-22 | $39.39 | $39.58 | $37.96 | $38.20 | $38.02 | 5,764,641 |
| 2022-03-21 | $40.00 | $40.23 | $39.01 | $39.19 | $39.01 | 3,407,826 |
| 2022-03-18 | $39.30 | $40.01 | $38.91 | $39.99 | $39.80 | 8,258,983 |
| 2022-03-17 | $39.01 | $39.55 | $38.92 | $39.51 | $39.33 | 5,132,647 |
| 2022-03-16 | $40.00 | $40.06 | $38.34 | $39.27 | $39.09 | 5,060,363 |
| 2022-03-15 | $39.18 | $39.59 | $38.84 | $39.47 | $39.29 | 6,602,578 |
| 2022-03-14 | $39.71 | $40.19 | $38.47 | $38.77 | $38.59 | 4,369,947 |
| 2022-03-11 | $40.32 | $40.50 | $39.48 | $39.62 | $39.44 | 4,381,227 |
| 2022-03-10 | $38.48 | $40.21 | $38.46 | $40.10 | $39.91 | 9,253,886 |
| 2022-03-09 | $39.43 | $39.80 | $38.84 | $38.99 | $38.81 | 5,246,434 |
| 2022-03-08 | $38.47 | $39.32 | $38.19 | $38.52 | $38.34 | 5,764,071 |
| 2022-03-07 | $39.60 | $39.83 | $38.47 | $38.47 | $38.29 | 5,827,677 |
| 2022-03-04 | $38.65 | $39.37 | $38.57 | $39.30 | $39.12 | 3,556,940 |
| 2022-03-03 | $39.68 | $39.80 | $39.02 | $39.17 | $38.99 | 3,412,529 |
| 2022-03-02 | $38.89 | $39.67 | $38.76 | $39.49 | $39.13 | 4,062,338 |
| 2022-03-01 | $38.89 | $39.32 | $38.22 | $38.62 | $38.27 | 4,277,334 |
| 2022-02-28 | $39.51 | $39.51 | $38.24 | $38.88 | $38.52 | 6,973,463 |
| 2022-02-25 | $38.30 | $39.23 | $37.95 | $39.20 | $38.84 | 4,572,457 |
| 2022-02-24 | $36.66 | $38.27 | $36.46 | $38.23 | $37.88 | 5,911,143 |
| 2022-02-23 | $38.86 | $38.87 | $37.08 | $37.28 | $36.94 | 5,515,809 |
| 2022-02-22 | $39.13 | $39.32 | $38.04 | $38.48 | $38.13 | 5,411,363 |
| 2022-02-18 | $39.14 | $39.75 | $38.85 | $39.18 | $38.82 | 4,298,973 |
| 2022-02-17 | $39.91 | $40.32 | $39.01 | $39.17 | $38.81 | 5,113,752 |
| 2022-02-16 | $41.86 | $42.01 | $41.58 | $41.86 | $40.00 | 5,075,429 |
| 2022-02-15 | $41.17 | $42.10 | $41.16 | $41.83 | $39.97 | 4,829,492 |
| 2022-02-14 | $41.60 | $41.69 | $40.77 | $40.91 | $39.09 | 4,047,410 |
| 2022-02-11 | $42.49 | $42.51 | $41.29 | $41.56 | $39.71 | 4,442,611 |
| 2022-02-10 | $42.11 | $42.72 | $41.60 | $41.82 | $39.96 | 3,797,610 |
| 2022-02-09 | $42.04 | $43.04 | $42.04 | $42.57 | $40.67 | 4,036,695 |
| 2022-02-08 | $41.00 | $41.97 | $40.86 | $41.79 | $39.93 | 3,893,187 |
| 2022-02-07 | $40.82 | $41.37 | $40.37 | $40.98 | $39.15 | 3,062,000 |
| 2022-02-04 | $41.10 | $41.51 | $40.48 | $40.49 | $38.69 | 3,244,058 |
| 2022-02-03 | $41.12 | $41.63 | $40.73 | $41.32 | $39.48 | 3,699,062 |
| 2022-02-02 | $40.84 | $41.62 | $40.61 | $41.47 | $39.62 | 4,618,571 |
| 2022-02-01 | $40.62 | $40.79 | $39.76 | $40.63 | $38.82 | 4,026,123 |
| 2022-01-31 | $39.45 | $40.48 | $39.28 | $40.43 | $38.63 | 4,484,495 |
| 2022-01-28 | $37.37 | $39.66 | $37.31 | $39.65 | $37.88 | 4,792,775 |
| 2022-01-27 | $38.25 | $39.17 | $37.70 | $37.89 | $36.20 | 5,786,762 |
| 2022-01-26 | $38.75 | $39.38 | $37.96 | $38.08 | $36.38 | 3,729,242 |
| 2022-01-25 | $38.27 | $38.75 | $37.63 | $38.47 | $36.76 | 4,768,932 |
| 2022-01-24 | $37.50 | $38.88 | $37.13 | $38.85 | $37.12 | 5,037,275 |
| 2022-01-21 | $38.40 | $38.65 | $37.96 | $38.01 | $36.32 | 3,763,057 |
| 2022-01-20 | $39.25 | $39.57 | $38.22 | $38.29 | $36.58 | 3,041,293 |
| 2022-01-19 | $39.53 | $39.85 | $39.17 | $39.18 | $37.43 | 2,996,119 |
| 2022-01-18 | $40.64 | $40.68 | $38.98 | $39.28 | $37.53 | 4,258,004 |
| 2022-01-14 | $41.38 | $41.59 | $40.49 | $40.98 | $39.15 | 2,977,635 |
| 2022-01-13 | $41.26 | $41.80 | $41.21 | $41.66 | $39.80 | 3,151,955 |
| 2022-01-12 | $40.73 | $41.52 | $40.64 | $41.05 | $39.22 | 3,371,585 |
| 2022-01-11 | $40.27 | $40.79 | $39.88 | $40.73 | $38.92 | 3,959,729 |
| 2022-01-10 | $40.08 | $40.34 | $39.59 | $40.15 | $38.36 | 3,137,381 |
| 2022-01-07 | $40.33 | $40.94 | $40.16 | $40.34 | $38.54 | 3,309,914 |
| 2022-01-06 | $40.40 | $40.81 | $40.07 | $40.39 | $38.59 | 3,315,205 |
| 2022-01-05 | $41.09 | $41.60 | $40.03 | $40.07 | $38.28 | 3,737,606 |
| 2022-01-04 | $40.95 | $41.39 | $40.75 | $41.09 | $39.26 | 3,089,766 |
| 2022-01-03 | $41.45 | $41.65 | $40.46 | $40.57 | $38.76 | 3,831,124 |
| 2021-12-31 | $40.87 | $41.33 | $40.76 | $41.18 | $39.35 | 1,882,677 |
| 2021-12-30 | $40.68 | $41.17 | $40.61 | $40.97 | $39.14 | 2,131,800 |
| 2021-12-29 | $39.91 | $40.78 | $39.82 | $40.68 | $38.87 | 2,193,815 |
| 2021-12-28 | $39.58 | $39.97 | $39.39 | $39.86 | $38.08 | 1,783,311 |
| 2021-12-27 | $38.86 | $39.67 | $38.67 | $39.66 | $37.89 | 2,282,640 |
| 2021-12-23 | $38.84 | $39.05 | $38.45 | $38.64 | $36.92 | 2,298,063 |
| 2021-12-22 | $38.41 | $39.04 | $38.38 | $38.83 | $37.10 | 2,244,704 |
| 2021-12-21 | $38.50 | $38.97 | $38.02 | $38.46 | $36.75 | 4,244,911 |
| 2021-12-20 | $39.10 | $39.19 | $37.91 | $38.13 | $36.43 | 5,040,783 |
| 2021-12-17 | $39.68 | $40.34 | $39.47 | $39.64 | $37.87 | 8,959,864 |
| 2021-12-16 | $39.69 | $40.21 | $39.42 | $39.63 | $37.86 | 3,006,190 |
| 2021-12-15 | $39.12 | $39.65 | $38.77 | $39.47 | $37.71 | 4,276,170 |
| 2021-12-14 | $40.13 | $40.13 | $38.79 | $38.89 | $37.16 | 5,294,901 |
| 2021-12-13 | $39.88 | $40.32 | $39.54 | $40.05 | $38.27 | 2,895,882 |
| 2021-12-10 | $39.95 | $40.20 | $39.73 | $40.02 | $38.24 | 3,357,311 |
| 2021-12-09 | $39.40 | $39.95 | $39.13 | $39.75 | $37.98 | 3,034,846 |
| 2021-12-08 | $39.37 | $39.66 | $39.08 | $39.48 | $37.72 | 2,448,309 |
| 2021-12-07 | $38.82 | $39.54 | $38.61 | $39.35 | $37.60 | 3,166,347 |
| 2021-12-06 | $38.75 | $38.96 | $38.26 | $38.46 | $36.75 | 3,338,211 |
| 2021-12-03 | $38.70 | $39.16 | $37.95 | $38.33 | $36.62 | 2,739,988 |
| 2021-12-02 | $37.73 | $38.67 | $37.72 | $38.51 | $36.79 | 3,606,919 |
| 2021-12-01 | $38.33 | $38.97 | $37.63 | $37.64 | $35.81 | 3,408,470 |
| 2021-11-30 | $38.22 | $38.90 | $37.61 | $37.61 | $35.78 | 7,484,129 |
| 2021-11-29 | $38.80 | $39.15 | $38.05 | $38.75 | $36.86 | 3,106,987 |
| 2021-11-26 | $38.11 | $38.67 | $37.89 | $38.42 | $36.55 | 2,211,160 |
| 2021-11-24 | $38.57 | $39.05 | $38.37 | $38.98 | $37.08 | 2,177,244 |
| 2021-11-23 | $39.01 | $39.16 | $38.28 | $38.54 | $36.66 | 2,310,786 |
| 2021-11-22 | $38.53 | $39.31 | $38.40 | $38.85 | $36.96 | 3,663,732 |
| 2021-11-19 | $37.98 | $38.61 | $37.80 | $38.04 | $36.19 | 3,152,501 |
| 2021-11-18 | $38.66 | $38.80 | $37.73 | $37.94 | $36.09 | 2,917,411 |
| 2021-11-17 | $38.16 | $38.63 | $37.75 | $38.52 | $36.64 | 4,610,124 |
| 2021-11-16 | $37.46 | $38.57 | $37.31 | $38.36 | $36.49 | 5,596,056 |
| 2021-11-15 | $37.02 | $37.59 | $36.63 | $37.41 | $35.59 | 4,492,606 |
| 2021-11-12 | $36.85 | $37.12 | $36.71 | $36.93 | $35.13 | 1,808,881 |
| 2021-11-11 | $36.89 | $36.95 | $36.55 | $36.81 | $35.02 | 2,799,369 |
| 2021-11-10 | $37.44 | $37.68 | $35.56 | $36.89 | $35.09 | 2,701,215 |
| 2021-11-09 | $37.66 | $37.88 | $37.40 | $37.55 | $35.72 | 1,931,847 |
| 2021-11-08 | $38.78 | $38.85 | $37.61 | $37.73 | $35.89 | 2,679,348 |
| 2021-11-05 | $38.74 | $38.87 | $38.13 | $38.33 | $36.46 | 2,885,061 |
| 2021-11-04 | $38.37 | $38.78 | $37.98 | $38.14 | $36.28 | 3,442,481 |
| 2021-11-03 | $35.99 | $38.41 | $35.87 | $38.27 | $36.40 | 7,540,978 |
| 2021-11-02 | $37.16 | $37.41 | $36.09 | $36.15 | $34.39 | 4,192,629 |
| 2021-11-01 | $35.96 | $37.10 | $35.90 | $36.98 | $35.18 | 4,821,556 |
| 2021-10-29 | $36.28 | $37.28 | $35.52 | $35.72 | $33.98 | 5,545,923 |
| 2021-10-28 | $35.77 | $36.42 | $35.74 | $36.40 | $34.63 | 3,725,146 |
| 2021-10-27 | $36.71 | $36.76 | $35.66 | $35.71 | $33.97 | 3,417,106 |
| 2021-10-26 | $37.83 | $37.97 | $36.69 | $36.76 | $34.97 | 3,706,463 |
| 2021-10-25 | $37.29 | $37.81 | $37.11 | $37.73 | $35.89 | 4,265,051 |
| 2021-10-22 | $36.79 | $37.31 | $36.66 | $37.14 | $35.33 | 4,425,610 |
| 2021-10-21 | $37.31 | $37.70 | $36.55 | $36.79 | $35.00 | 3,189,381 |
| 2021-10-20 | $36.87 | $37.48 | $36.86 | $37.31 | $35.49 | 3,398,833 |
| 2021-10-19 | $37.21 | $37.38 | $36.58 | $36.77 | $34.98 | 3,827,894 |
| 2021-10-18 | $36.97 | $37.37 | $36.85 | $36.97 | $35.17 | 2,642,717 |
| 2021-10-15 | $38.04 | $38.09 | $37.19 | $37.24 | $35.42 | 3,111,524 |
| 2021-10-14 | $37.54 | $37.87 | $37.30 | $37.55 | $35.72 | 3,713,081 |
| 2021-10-13 | $37.33 | $37.66 | $36.99 | $37.40 | $35.58 | 3,835,201 |
| 2021-10-12 | $37.36 | $38.29 | $37.32 | $37.43 | $35.61 | 4,909,315 |
| 2021-10-11 | $36.45 | $37.38 | $36.40 | $37.26 | $35.44 | 3,777,848 |
| 2021-10-08 | $36.08 | $36.31 | $35.97 | $36.26 | $34.49 | 2,795,573 |
| 2021-10-07 | $36.24 | $36.41 | $35.91 | $35.98 | $34.23 | 3,428,694 |
| 2021-10-06 | $35.41 | $36.00 | $35.03 | $35.82 | $34.07 | 3,880,756 |
| 2021-10-05 | $35.60 | $35.94 | $35.29 | $35.73 | $33.99 | 4,073,388 |
| 2021-10-04 | $35.26 | $35.87 | $35.26 | $35.72 | $33.98 | 3,566,337 |
| 2021-10-01 | $35.73 | $36.11 | $35.30 | $35.77 | $33.56 | 3,986,495 |
| 2021-09-30 | $36.86 | $36.94 | $35.56 | $35.57 | $33.37 | 3,863,905 |
| 2021-09-29 | $36.65 | $36.78 | $36.26 | $36.58 | $34.32 | 2,968,700 |
| 2021-09-28 | $36.81 | $36.96 | $36.46 | $36.55 | $34.29 | 3,271,141 |
| 2021-09-27 | $37.22 | $37.59 | $37.06 | $37.10 | $34.80 | 3,261,390 |
| 2021-09-24 | $37.22 | $37.66 | $37.14 | $37.19 | $34.89 | 4,212,819 |
| 2021-09-23 | $36.75 | $37.57 | $36.75 | $37.26 | $34.95 | 5,446,595 |
| 2021-09-22 | $35.89 | $36.59 | $35.54 | $36.41 | $34.16 | 4,624,216 |
| 2021-09-21 | $35.83 | $35.93 | $35.23 | $35.26 | $33.08 | 3,914,057 |
| 2021-09-20 | $35.45 | $35.87 | $35.21 | $35.74 | $33.53 | 5,547,803 |
| 2021-09-17 | $35.78 | $36.34 | $35.70 | $36.17 | $33.93 | 7,344,656 |
| 2021-09-16 | $35.01 | $35.73 | $34.93 | $35.69 | $33.48 | 4,522,761 |
| 2021-09-15 | $33.97 | $35.08 | $33.97 | $35.04 | $32.87 | 3,958,645 |
| 2021-09-14 | $34.73 | $34.77 | $33.99 | $34.09 | $31.98 | 2,673,500 |
| 2021-09-13 | $35.12 | $35.12 | $34.46 | $34.55 | $32.41 | 2,525,484 |
| 2021-09-10 | $35.05 | $35.24 | $34.68 | $34.71 | $32.56 | 2,488,761 |
| 2021-09-09 | $35.14 | $35.56 | $34.85 | $34.87 | $32.71 | 3,371,799 |
| 2021-09-08 | $35.79 | $35.86 | $35.14 | $35.35 | $33.16 | 4,536,291 |
| 2021-09-07 | $36.46 | $36.56 | $36.00 | $36.13 | $33.89 | 4,026,011 |
| 2021-09-03 | $36.41 | $36.71 | $36.07 | $36.64 | $34.37 | 3,476,066 |
| 2021-09-02 | $36.35 | $36.59 | $36.09 | $36.58 | $34.32 | 3,076,579 |
| 2021-09-01 | $36.45 | $36.55 | $36.01 | $36.32 | $33.91 | 3,818,054 |
| 2021-08-31 | $36.23 | $36.30 | $35.69 | $36.00 | $33.62 | 4,343,986 |
| 2021-08-30 | $36.03 | $36.35 | $35.76 | $36.27 | $33.87 | 2,976,951 |
| 2021-08-27 | $35.25 | $36.10 | $35.12 | $35.95 | $33.57 | 2,843,998 |
| 2021-08-26 | $35.35 | $35.44 | $35.00 | $35.20 | $32.87 | 2,572,622 |
| 2021-08-25 | $34.96 | $35.43 | $34.66 | $35.26 | $32.93 | 2,633,189 |
| 2021-08-24 | $34.67 | $35.00 | $34.50 | $34.86 | $32.55 | 2,572,744 |
| 2021-08-23 | $34.47 | $34.58 | $34.10 | $34.53 | $32.24 | 2,260,318 |
| 2021-08-20 | $33.77 | $34.32 | $33.69 | $34.16 | $31.90 | 2,093,569 |
| 2021-08-19 | $33.34 | $34.03 | $33.28 | $33.91 | $31.66 | 3,637,179 |
| 2021-08-18 | $33.90 | $34.52 | $33.68 | $33.80 | $31.56 | 2,603,864 |
| 2021-08-17 | $34.26 | $34.28 | $33.61 | $33.88 | $31.64 | 2,333,256 |
| 2021-08-16 | $34.50 | $34.81 | $34.23 | $34.68 | $32.38 | 2,268,218 |
| 2021-08-13 | $35.08 | $35.13 | $34.71 | $34.82 | $32.51 | 2,443,516 |
| 2021-08-12 | $35.44 | $35.85 | $34.78 | $35.02 | $32.70 | 2,644,850 |
| 2021-08-11 | $34.76 | $35.41 | $34.50 | $35.33 | $32.99 | 3,051,028 |
| 2021-08-10 | $34.13 | $35.02 | $33.96 | $34.61 | $32.32 | 2,905,720 |
| 2021-08-09 | $34.55 | $34.63 | $34.11 | $34.13 | $31.87 | 3,832,915 |
| 2021-08-06 | $34.63 | $34.83 | $34.39 | $34.55 | $32.26 | 2,971,728 |
| 2021-08-05 | $34.30 | $34.61 | $33.99 | $34.48 | $32.20 | 3,359,043 |
| 2021-08-04 | $34.52 | $34.62 | $34.01 | $34.04 | $31.79 | 3,075,251 |
| 2021-08-03 | $34.40 | $34.57 | $34.02 | $34.54 | $32.25 | 3,059,310 |
| 2021-08-02 | $33.74 | $34.58 | $33.72 | $34.22 | $31.95 | 4,163,089 |
| 2021-07-30 | $34.12 | $34.77 | $33.47 | $33.73 | $31.50 | 6,043,035 |
| 2021-07-29 | $34.57 | $35.14 | $34.57 | $34.83 | $32.52 | 4,128,896 |
| 2021-07-28 | $34.97 | $35.02 | $34.31 | $34.37 | $32.09 | 3,889,957 |
| 2021-07-27 | $35.01 | $35.01 | $34.52 | $34.85 | $32.54 | 3,337,522 |
| 2021-07-26 | $34.58 | $34.83 | $34.27 | $34.66 | $32.36 | 2,687,883 |
| 2021-07-23 | $34.39 | $34.67 | $34.07 | $34.58 | $32.29 | 2,945,168 |
| 2021-07-22 | $34.00 | $34.19 | $33.40 | $34.17 | $31.91 | 3,486,499 |
| 2021-07-21 | $33.89 | $34.28 | $33.85 | $34.08 | $31.82 | 3,807,583 |
| 2021-07-20 | $33.07 | $33.77 | $32.66 | $33.65 | $31.42 | 4,337,784 |
| 2021-07-19 | $33.05 | $33.40 | $32.65 | $32.95 | $30.77 | 5,627,478 |
| 2021-07-16 | $34.63 | $34.82 | $33.94 | $34.02 | $31.77 | 4,637,728 |
| 2021-07-15 | $34.82 | $35.04 | $34.41 | $34.63 | $32.34 | 3,671,289 |
| 2021-07-14 | $34.47 | $34.85 | $34.26 | $34.70 | $32.40 | 5,126,537 |
| 2021-07-13 | $35.50 | $35.69 | $34.49 | $34.61 | $32.32 | 4,209,149 |
| 2021-07-12 | $35.68 | $35.93 | $35.49 | $35.65 | $33.29 | 2,522,692 |
| 2021-07-09 | $35.31 | $35.92 | $35.17 | $35.82 | $33.45 | 5,387,243 |
| 2021-07-08 | $34.34 | $35.39 | $34.10 | $35.04 | $32.72 | 7,197,264 |
| 2021-07-07 | $33.79 | $34.99 | $33.79 | $34.84 | $32.53 | 6,738,052 |
| 2021-07-06 | $34.16 | $34.24 | $33.55 | $33.97 | $31.72 | 7,477,829 |
| 2021-07-02 | $34.49 | $34.68 | $34.22 | $34.31 | $32.04 | 3,790,897 |
| 2021-07-01 | $34.50 | $34.67 | $34.04 | $34.33 | $32.06 | 3,764,071 |
| 2021-06-30 | $34.00 | $34.48 | $33.95 | $34.42 | $32.14 | 4,822,096 |
| 2021-06-29 | $34.08 | $34.55 | $34.00 | $34.14 | $31.88 | 2,884,977 |
| 2021-06-28 | $34.25 | $34.30 | $33.69 | $34.00 | $31.75 | 4,496,180 |
| 2021-06-25 | $34.22 | $34.59 | $34.11 | $34.29 | $32.02 | 5,038,516 |
| 2021-06-24 | $34.33 | $34.39 | $33.92 | $34.23 | $31.96 | 4,985,126 |
| 2021-06-23 | $34.15 | $34.36 | $33.86 | $33.92 | $31.67 | 3,934,742 |
| 2021-06-22 | $34.32 | $34.37 | $33.92 | $34.13 | $31.87 | 4,008,009 |
| 2021-06-21 | $33.61 | $34.36 | $33.55 | $34.26 | $31.99 | 4,646,266 |
| 2021-06-18 | $33.59 | $33.95 | $33.38 | $33.41 | $31.20 | 8,558,109 |
| 2021-06-17 | $34.32 | $34.42 | $33.33 | $34.04 | $31.79 | 5,566,108 |
| 2021-06-16 | $34.73 | $34.99 | $34.33 | $34.38 | $32.10 | 5,193,621 |
| 2021-06-15 | $34.43 | $34.79 | $34.01 | $34.67 | $32.37 | 5,368,759 |
| 2021-06-14 | $35.30 | $35.38 | $34.22 | $34.53 | $32.24 | 7,715,984 |
| 2021-06-11 | $34.97 | $35.42 | $34.86 | $35.32 | $32.98 | 5,731,921 |
| 2021-06-10 | $36.19 | $36.20 | $34.98 | $35.00 | $32.68 | 6,748,311 |
| 2021-06-09 | $35.83 | $36.30 | $35.30 | $36.03 | $33.64 | 5,570,982 |
| 2021-06-08 | $35.81 | $35.92 | $35.45 | $35.57 | $33.21 | 7,523,992 |
| 2021-06-07 | $36.02 | $36.18 | $35.65 | $35.70 | $33.34 | 6,607,726 |
| 2021-06-04 | $36.54 | $36.78 | $35.82 | $36.01 | $33.63 | 7,619,464 |
| 2021-06-03 | $37.23 | $37.34 | $36.23 | $36.29 | $33.89 | 6,950,675 |
| 2021-06-02 | $38.87 | $38.87 | $37.57 | $37.76 | $35.10 | 5,697,015 |
| 2021-06-01 | $38.24 | $38.73 | $37.99 | $38.64 | $35.91 | 4,566,270 |
| 2021-05-28 | $38.56 | $38.69 | $37.71 | $37.96 | $35.28 | 4,410,910 |
| 2021-05-27 | $38.00 | $38.64 | $37.99 | $38.32 | $35.62 | 9,088,144 |
| 2021-05-26 | $37.59 | $38.17 | $37.50 | $37.93 | $35.25 | 6,129,198 |
| 2021-05-25 | $37.25 | $37.73 | $37.08 | $37.26 | $34.63 | 4,092,870 |
| 2021-05-24 | $37.35 | $37.45 | $37.02 | $37.15 | $34.53 | 3,079,295 |
| 2021-05-21 | $37.24 | $37.44 | $36.93 | $37.04 | $34.43 | 4,788,124 |
| 2021-05-20 | $37.24 | $37.49 | $36.72 | $37.12 | $34.50 | 5,639,269 |
| 2021-05-19 | $36.46 | $37.32 | $35.58 | $37.28 | $34.65 | 12,024,806 |
| 2021-05-18 | $38.18 | $38.18 | $37.23 | $37.32 | $34.69 | 7,535,651 |
| 2021-05-17 | $38.23 | $38.31 | $37.84 | $38.07 | $35.38 | 4,449,780 |
| 2021-05-14 | $38.32 | $38.75 | $38.16 | $38.31 | $35.61 | 4,172,837 |
| 2021-05-13 | $37.92 | $38.50 | $37.64 | $38.12 | $35.43 | 4,582,553 |
| 2021-05-12 | $39.57 | $39.57 | $37.50 | $37.62 | $34.97 | 6,169,623 |
| 2021-05-11 | $40.10 | $40.24 | $39.11 | $39.64 | $36.84 | 6,147,161 |
| 2021-05-10 | $40.25 | $41.68 | $40.08 | $40.79 | $37.91 | 6,567,088 |
| 2021-05-07 | $39.54 | $40.18 | $39.36 | $40.00 | $37.18 | 5,523,951 |
| 2021-05-06 | $38.62 | $39.28 | $38.38 | $39.22 | $36.45 | 5,737,157 |
| 2021-05-05 | $39.21 | $39.28 | $38.42 | $38.56 | $35.84 | 6,584,900 |
| 2021-05-04 | $39.49 | $39.75 | $38.93 | $39.19 | $36.42 | 5,760,344 |
| 2021-05-03 | $38.94 | $39.68 | $38.23 | $39.37 | $36.59 | 6,368,381 |
| 2021-04-30 | $38.35 | $38.92 | $37.02 | $38.77 | $36.03 | 11,960,748 |
| 2021-04-29 | $40.27 | $40.56 | $39.28 | $39.64 | $36.84 | 5,712,024 |
| 2021-04-28 | $39.33 | $40.12 | $39.31 | $39.77 | $36.96 | 6,460,716 |
| 2021-04-27 | $39.44 | $39.88 | $39.04 | $39.38 | $36.60 | 5,912,075 |
| 2021-04-26 | $39.28 | $39.63 | $38.73 | $38.84 | $36.10 | 6,518,071 |
| 2021-04-23 | $38.20 | $38.53 | $38.00 | $38.20 | $35.50 | 4,895,887 |
| 2021-04-22 | $38.19 | $38.43 | $37.72 | $37.83 | $35.16 | 5,159,129 |
| 2021-04-21 | $38.40 | $38.50 | $37.98 | $38.20 | $35.50 | 4,629,839 |
| 2021-04-20 | $38.71 | $39.22 | $38.10 | $38.38 | $35.67 | 4,391,081 |
| 2021-04-19 | $39.40 | $39.79 | $38.78 | $38.88 | $36.14 | 4,544,665 |
| 2021-04-16 | $38.80 | $39.48 | $38.78 | $39.32 | $36.55 | 3,904,440 |
| 2021-04-15 | $38.27 | $38.74 | $38.10 | $38.51 | $35.79 | 3,442,483 |
| 2021-04-14 | $37.37 | $38.49 | $37.17 | $38.02 | $35.34 | 4,457,697 |
| 2021-04-13 | $37.36 | $37.47 | $37.00 | $37.42 | $34.78 | 4,003,661 |
| 2021-04-12 | $37.58 | $37.80 | $36.86 | $37.31 | $34.68 | 4,097,470 |
| 2021-04-09 | $37.00 | $37.65 | $36.93 | $37.54 | $34.89 | 3,448,104 |
| 2021-04-08 | $36.84 | $37.22 | $36.70 | $37.03 | $34.42 | 2,698,003 |
| 2021-04-07 | $37.17 | $37.27 | $36.44 | $36.83 | $34.23 | 4,567,235 |
| 2021-04-06 | $36.70 | $37.28 | $36.56 | $37.14 | $34.52 | 4,729,354 |
| 2021-04-05 | $37.01 | $37.28 | $36.52 | $36.74 | $34.15 | 5,538,468 |
| 2021-04-01 | $35.99 | $36.88 | $35.90 | $36.84 | $34.24 | 3,794,001 |
| 2021-03-31 | $35.37 | $36.21 | $35.21 | $35.60 | $33.09 | 4,275,477 |
| 2021-03-30 | $35.27 | $35.72 | $34.95 | $35.45 | $32.95 | 2,318,046 |
| 2021-03-29 | $35.32 | $35.83 | $34.81 | $35.21 | $32.73 | 2,817,159 |
| 2021-03-26 | $35.00 | $35.51 | $34.68 | $35.44 | $32.94 | 3,943,729 |
| 2021-03-25 | $33.66 | $34.85 | $33.43 | $34.79 | $32.33 | 3,848,281 |
| 2021-03-24 | $33.63 | $34.49 | $33.51 | $33.81 | $31.42 | 3,524,841 |
| 2021-03-23 | $34.54 | $35.01 | $33.42 | $33.56 | $31.19 | 3,242,944 |
| 2021-03-22 | $33.79 | $34.52 | $33.44 | $34.29 | $31.87 | 3,708,518 |
| 2021-03-19 | $34.39 | $34.66 | $33.81 | $33.88 | $31.49 | 7,337,885 |
| 2021-03-18 | $35.97 | $36.07 | $34.37 | $34.47 | $32.04 | 3,895,869 |
| 2021-03-17 | $35.50 | $36.15 | $35.10 | $36.15 | $33.60 | 4,903,908 |
| 2021-03-16 | $36.05 | $36.10 | $35.56 | $35.63 | $33.12 | 3,760,147 |
| 2021-03-15 | $35.80 | $36.12 | $35.15 | $36.09 | $33.54 | 3,649,401 |
| 2021-03-12 | $35.73 | $35.95 | $35.35 | $35.91 | $33.38 | 4,776,793 |
| 2021-03-11 | $35.51 | $36.17 | $35.47 | $35.67 | $33.15 | 3,805,935 |
| 2021-03-10 | $34.79 | $35.82 | $34.64 | $35.54 | $33.03 | 3,655,688 |
| 2021-03-09 | $34.37 | $34.77 | $34.31 | $34.39 | $31.96 | 4,032,166 |
| 2021-03-08 | $33.94 | $34.75 | $33.68 | $34.04 | $31.64 | 3,715,251 |
| 2021-03-05 | $33.09 | $33.85 | $31.80 | $33.76 | $31.38 | 6,674,004 |
| 2021-03-04 | $33.32 | $33.91 | $32.33 | $32.81 | $30.49 | 6,434,796 |
| 2021-03-03 | $33.95 | $34.16 | $33.33 | $33.53 | $31.00 | 5,190,811 |
| 2021-03-02 | $35.00 | $35.00 | $33.78 | $33.79 | $31.24 | 5,818,897 |
| 2021-03-01 | $34.42 | $35.53 | $34.42 | $35.06 | $32.42 | 4,833,404 |
| 2021-02-26 | $34.38 | $34.81 | $33.73 | $33.87 | $31.32 | 6,393,629 |
| 2021-02-25 | $35.73 | $36.22 | $34.34 | $34.42 | $31.83 | 6,588,957 |
| 2021-02-24 | $34.85 | $35.98 | $34.84 | $35.90 | $33.19 | 5,052,308 |
| 2021-02-23 | $35.53 | $35.55 | $34.49 | $35.03 | $32.39 | 4,866,570 |
| 2021-02-22 | $35.03 | $35.85 | $34.81 | $35.48 | $32.81 | 4,847,657 |
| 2021-02-19 | $33.92 | $35.38 | $33.81 | $34.99 | $32.35 | 4,216,614 |
| 2021-02-18 | $34.15 | $34.25 | $33.58 | $33.81 | $31.26 | 3,435,630 |
| 2021-02-17 | $34.72 | $34.85 | $33.82 | $34.16 | $31.59 | 3,154,512 |
| 2021-02-16 | $35.16 | $35.62 | $34.73 | $34.89 | $32.26 | 4,276,497 |
| 2021-02-12 | $34.06 | $35.13 | $34.00 | $35.04 | $32.40 | 4,860,697 |
| 2021-02-11 | $34.47 | $34.52 | $33.75 | $34.25 | $31.67 | 3,182,670 |
| 2021-02-10 | $34.77 | $34.83 | $34.17 | $34.40 | $31.81 | 3,056,509 |
| 2021-02-09 | $35.15 | $35.23 | $34.54 | $34.57 | $31.96 | 3,778,940 |
| 2021-02-08 | $34.63 | $35.19 | $34.43 | $35.16 | $32.51 | 4,473,250 |
| 2021-02-05 | $34.16 | $34.56 | $33.85 | $34.40 | $31.81 | 3,895,213 |
| 2021-02-04 | $33.91 | $34.31 | $33.54 | $33.96 | $31.40 | 4,843,300 |
| 2021-02-03 | $32.53 | $34.02 | $32.32 | $33.99 | $31.43 | 8,832,640 |
| 2021-02-02 | $32.25 | $32.51 | $31.75 | $32.45 | $30.00 | 4,078,210 |
| 2021-02-01 | $31.42 | $32.05 | $30.87 | $32.04 | $29.63 | 5,694,956 |
| 2021-01-29 | $32.60 | $33.10 | $30.97 | $31.19 | $28.84 | 7,554,966 |
| 2021-01-28 | $32.47 | $33.30 | $32.28 | $33.02 | $30.53 | 4,746,376 |
| 2021-01-27 | $32.76 | $33.10 | $31.56 | $32.20 | $29.77 | 5,528,094 |
| 2021-01-26 | $33.60 | $33.86 | $33.13 | $33.14 | $30.64 | 4,191,544 |
| 2021-01-25 | $33.22 | $33.76 | $33.12 | $33.50 | $30.98 | 5,690,078 |
| 2021-01-22 | $33.17 | $33.36 | $32.57 | $33.21 | $30.71 | 6,098,821 |
| 2021-01-21 | $33.30 | $33.54 | $33.03 | $33.34 | $30.83 | 5,861,817 |
| 2021-01-20 | $32.74 | $33.67 | $32.60 | $33.54 | $31.01 | 3,678,068 |
| 2021-01-19 | $32.73 | $32.98 | $32.44 | $32.70 | $30.24 | 2,997,687 |
| 2021-01-15 | $32.39 | $32.65 | $31.89 | $32.52 | $30.07 | 2,512,118 |
| 2021-01-14 | $32.50 | $33.11 | $32.27 | $32.67 | $30.21 | 3,286,866 |
| 2021-01-13 | $32.74 | $33.02 | $32.10 | $32.16 | $29.74 | 4,096,610 |
| 2021-01-12 | $33.00 | $33.18 | $32.56 | $32.71 | $30.24 | 3,950,369 |
| 2021-01-11 | $33.01 | $33.40 | $32.90 | $33.10 | $30.61 | 4,554,059 |
| 2021-01-08 | $33.81 | $34.36 | $33.24 | $33.38 | $30.86 | 4,376,023 |
| 2021-01-07 | $33.50 | $33.81 | $33.30 | $33.61 | $31.08 | 3,984,726 |
| 2021-01-06 | $33.23 | $33.59 | $32.93 | $33.29 | $30.78 | 5,602,271 |
| 2021-01-05 | $32.87 | $33.32 | $32.81 | $33.12 | $30.62 | 3,908,983 |
| 2021-01-04 | $33.53 | $33.67 | $32.60 | $32.81 | $30.34 | 4,859,063 |
| 2020-12-31 | $33.68 | $33.73 | $33.19 | $33.53 | $31.00 | 2,633,355 |
| 2020-12-30 | $33.41 | $34.01 | $33.24 | $33.65 | $31.11 | 2,128,928 |
| 2020-12-29 | $33.83 | $34.03 | $33.26 | $33.33 | $30.82 | 1,988,062 |
| 2020-12-28 | $34.00 | $34.08 | $33.57 | $33.71 | $31.17 | 2,437,388 |
| 2020-12-24 | $33.71 | $33.88 | $33.50 | $33.85 | $31.30 | 1,135,353 |
| 2020-12-23 | $33.76 | $34.30 | $33.58 | $33.61 | $31.08 | 4,237,836 |
| 2020-12-22 | $33.48 | $33.65 | $33.08 | $33.35 | $30.84 | 2,312,628 |
| 2020-12-21 | $33.17 | $33.53 | $32.78 | $33.33 | $30.82 | 3,345,273 |
| 2020-12-18 | $34.39 | $34.50 | $33.50 | $33.74 | $31.20 | 7,757,013 |
| 2020-12-17 | $34.00 | $34.71 | $33.95 | $34.46 | $31.86 | 5,326,566 |
| 2020-12-16 | $33.67 | $33.98 | $33.45 | $33.90 | $31.35 | 4,375,729 |
| 2020-12-15 | $32.47 | $33.56 | $32.47 | $33.56 | $31.03 | 5,407,883 |
| 2020-12-14 | $32.27 | $33.00 | $32.14 | $32.36 | $29.92 | 4,789,981 |
| 2020-12-11 | $31.40 | $32.06 | $31.25 | $32.00 | $29.59 | 4,051,446 |
| 2020-12-10 | $31.54 | $31.76 | $31.19 | $31.75 | $29.36 | 5,125,549 |
| 2020-12-09 | $31.07 | $31.79 | $30.92 | $31.71 | $29.32 | 7,236,242 |
| 2020-12-08 | $30.05 | $31.02 | $29.89 | $30.80 | $28.48 | 4,664,899 |
| 2020-12-07 | $30.72 | $30.72 | $29.83 | $30.23 | $27.95 | 3,579,566 |
| 2020-12-04 | $30.00 | $31.05 | $29.92 | $30.72 | $28.40 | 7,325,885 |
| 2020-12-03 | $28.84 | $29.78 | $28.81 | $29.49 | $27.27 | 5,563,608 |
| 2020-12-02 | $29.12 | $29.12 | $28.55 | $28.89 | $26.56 | 2,554,039 |
| 2020-12-01 | $29.31 | $29.50 | $28.99 | $29.27 | $26.91 | 3,512,085 |
| 2020-11-30 | $28.67 | $29.06 | $28.25 | $29.04 | $26.70 | 6,034,708 |
| 2020-11-27 | $29.20 | $29.25 | $28.57 | $28.71 | $26.39 | 1,440,706 |
| 2020-11-25 | $29.14 | $29.21 | $28.68 | $29.13 | $26.78 | 2,729,024 |
| 2020-11-24 | $29.46 | $29.47 | $29.14 | $29.24 | $26.88 | 3,594,848 |
| 2020-11-23 | $28.90 | $29.31 | $28.59 | $29.11 | $26.76 | 3,498,730 |
| 2020-11-20 | $29.09 | $29.40 | $28.57 | $28.75 | $26.43 | 4,618,270 |
| 2020-11-19 | $28.76 | $29.05 | $28.45 | $29.02 | $26.68 | 2,638,302 |
| 2020-11-18 | $29.13 | $29.53 | $28.77 | $28.78 | $26.46 | 2,651,878 |
| 2020-11-17 | $29.04 | $29.38 | $28.70 | $29.18 | $26.83 | 2,881,817 |
| 2020-11-16 | $29.59 | $29.71 | $29.11 | $29.36 | $26.99 | 2,590,501 |
| 2020-11-13 | $28.05 | $29.19 | $27.96 | $29.14 | $26.79 | 4,065,841 |
| 2020-11-12 | $28.33 | $28.60 | $27.50 | $27.75 | $25.51 | 4,383,688 |
| 2020-11-11 | $28.04 | $28.81 | $27.59 | $28.39 | $26.10 | 5,141,043 |
| 2020-11-10 | $27.92 | $28.03 | $27.40 | $27.78 | $25.54 | 5,834,016 |
| 2020-11-09 | $30.00 | $30.38 | $28.08 | $28.14 | $25.87 | 7,114,191 |
| 2020-11-06 | $28.85 | $28.89 | $28.15 | $28.28 | $26.00 | 3,129,058 |
| 2020-11-05 | $28.84 | $29.27 | $28.68 | $28.80 | $26.48 | 3,181,165 |
| 2020-11-04 | $28.50 | $28.87 | $28.09 | $28.48 | $26.18 | 3,221,352 |
| 2020-11-03 | $28.56 | $28.75 | $28.13 | $28.39 | $26.10 | 4,439,642 |
| 2020-11-02 | $27.81 | $28.26 | $27.57 | $28.12 | $25.85 | 5,033,475 |
| 2020-10-30 | $28.15 | $28.27 | $26.57 | $27.29 | $25.09 | 6,824,277 |
| 2020-10-29 | $27.33 | $28.63 | $27.16 | $28.41 | $26.12 | 4,253,090 |
| 2020-10-28 | $26.91 | $27.68 | $26.70 | $27.43 | $25.22 | 5,201,405 |
| 2020-10-27 | $28.37 | $28.47 | $27.54 | $27.56 | $25.34 | 3,098,957 |
| 2020-10-26 | $29.06 | $29.25 | $28.21 | $28.45 | $26.16 | 4,065,333 |
| 2020-10-23 | $29.35 | $29.56 | $28.98 | $29.43 | $27.06 | 2,703,974 |
| 2020-10-22 | $29.88 | $29.93 | $29.10 | $29.11 | $26.76 | 4,677,259 |
| 2020-10-21 | $30.08 | $30.39 | $29.78 | $29.86 | $27.45 | 4,301,105 |
| 2020-10-20 | $29.68 | $30.20 | $29.48 | $30.11 | $27.68 | 4,736,599 |
| 2020-10-19 | $29.67 | $29.88 | $29.16 | $29.30 | $26.94 | 3,596,669 |
| 2020-10-16 | $29.85 | $29.89 | $29.45 | $29.53 | $27.15 | 2,871,865 |
| 2020-10-15 | $28.93 | $29.84 | $28.79 | $29.79 | $27.39 | 3,238,275 |
| 2020-10-14 | $29.39 | $29.77 | $29.25 | $29.26 | $26.90 | 2,562,561 |
| 2020-10-13 | $29.43 | $29.65 | $29.15 | $29.31 | $26.95 | 2,486,291 |
| 2020-10-12 | $29.42 | $29.85 | $29.21 | $29.70 | $27.30 | 2,437,862 |
| 2020-10-09 | $30.51 | $30.54 | $29.17 | $29.32 | $26.95 | 4,259,288 |
| 2020-10-08 | $29.71 | $30.28 | $29.55 | $30.26 | $27.82 | 3,055,803 |
| 2020-10-07 | $29.39 | $29.75 | $29.36 | $29.52 | $27.14 | 2,986,249 |
| 2020-10-06 | $30.00 | $30.00 | $28.93 | $28.99 | $26.65 | 4,685,966 |
| 2020-10-05 | $29.21 | $29.84 | $29.11 | $29.73 | $27.33 | 3,270,126 |
| 2020-10-02 | $28.09 | $29.27 | $27.93 | $29.11 | $26.76 | 4,856,387 |
| 2020-10-01 | $28.68 | $28.95 | $28.25 | $28.79 | $26.47 | 4,168,383 |
| 2020-09-30 | $28.21 | $28.82 | $28.12 | $28.52 | $26.22 | 5,067,956 |
| 2020-09-29 | $28.41 | $28.61 | $27.85 | $28.05 | $25.79 | 2,999,647 |
| 2020-09-28 | $28.01 | $28.41 | $27.61 | $28.31 | $26.03 | 3,425,448 |
| 2020-09-25 | $26.71 | $27.37 | $26.55 | $27.28 | $25.08 | 2,876,406 |
| 2020-09-24 | $26.85 | $27.44 | $26.51 | $26.98 | $24.80 | 3,549,017 |
| 2020-09-23 | $27.78 | $27.86 | $26.75 | $26.85 | $24.68 | 4,088,154 |
| 2020-09-22 | $26.98 | $27.82 | $26.81 | $27.72 | $25.48 | 4,635,435 |
| 2020-09-21 | $27.17 | $27.25 | $26.62 | $26.85 | $24.68 | 5,139,132 |
| 2020-09-18 | $28.32 | $28.83 | $27.73 | $27.73 | $25.49 | 6,933,914 |
| 2020-09-17 | $28.55 | $28.89 | $28.21 | $28.68 | $26.37 | 3,870,523 |
| 2020-09-16 | $28.92 | $29.22 | $28.39 | $28.93 | $26.60 | 4,938,917 |
| 2020-09-15 | $29.00 | $29.16 | $28.51 | $28.76 | $26.44 | 4,344,912 |
| 2020-09-14 | $28.83 | $28.98 | $28.55 | $28.93 | $26.60 | 3,168,850 |
| 2020-09-11 | $28.66 | $28.82 | $28.17 | $28.43 | $26.14 | 3,521,639 |
| 2020-09-10 | $28.72 | $29.24 | $28.49 | $28.55 | $26.25 | 4,394,639 |
| 2020-09-09 | $28.39 | $29.13 | $28.24 | $28.69 | $26.38 | 4,624,572 |
| 2020-09-08 | $28.65 | $28.76 | $27.95 | $28.09 | $25.82 | 5,727,632 |
| 2020-09-04 | $29.97 | $30.18 | $28.71 | $29.04 | $26.70 | 5,325,647 |
| 2020-09-03 | $30.99 | $31.00 | $29.54 | $29.78 | $27.38 | 7,682,724 |
| 2020-09-02 | $30.75 | $30.81 | $30.16 | $30.78 | $28.30 | 7,513,170 |
| 2020-09-01 | $30.16 | $30.87 | $29.85 | $30.78 | $28.30 | 3,424,036 |
| 2020-08-31 | $30.89 | $30.90 | $30.09 | $30.31 | $27.87 | 5,436,878 |
| 2020-08-28 | $30.27 | $31.16 | $30.04 | $30.89 | $28.40 | 6,167,708 |
| 2020-08-27 | $29.55 | $30.20 | $29.48 | $30.16 | $27.73 | 6,651,465 |
| 2020-08-26 | $29.15 | $29.55 | $28.99 | $29.36 | $26.99 | 4,157,476 |
| 2020-08-25 | $29.33 | $29.34 | $28.70 | $29.15 | $26.80 | 4,868,233 |
| 2020-08-24 | $29.10 | $29.22 | $28.84 | $29.21 | $26.85 | 4,933,069 |
| 2020-08-21 | $29.06 | $29.18 | $28.82 | $28.82 | $26.50 | 4,295,516 |
| 2020-08-20 | $28.76 | $29.41 | $28.70 | $29.00 | $26.66 | 5,168,005 |
| 2020-08-19 | $28.92 | $29.42 | $28.91 | $28.97 | $26.63 | 5,322,749 |
| 2020-08-18 | $29.06 | $29.34 | $28.84 | $28.88 | $26.55 | 3,022,994 |
| 2020-08-17 | $28.39 | $29.24 | $28.26 | $28.96 | $26.62 | 4,830,109 |
| 2020-08-14 | $28.52 | $28.59 | $28.12 | $28.36 | $26.07 | 3,547,749 |
| 2020-08-13 | $29.06 | $29.14 | $28.41 | $28.50 | $26.20 | 3,021,771 |
| 2020-08-12 | $29.08 | $29.33 | $28.93 | $29.20 | $26.84 | 2,876,722 |
| 2020-08-11 | $29.15 | $29.61 | $28.83 | $28.89 | $26.56 | 4,798,954 |
| 2020-08-10 | $28.39 | $28.85 | $28.28 | $28.81 | $26.49 | 6,062,522 |
| 2020-08-07 | $27.93 | $28.36 | $27.81 | $28.35 | $26.06 | 3,187,121 |
| 2020-08-06 | $28.12 | $28.46 | $27.77 | $28.01 | $25.75 | 3,524,434 |
| 2020-08-05 | $28.26 | $28.50 | $28.18 | $28.35 | $26.06 | 4,134,411 |
| 2020-08-04 | $27.80 | $27.95 | $27.49 | $27.83 | $25.59 | 6,488,205 |
| 2020-08-03 | $27.41 | $28.18 | $27.31 | $28.00 | $25.74 | 4,839,149 |
| 2020-07-31 | $28.77 | $29.03 | $27.41 | $27.81 | $25.57 | 11,492,037 |
| 2020-07-30 | $27.85 | $28.44 | $27.47 | $28.40 | $26.11 | 6,535,692 |
| 2020-07-29 | $27.44 | $28.44 | $27.28 | $28.35 | $26.06 | 5,825,434 |
| 2020-07-28 | $27.42 | $27.48 | $26.98 | $27.25 | $25.05 | 5,673,988 |
| 2020-07-27 | $26.29 | $27.64 | $26.12 | $27.48 | $25.26 | 6,734,656 |
| 2020-07-24 | $26.33 | $26.43 | $25.82 | $26.11 | $24.00 | 5,207,002 |
| 2020-07-23 | $25.98 | $26.73 | $25.90 | $26.41 | $24.28 | 4,513,149 |
| 2020-07-22 | $25.50 | $26.19 | $25.50 | $26.11 | $24.00 | 4,188,326 |
| 2020-07-21 | $25.86 | $26.03 | $25.58 | $25.68 | $23.61 | 4,942,393 |
| 2020-07-20 | $25.73 | $25.95 | $25.59 | $25.63 | $23.56 | 3,437,118 |
| 2020-07-17 | $25.42 | $25.99 | $25.28 | $25.95 | $23.86 | 5,519,342 |
| 2020-07-16 | $24.93 | $25.48 | $24.47 | $25.14 | $23.11 | 4,317,865 |
| 2020-07-15 | $24.93 | $25.19 | $24.68 | $25.06 | $23.04 | 6,422,535 |
| 2020-07-14 | $23.76 | $24.53 | $23.61 | $24.46 | $22.49 | 5,215,525 |
| 2020-07-13 | $23.96 | $24.43 | $23.70 | $23.75 | $21.83 | 6,245,457 |
| 2020-07-10 | $22.73 | $23.72 | $22.62 | $23.69 | $21.78 | 8,282,982 |
| 2020-07-09 | $22.54 | $22.83 | $22.32 | $22.61 | $20.79 | 5,045,581 |
| 2020-07-08 | $22.35 | $22.76 | $22.12 | $22.67 | $20.84 | 4,239,605 |
| 2020-07-07 | $22.25 | $22.50 | $22.03 | $22.20 | $20.41 | 4,029,946 |
| 2020-07-06 | $22.87 | $22.94 | $22.44 | $22.57 | $20.75 | 3,773,842 |
| 2020-07-02 | $22.66 | $23.23 | $22.16 | $22.24 | $20.45 | 4,237,502 |
| 2020-07-01 | $22.60 | $22.69 | $22.02 | $22.20 | $20.41 | 2,809,500 |
| 2020-06-30 | $22.21 | $22.61 | $22.08 | $22.46 | $20.65 | 4,171,174 |
| 2020-06-29 | $21.81 | $22.27 | $21.49 | $22.18 | $20.39 | 3,251,772 |
| 2020-06-26 | $21.76 | $21.92 | $21.29 | $21.49 | $19.76 | 6,559,371 |
| 2020-06-25 | $21.50 | $22.02 | $21.19 | $21.99 | $20.22 | 4,290,865 |
| 2020-06-24 | $22.38 | $22.60 | $21.63 | $21.75 | $20.00 | 6,231,089 |
| 2020-06-23 | $22.86 | $23.00 | $22.56 | $22.77 | $20.93 | 7,201,094 |
| 2020-06-22 | $22.54 | $22.75 | $22.07 | $22.52 | $20.70 | 7,308,900 |
| 2020-06-19 | $22.78 | $23.13 | $22.24 | $22.70 | $20.87 | 16,745,832 |
| 2020-06-18 | $22.03 | $22.55 | $21.94 | $22.41 | $20.60 | 6,391,039 |
| 2020-06-17 | $23.14 | $23.19 | $22.35 | $22.38 | $20.57 | 7,383,621 |
| 2020-06-16 | $23.14 | $23.30 | $22.30 | $23.03 | $21.17 | 6,497,198 |
| 2020-06-15 | $20.86 | $22.38 | $20.77 | $22.10 | $20.32 | 5,687,475 |
| 2020-06-12 | $21.64 | $22.17 | $21.13 | $21.76 | $20.00 | 5,595,036 |
| 2020-06-11 | $21.33 | $21.84 | $20.53 | $20.67 | $19.00 | 7,939,891 |
| 2020-06-10 | $23.55 | $23.65 | $22.53 | $22.81 | $20.97 | 5,035,318 |
| 2020-06-09 | $23.39 | $23.95 | $23.07 | $23.75 | $21.83 | 5,464,452 |
| 2020-06-08 | $24.15 | $24.93 | $24.07 | $24.64 | $22.65 | 7,837,745 |
| 2020-06-05 | $23.48 | $23.79 | $23.12 | $23.42 | $21.53 | 5,856,400 |
| 2020-06-04 | $22.07 | $22.71 | $21.96 | $22.29 | $20.49 | 5,030,884 |
| 2020-06-03 | $22.17 | $22.41 | $22.04 | $22.12 | $20.34 | 4,155,066 |
| 2020-06-02 | $21.34 | $21.90 | $21.24 | $21.70 | $19.95 | 4,757,197 |
| 2020-06-01 | $20.22 | $21.37 | $20.13 | $21.05 | $19.35 | 5,384,356 |
| 2020-05-29 | $21.13 | $21.38 | $19.78 | $20.19 | $18.56 | 11,299,829 |
| 2020-05-28 | $22.13 | $22.13 | $21.15 | $21.44 | $19.71 | 5,640,014 |
| 2020-05-27 | $21.89 | $22.13 | $21.46 | $21.85 | $20.09 | 8,324,580 |
| 2020-05-26 | $21.00 | $21.29 | $20.86 | $21.10 | $19.40 | 8,445,653 |
| 2020-05-22 | $19.45 | $19.79 | $19.29 | $19.78 | $18.18 | 4,152,386 |
| 2020-05-21 | $19.36 | $19.93 | $19.33 | $19.45 | $17.88 | 3,835,007 |
| 2020-05-20 | $18.77 | $19.60 | $18.77 | $19.48 | $17.91 | 5,274,360 |
| 2020-05-19 | $19.04 | $19.36 | $18.44 | $18.52 | $17.03 | 5,516,096 |
| 2020-05-18 | $18.21 | $19.50 | $18.21 | $19.17 | $17.62 | 7,345,816 |
| 2020-05-15 | $17.16 | $17.69 | $16.82 | $17.33 | $15.93 | 5,329,106 |
| 2020-05-14 | $16.72 | $17.40 | $16.05 | $17.38 | $15.98 | 6,867,466 |
| 2020-05-13 | $18.05 | $18.10 | $17.02 | $17.05 | $15.67 | 8,311,315 |
| 2020-05-12 | $19.37 | $19.52 | $18.20 | $18.20 | $16.73 | 4,732,318 |
| 2020-05-11 | $19.56 | $19.59 | $18.97 | $19.35 | $17.79 | 4,936,316 |
| 2020-05-08 | $19.14 | $19.87 | $19.05 | $19.85 | $18.25 | 5,762,961 |
| 2020-05-07 | $18.50 | $19.07 | $18.38 | $18.63 | $17.13 | 6,957,324 |
| 2020-05-06 | $17.60 | $18.30 | $17.59 | $18.23 | $16.76 | 6,631,153 |
| 2020-05-05 | $18.01 | $18.53 | $17.48 | $17.52 | $16.11 | 7,779,967 |
| 2020-05-04 | $17.60 | $18.08 | $17.15 | $17.78 | $16.35 | 7,993,089 |
| 2020-05-01 | $19.68 | $19.72 | $17.67 | $17.97 | $16.52 | 12,260,988 |
| 2020-04-30 | $21.98 | $22.13 | $21.23 | $21.87 | $20.11 | 4,169,307 |
| 2020-04-29 | $21.74 | $22.71 | $21.66 | $22.36 | $20.56 | 4,741,413 |
| 2020-04-28 | $21.15 | $21.65 | $20.92 | $21.37 | $19.65 | 4,365,060 |
| 2020-04-27 | $19.85 | $20.76 | $19.85 | $20.66 | $18.99 | 3,557,318 |
| 2020-04-24 | $19.16 | $19.82 | $18.96 | $19.61 | $18.03 | 3,279,217 |
| 2020-04-23 | $19.15 | $19.52 | $18.87 | $18.98 | $17.45 | 4,433,831 |
| 2020-04-22 | $19.17 | $19.26 | $18.80 | $19.02 | $17.49 | 4,561,206 |
| 2020-04-21 | $18.54 | $19.09 | $18.47 | $18.76 | $17.25 | 4,913,240 |
| 2020-04-20 | $19.62 | $19.82 | $19.17 | $19.18 | $17.63 | 4,335,340 |
| 2020-04-17 | $19.68 | $20.19 | $19.68 | $20.10 | $18.48 | 4,786,869 |
| 2020-04-16 | $19.14 | $19.16 | $18.39 | $18.97 | $17.44 | 3,195,797 |
| 2020-04-15 | $19.48 | $19.76 | $18.75 | $19.12 | $17.58 | 4,559,541 |
| 2020-04-14 | $20.41 | $20.75 | $20.22 | $20.33 | $18.69 | 3,967,519 |
| 2020-04-13 | $20.94 | $20.94 | $19.80 | $20.10 | $18.48 | 4,780,238 |
| 2020-04-09 | $20.00 | $21.27 | $20.00 | $21.01 | $19.32 | 7,416,546 |
| 2020-04-08 | $17.67 | $19.56 | $17.37 | $19.46 | $17.89 | 6,720,227 |
| 2020-04-07 | $18.07 | $18.83 | $17.23 | $17.29 | $15.90 | 7,054,555 |
| 2020-04-06 | $16.40 | $17.34 | $16.12 | $17.10 | $15.72 | 8,641,235 |
| 2020-04-03 | $15.63 | $15.97 | $15.11 | $15.34 | $14.10 | 6,138,179 |
| 2020-04-02 | $15.96 | $16.48 | $15.50 | $15.84 | $14.56 | 7,303,596 |
| 2020-04-01 | $15.87 | $16.32 | $15.35 | $16.12 | $14.82 | 9,540,613 |
| 2020-03-31 | $16.70 | $17.22 | $15.84 | $16.95 | $15.58 | 10,328,554 |
| 2020-03-30 | $17.18 | $17.59 | $16.75 | $16.95 | $15.58 | 6,152,182 |
| 2020-03-27 | $17.51 | $17.96 | $17.06 | $17.20 | $15.81 | 5,939,334 |
| 2020-03-26 | $17.83 | $18.57 | $17.32 | $18.28 | $16.81 | 6,600,312 |
| 2020-03-25 | $16.66 | $19.27 | $16.32 | $17.72 | $16.29 | 7,066,989 |
| 2020-03-24 | $14.31 | $16.90 | $14.16 | $16.88 | $15.52 | 8,682,573 |
| 2020-03-23 | $14.50 | $14.69 | $13.10 | $13.47 | $12.38 | 9,655,132 |
| 2020-03-20 | $16.38 | $16.45 | $14.60 | $14.76 | $13.57 | 10,024,237 |
| 2020-03-19 | $16.28 | $16.76 | $15.03 | $16.14 | $14.84 | 8,253,586 |
| 2020-03-18 | $17.35 | $18.05 | $15.97 | $16.25 | $14.94 | 7,446,804 |
| 2020-03-17 | $17.36 | $18.95 | $16.63 | $18.95 | $17.42 | 6,585,460 |
| 2020-03-16 | $19.03 | $20.07 | $16.95 | $16.95 | $15.58 | 7,892,200 |
| 2020-03-13 | $20.05 | $21.92 | $18.66 | $21.92 | $20.15 | 9,279,389 |
| 2020-03-12 | $20.49 | $20.66 | $18.20 | $18.66 | $17.15 | 9,424,727 |
| 2020-03-11 | $23.69 | $23.83 | $21.75 | $22.46 | $20.65 | 9,034,957 |
| 2020-03-10 | $24.79 | $24.99 | $22.86 | $24.43 | $22.46 | 5,056,748 |
| 2020-03-09 | $24.91 | $24.91 | $23.57 | $23.95 | $22.02 | 7,142,462 |
| 2020-03-06 | $26.43 | $26.88 | $25.83 | $26.60 | $24.45 | 6,246,071 |
| 2020-03-05 | $27.12 | $27.46 | $26.44 | $26.96 | $24.79 | 5,387,727 |
| 2020-03-04 | $27.19 | $28.36 | $27.02 | $28.35 | $25.74 | 5,083,759 |
| 2020-03-03 | $27.43 | $27.92 | $26.51 | $26.73 | $24.27 | 5,143,836 |
| 2020-03-02 | $26.14 | $27.44 | $25.65 | $27.44 | $24.91 | 6,512,280 |
| 2020-02-28 | $25.80 | $26.05 | $24.88 | $25.98 | $23.59 | 9,549,184 |
| 2020-02-27 | $26.87 | $27.48 | $26.31 | $26.37 | $23.94 | 6,430,685 |
| 2020-02-26 | $28.23 | $28.61 | $27.38 | $27.40 | $24.88 | 4,551,311 |
| 2020-02-25 | $29.82 | $29.84 | $28.07 | $28.07 | $25.48 | 4,617,856 |
| 2020-02-24 | $30.09 | $30.25 | $29.62 | $29.76 | $27.02 | 3,755,570 |
| 2020-02-21 | $30.74 | $30.82 | $30.29 | $30.73 | $27.90 | 3,151,114 |
| 2020-02-20 | $30.28 | $30.94 | $30.15 | $30.87 | $28.03 | 3,331,680 |
| 2020-02-19 | $30.18 | $30.62 | $30.18 | $30.37 | $27.57 | 3,349,526 |
| 2020-02-18 | $30.66 | $30.66 | $29.77 | $30.12 | $27.35 | 3,064,870 |
| 2020-02-14 | $30.32 | $30.66 | $30.13 | $30.66 | $27.84 | 2,650,230 |
| 2020-02-13 | $29.70 | $30.45 | $29.61 | $30.25 | $27.46 | 3,577,190 |
| 2020-02-12 | $29.04 | $29.98 | $29.04 | $29.75 | $27.01 | 4,710,152 |
| 2020-02-11 | $28.78 | $29.03 | $28.69 | $28.90 | $26.24 | 3,373,196 |
| 2020-02-10 | $28.61 | $28.66 | $28.25 | $28.65 | $26.01 | 3,033,982 |
| 2020-02-07 | $28.59 | $28.61 | $28.05 | $28.58 | $25.95 | 4,101,448 |
| 2020-02-06 | $29.08 | $29.13 | $28.62 | $28.65 | $26.01 | 2,437,954 |
| 2020-02-05 | $28.46 | $29.13 | $28.31 | $28.92 | $26.26 | 4,503,407 |
| 2020-02-04 | $28.45 | $28.53 | $27.70 | $28.18 | $25.58 | 7,236,252 |
| 2020-02-03 | $29.07 | $29.09 | $28.13 | $28.22 | $25.62 | 5,626,540 |
| 2020-01-31 | $29.17 | $29.58 | $28.04 | $28.95 | $26.28 | 10,557,846 |
| 2020-01-30 | $29.91 | $30.11 | $29.58 | $30.07 | $27.30 | 4,079,451 |
| 2020-01-29 | $30.44 | $30.57 | $30.08 | $30.10 | $27.33 | 3,477,722 |
| 2020-01-28 | $30.32 | $30.50 | $30.24 | $30.39 | $27.59 | 3,710,948 |
| 2020-01-27 | $30.22 | $30.30 | $29.99 | $30.17 | $27.39 | 3,170,692 |
| 2020-01-24 | $30.82 | $30.84 | $30.30 | $30.53 | $27.72 | 2,006,476 |
| 2020-01-23 | $30.36 | $30.84 | $30.26 | $30.82 | $27.98 | 1,873,887 |
| 2020-01-22 | $30.95 | $30.97 | $30.49 | $30.49 | $27.68 | 2,697,045 |
| 2020-01-21 | $30.91 | $31.06 | $30.60 | $30.80 | $27.96 | 3,563,914 |
| 2020-01-17 | $31.41 | $31.58 | $30.92 | $30.98 | $28.13 | 4,762,345 |
| 2020-01-16 | $31.07 | $31.33 | $31.04 | $31.30 | $28.42 | 2,942,093 |
| 2020-01-15 | $30.76 | $31.09 | $30.72 | $30.93 | $28.08 | 3,274,388 |
| 2020-01-14 | $30.19 | $30.67 | $30.10 | $30.64 | $27.82 | 3,775,962 |
| 2020-01-13 | $29.60 | $30.26 | $29.60 | $30.25 | $27.46 | 4,295,727 |
| 2020-01-10 | $29.61 | $29.71 | $29.47 | $29.57 | $26.85 | 3,665,447 |
| 2020-01-09 | $29.30 | $29.60 | $29.21 | $29.54 | $26.82 | 1,670,448 |
| 2020-01-08 | $29.12 | $29.42 | $29.09 | $29.30 | $26.60 | 2,299,502 |
| 2020-01-07 | $29.30 | $29.49 | $29.12 | $29.19 | $26.50 | 2,426,186 |
| 2020-01-06 | $29.30 | $29.52 | $29.20 | $29.38 | $26.67 | 2,176,019 |
| 2020-01-03 | $29.17 | $29.58 | $29.15 | $29.44 | $26.73 | 3,110,991 |
| 2020-01-02 | $30.21 | $30.24 | $29.28 | $29.39 | $26.68 | 4,973,493 |
| 2019-12-31 | $29.90 | $30.21 | $29.82 | $30.20 | $27.42 | 2,412,712 |
| 2019-12-30 | $29.99 | $30.01 | $29.78 | $29.93 | $27.17 | 2,326,904 |
| 2019-12-27 | $30.10 | $30.10 | $29.91 | $29.98 | $27.22 | 1,807,714 |
| 2019-12-26 | $29.94 | $30.04 | $29.79 | $29.99 | $27.23 | 1,448,283 |
| 2019-12-24 | $30.09 | $30.09 | $29.83 | $29.85 | $27.10 | 750,349 |
| 2019-12-23 | $30.17 | $30.28 | $30.09 | $30.14 | $27.36 | 2,724,561 |
| 2019-12-20 | $30.08 | $30.22 | $29.86 | $30.15 | $27.37 | 9,383,900 |
| 2019-12-19 | $29.87 | $30.05 | $29.80 | $30.01 | $27.25 | 3,305,008 |
| 2019-12-18 | $29.74 | $30.01 | $29.57 | $29.84 | $27.09 | 3,556,003 |
| 2019-12-17 | $29.65 | $29.85 | $29.54 | $29.66 | $26.93 | 3,472,439 |
| 2019-12-16 | $29.75 | $29.85 | $29.47 | $29.65 | $26.92 | 3,538,570 |
| 2019-12-13 | $29.55 | $29.64 | $29.33 | $29.64 | $26.91 | 3,441,193 |
| 2019-12-12 | $29.39 | $29.80 | $29.25 | $29.55 | $26.83 | 2,510,130 |
| 2019-12-11 | $29.07 | $29.40 | $28.98 | $29.33 | $26.63 | 3,312,614 |
| 2019-12-10 | $29.33 | $29.35 | $28.88 | $29.00 | $26.33 | 4,522,449 |
| 2019-12-09 | $29.45 | $29.45 | $29.23 | $29.38 | $26.67 | 2,626,594 |
| 2019-12-06 | $29.44 | $29.58 | $29.35 | $29.51 | $26.79 | 3,301,513 |
| 2019-12-05 | $29.19 | $29.36 | $29.09 | $29.25 | $26.56 | 2,878,843 |
| 2019-12-04 | $29.15 | $29.98 | $29.15 | $29.60 | $26.56 | 3,934,094 |
| 2019-12-03 | $28.99 | $29.39 | $28.93 | $29.33 | $26.32 | 4,375,425 |
| 2019-12-02 | $29.55 | $29.63 | $29.16 | $29.21 | $26.21 | 3,233,717 |
| 2019-11-29 | $29.83 | $29.88 | $29.43 | $29.51 | $26.48 | 1,870,270 |
| 2019-11-27 | $29.62 | $29.80 | $29.55 | $29.75 | $26.70 | 2,056,949 |
| 2019-11-26 | $29.41 | $29.65 | $29.22 | $29.62 | $26.58 | 3,943,363 |
| 2019-11-25 | $28.99 | $29.41 | $28.72 | $29.41 | $26.39 | 3,914,146 |
| 2019-11-22 | $29.04 | $29.22 | $28.81 | $28.99 | $26.02 | 2,347,483 |
| 2019-11-21 | $29.44 | $29.50 | $28.97 | $29.03 | $26.05 | 2,741,159 |
| 2019-11-20 | $29.69 | $29.75 | $29.26 | $29.51 | $26.48 | 2,551,251 |
| 2019-11-19 | $29.69 | $29.84 | $29.59 | $29.72 | $26.67 | 2,537,875 |
| 2019-11-18 | $29.38 | $29.66 | $29.23 | $29.62 | $26.58 | 2,320,311 |
| 2019-11-15 | $29.28 | $29.45 | $29.21 | $29.35 | $26.34 | 1,991,166 |
| 2019-11-14 | $29.00 | $29.34 | $28.94 | $29.33 | $26.32 | 2,242,076 |
| 2019-11-13 | $29.24 | $29.24 | $28.93 | $28.98 | $26.01 | 2,344,987 |
| 2019-11-12 | $29.54 | $29.64 | $29.10 | $29.14 | $26.15 | 2,665,250 |
| 2019-11-11 | $29.58 | $29.60 | $29.37 | $29.54 | $26.51 | 2,019,057 |
| 2019-11-08 | $29.26 | $29.72 | $29.23 | $29.63 | $26.59 | 2,340,718 |
| 2019-11-07 | $29.63 | $29.76 | $29.30 | $29.35 | $26.34 | 3,621,548 |
| 2019-11-06 | $29.69 | $29.71 | $29.48 | $29.54 | $26.51 | 3,407,341 |
| 2019-11-05 | $30.15 | $30.20 | $29.60 | $29.67 | $26.63 | 4,400,307 |
| 2019-11-04 | $30.01 | $30.28 | $29.95 | $30.20 | $27.10 | 3,354,865 |
| 2019-11-01 | $29.30 | $30.00 | $29.23 | $29.99 | $26.91 | 2,820,137 |
| 2019-10-31 | $29.94 | $30.03 | $29.14 | $29.21 | $26.21 | 3,517,789 |
| 2019-10-30 | $29.61 | $30.06 | $29.34 | $30.03 | $26.95 | 4,294,063 |
| 2019-10-29 | $29.21 | $29.90 | $29.14 | $29.66 | $26.62 | 3,969,481 |
| 2019-10-28 | $29.17 | $29.61 | $29.09 | $29.37 | $26.36 | 4,851,011 |
| 2019-10-25 | $28.92 | $29.39 | $28.60 | $29.06 | $26.08 | 4,120,153 |
| 2019-10-24 | $29.48 | $29.50 | $28.89 | $29.14 | $26.15 | 3,817,589 |
| 2019-10-23 | $29.07 | $29.52 | $29.03 | $29.51 | $26.48 | 3,062,619 |
| 2019-10-22 | $28.74 | $29.25 | $28.58 | $29.13 | $26.14 | 2,812,782 |
| 2019-10-21 | $28.46 | $28.73 | $28.45 | $28.73 | $25.78 | 2,485,380 |
| 2019-10-18 | $28.13 | $28.48 | $28.00 | $28.28 | $25.38 | 3,495,449 |
| 2019-10-17 | $27.74 | $28.21 | $27.71 | $28.02 | $25.15 | 3,872,767 |
| 2019-10-16 | $27.16 | $27.71 | $27.16 | $27.70 | $24.86 | 3,647,386 |
| 2019-10-15 | $27.15 | $27.39 | $27.11 | $27.23 | $24.44 | 2,137,547 |
| 2019-10-14 | $27.08 | $27.24 | $26.94 | $27.17 | $24.38 | 1,647,808 |
| 2019-10-11 | $26.92 | $27.49 | $26.91 | $27.13 | $24.35 | 3,730,022 |
| 2019-10-10 | $26.57 | $26.81 | $26.51 | $26.66 | $23.93 | 2,487,934 |
| 2019-10-09 | $26.52 | $26.77 | $26.50 | $26.62 | $23.89 | 2,240,220 |
| 2019-10-08 | $26.90 | $26.90 | $26.24 | $26.36 | $23.66 | 2,821,497 |
| 2019-10-07 | $26.95 | $27.16 | $26.78 | $27.01 | $24.24 | 2,279,630 |
| 2019-10-04 | $26.94 | $27.11 | $26.81 | $27.02 | $24.25 | 2,900,421 |
| 2019-10-03 | $26.69 | $26.95 | $26.35 | $26.94 | $24.18 | 2,960,634 |
| 2019-10-02 | $27.21 | $27.21 | $26.51 | $26.73 | $23.99 | 3,581,033 |
| 2019-10-01 | $27.70 | $27.92 | $27.24 | $27.25 | $24.46 | 2,641,884 |
| 2019-09-30 | $27.88 | $27.98 | $27.64 | $27.70 | $24.86 | 2,468,346 |
| 2019-09-27 | $28.00 | $28.07 | $27.59 | $27.79 | $24.94 | 2,337,759 |
| 2019-09-26 | $27.91 | $28.05 | $27.67 | $27.90 | $25.04 | 1,755,661 |
| 2019-09-25 | $27.54 | $27.92 | $27.54 | $27.84 | $24.99 | 2,593,227 |
| 2019-09-24 | $27.69 | $27.76 | $27.39 | $27.55 | $24.72 | 3,001,289 |
| 2019-09-23 | $27.41 | $27.87 | $27.37 | $27.62 | $24.79 | 3,082,995 |
| 2019-09-20 | $27.89 | $27.96 | $27.48 | $27.64 | $24.81 | 4,976,719 |
| 2019-09-19 | $27.81 | $28.02 | $27.66 | $27.79 | $24.94 | 2,277,913 |
| 2019-09-18 | $27.86 | $27.94 | $27.64 | $27.82 | $24.97 | 3,159,878 |
| 2019-09-17 | $27.81 | $27.85 | $27.40 | $27.83 | $24.98 | 2,050,187 |
| 2019-09-16 | $27.27 | $27.62 | $27.13 | $27.59 | $24.76 | 3,182,793 |
| 2019-09-13 | $27.92 | $28.06 | $27.35 | $27.41 | $24.60 | 4,078,568 |
| 2019-09-12 | $28.13 | $28.21 | $27.72 | $27.87 | $25.01 | 3,343,649 |
| 2019-09-11 | $27.28 | $28.00 | $27.26 | $27.99 | $25.12 | 3,965,279 |
| 2019-09-10 | $26.83 | $27.42 | $26.81 | $27.34 | $24.54 | 3,101,549 |
| 2019-09-09 | $26.71 | $26.94 | $26.64 | $26.88 | $24.12 | 3,960,564 |
| 2019-09-06 | $26.60 | $26.83 | $26.52 | $26.71 | $23.97 | 4,290,902 |
| 2019-09-05 | $26.48 | $26.79 | $26.40 | $26.59 | $23.86 | 3,739,856 |
| 2019-09-04 | $26.54 | $26.72 | $26.47 | $26.62 | $23.59 | 3,061,435 |
| 2019-09-03 | $26.19 | $26.42 | $26.03 | $26.40 | $23.39 | 2,833,794 |
| 2019-08-30 | $26.15 | $26.50 | $26.06 | $26.31 | $23.31 | 4,557,895 |
| 2019-08-29 | $25.85 | $26.32 | $25.78 | $26.11 | $23.14 | 2,982,545 |
| 2019-08-28 | $25.01 | $25.66 | $24.98 | $25.65 | $22.73 | 4,236,048 |
| 2019-08-27 | $25.64 | $25.71 | $25.03 | $25.05 | $22.20 | 3,278,426 |
| 2019-08-26 | $25.25 | $25.45 | $25.09 | $25.45 | $22.55 | 2,517,977 |
| 2019-08-23 | $25.54 | $25.92 | $25.03 | $25.12 | $22.26 | 4,285,246 |
| 2019-08-22 | $25.58 | $25.72 | $25.33 | $25.64 | $22.72 | 2,374,917 |
| 2019-08-21 | $25.26 | $25.55 | $25.10 | $25.50 | $22.60 | 2,687,869 |
| 2019-08-20 | $25.19 | $25.21 | $24.93 | $25.03 | $22.18 | 2,583,047 |
| 2019-08-19 | $25.33 | $25.35 | $25.03 | $25.18 | $22.31 | 3,058,928 |
| 2019-08-16 | $24.84 | $25.26 | $24.81 | $25.16 | $22.29 | 2,966,752 |
| 2019-08-15 | $24.52 | $24.85 | $24.39 | $24.78 | $21.96 | 2,657,386 |
| 2019-08-14 | $24.89 | $24.93 | $24.47 | $24.50 | $21.71 | 3,057,292 |
| 2019-08-13 | $24.70 | $25.26 | $24.57 | $25.09 | $22.23 | 2,918,319 |
| 2019-08-12 | $24.79 | $25.08 | $24.56 | $24.71 | $21.90 | 3,104,974 |
| 2019-08-09 | $25.04 | $25.13 | $24.54 | $24.74 | $21.92 | 3,535,836 |
| 2019-08-08 | $24.68 | $25.15 | $24.43 | $25.14 | $22.28 | 3,244,929 |
| 2019-08-07 | $24.11 | $24.75 | $24.02 | $24.68 | $21.87 | 3,418,172 |
| 2019-08-06 | $24.55 | $24.67 | $24.09 | $24.36 | $21.59 | 4,823,873 |
| 2019-08-05 | $24.62 | $24.84 | $24.25 | $24.47 | $21.68 | 4,348,119 |
| 2019-08-02 | $25.00 | $25.29 | $24.88 | $25.10 | $22.24 | 4,680,911 |
| 2019-08-01 | $25.35 | $25.60 | $24.98 | $25.03 | $22.18 | 7,102,956 |
| 2019-07-31 | $26.02 | $26.10 | $25.26 | $25.41 | $22.52 | 3,692,392 |
| 2019-07-30 | $25.62 | $26.14 | $25.40 | $26.09 | $23.12 | 2,874,748 |
| 2019-07-29 | $26.26 | $26.43 | $25.09 | $25.84 | $22.90 | 4,432,745 |
| 2019-07-26 | $25.45 | $26.40 | $25.31 | $26.21 | $23.23 | 4,950,567 |
| 2019-07-25 | $25.60 | $25.62 | $25.01 | $25.07 | $22.22 | 4,246,410 |
| 2019-07-24 | $25.33 | $25.58 | $25.22 | $25.54 | $22.63 | 2,503,689 |
| 2019-07-23 | $25.16 | $25.47 | $25.16 | $25.37 | $22.48 | 2,571,420 |
| 2019-07-22 | $25.15 | $25.28 | $25.01 | $25.14 | $22.28 | 1,643,829 |
| 2019-07-19 | $25.11 | $25.41 | $25.06 | $25.09 | $22.23 | 3,063,975 |
| 2019-07-18 | $25.26 | $25.30 | $24.94 | $25.10 | $22.24 | 3,041,141 |
| 2019-07-17 | $25.66 | $25.77 | $25.13 | $25.30 | $22.42 | 3,497,688 |
| 2019-07-16 | $25.47 | $25.86 | $25.34 | $25.74 | $22.81 | 3,419,257 |
| 2019-07-15 | $25.54 | $25.63 | $25.36 | $25.54 | $22.63 | 2,265,431 |
| 2019-07-12 | $25.78 | $25.84 | $25.39 | $25.54 | $22.63 | 2,894,143 |
| 2019-07-11 | $26.27 | $26.32 | $25.61 | $25.81 | $22.87 | 3,151,743 |
| 2019-07-10 | $26.50 | $26.50 | $26.19 | $26.31 | $23.31 | 3,195,184 |
| 2019-07-09 | $26.28 | $26.40 | $26.06 | $26.29 | $23.30 | 2,955,026 |
| 2019-07-08 | $26.55 | $26.63 | $26.34 | $26.43 | $23.42 | 3,638,876 |
| 2019-07-05 | $26.62 | $26.67 | $26.27 | $26.61 | $23.58 | 2,865,046 |
| 2019-07-03 | $26.70 | $26.88 | $26.53 | $26.85 | $23.79 | 1,897,829 |
| 2019-07-02 | $26.37 | $26.55 | $26.22 | $26.52 | $23.50 | 3,779,368 |
| 2019-07-01 | $26.50 | $26.67 | $26.06 | $26.40 | $23.39 | 5,153,155 |
| 2019-06-28 | $25.95 | $26.46 | $25.95 | $26.34 | $23.34 | 5,349,384 |
| 2019-06-27 | $25.59 | $26.16 | $25.59 | $25.97 | $23.01 | 4,521,946 |
| 2019-06-26 | $25.61 | $25.74 | $25.27 | $25.45 | $22.55 | 6,478,547 |
| 2019-06-25 | $25.71 | $26.04 | $25.56 | $25.56 | $22.65 | 6,399,806 |
| 2019-06-24 | $26.09 | $26.22 | $25.73 | $25.83 | $22.89 | 6,334,312 |
| 2019-06-21 | $26.54 | $26.55 | $25.82 | $26.15 | $23.17 | 9,536,963 |
| 2019-06-20 | $26.24 | $26.63 | $26.15 | $26.56 | $23.54 | 7,183,874 |
| 2019-06-19 | $26.01 | $26.18 | $25.84 | $26.06 | $23.09 | 6,373,136 |
| 2019-06-18 | $25.77 | $26.36 | $25.77 | $25.98 | $23.02 | 5,797,300 |
| 2019-06-17 | $25.68 | $25.93 | $25.53 | $25.67 | $22.75 | 5,095,231 |
| 2019-06-14 | $25.41 | $26.16 | $25.36 | $25.71 | $22.78 | 6,294,435 |
| 2019-06-13 | $25.05 | $25.49 | $24.97 | $25.28 | $22.40 | 5,326,422 |
| 2019-06-12 | $24.45 | $25.14 | $24.36 | $25.06 | $22.21 | 5,125,348 |
| 2019-06-11 | $24.35 | $24.67 | $24.17 | $24.47 | $21.68 | 4,968,429 |
| 2019-06-10 | $23.92 | $24.44 | $23.92 | $24.11 | $21.36 | 7,680,944 |
| 2019-06-07 | $23.20 | $23.88 | $22.95 | $23.79 | $21.08 | 9,135,575 |
| 2019-06-06 | $23.07 | $23.26 | $22.85 | $23.10 | $20.47 | 7,765,465 |
| 2019-06-05 | $23.58 | $23.62 | $23.12 | $23.34 | $20.38 | 5,791,216 |
| 2019-06-04 | $23.05 | $23.44 | $22.79 | $23.42 | $20.45 | 11,695,528 |
| 2019-06-03 | $22.82 | $23.02 | $22.75 | $22.90 | $20.00 | 5,567,928 |
| 2019-05-31 | $22.45 | $22.96 | $22.35 | $22.80 | $19.91 | 6,454,888 |
| 2019-05-30 | $22.54 | $22.66 | $22.35 | $22.52 | $19.67 | 8,682,136 |
| 2019-05-29 | $22.49 | $22.78 | $22.45 | $22.57 | $19.71 | 6,041,356 |
| 2019-05-28 | $23.09 | $23.21 | $22.50 | $22.58 | $19.72 | 7,952,280 |
| 2019-05-24 | $23.12 | $23.25 | $22.85 | $23.01 | $20.09 | 5,074,577 |
| 2019-05-23 | $22.88 | $22.95 | $22.50 | $22.91 | $20.01 | 9,137,815 |
| 2019-05-22 | $23.47 | $23.49 | $23.06 | $23.13 | $20.20 | 5,229,165 |
| 2019-05-21 | $23.55 | $23.65 | $23.30 | $23.51 | $20.53 | 6,920,935 |
| 2019-05-20 | $24.17 | $24.25 | $23.43 | $23.46 | $20.49 | 5,639,046 |
| 2019-05-17 | $24.80 | $24.87 | $24.30 | $24.35 | $21.26 | 5,808,892 |
| 2019-05-16 | $25.05 | $25.27 | $24.97 | $25.06 | $21.88 | 4,207,414 |
| 2019-05-15 | $24.81 | $24.99 | $24.58 | $24.95 | $21.79 | 5,730,393 |
| 2019-05-14 | $25.15 | $25.41 | $24.97 | $24.98 | $21.81 | 4,183,412 |
| 2019-05-13 | $25.19 | $25.41 | $25.00 | $25.14 | $21.95 | 3,959,555 |
| 2019-05-10 | $25.56 | $25.71 | $25.16 | $25.55 | $22.31 | 2,603,370 |
| 2019-05-09 | $25.50 | $25.74 | $25.14 | $25.66 | $22.41 | 2,351,226 |
| 2019-05-08 | $26.01 | $26.14 | $25.61 | $25.63 | $22.38 | 2,825,579 |
| 2019-05-07 | $26.37 | $26.60 | $25.88 | $26.03 | $22.73 | 3,460,826 |
| 2019-05-06 | $26.50 | $26.68 | $26.27 | $26.60 | $23.23 | 3,045,788 |
| 2019-05-03 | $26.55 | $26.90 | $26.49 | $26.78 | $23.39 | 2,848,409 |
| 2019-05-02 | $26.65 | $26.95 | $26.35 | $26.46 | $23.11 | 2,514,447 |
| 2019-05-01 | $26.86 | $27.11 | $26.63 | $26.64 | $23.26 | 2,749,716 |
| 2019-04-30 | $26.42 | $26.93 | $26.19 | $26.80 | $23.40 | 5,556,465 |
| 2019-04-29 | $27.19 | $27.25 | $26.40 | $26.46 | $23.11 | 4,587,419 |
| 2019-04-26 | $26.68 | $27.49 | $26.68 | $27.37 | $23.90 | 5,979,996 |
| 2019-04-25 | $26.28 | $26.69 | $26.13 | $26.26 | $22.93 | 4,632,158 |
| 2019-04-24 | $26.06 | $26.46 | $26.01 | $26.33 | $22.99 | 3,366,496 |
| 2019-04-23 | $25.60 | $26.14 | $25.55 | $25.94 | $22.65 | 3,649,700 |
| 2019-04-22 | $26.24 | $26.28 | $25.47 | $25.76 | $22.50 | 3,369,338 |
| 2019-04-18 | $26.36 | $26.47 | $25.89 | $26.36 | $23.02 | 3,505,488 |
| 2019-04-17 | $26.84 | $26.86 | $26.09 | $26.38 | $23.04 | 5,307,096 |
| 2019-04-16 | $27.15 | $27.23 | $26.67 | $26.82 | $23.42 | 4,282,133 |
| 2019-04-15 | $27.21 | $27.28 | $26.82 | $27.08 | $23.65 | 2,385,596 |
| 2019-04-12 | $27.10 | $27.18 | $26.66 | $27.17 | $23.73 | 3,936,622 |
| 2019-04-11 | $26.79 | $27.17 | $26.73 | $27.08 | $23.65 | 4,206,271 |
| 2019-04-10 | $26.59 | $26.82 | $26.40 | $26.71 | $23.33 | 2,357,270 |
| 2019-04-09 | $26.96 | $27.04 | $26.57 | $26.60 | $23.23 | 3,086,550 |
| 2019-04-08 | $27.32 | $27.48 | $26.99 | $27.09 | $23.66 | 3,470,282 |
| 2019-04-05 | $27.38 | $27.57 | $27.24 | $27.39 | $23.92 | 5,169,492 |
| 2019-04-04 | $26.73 | $26.89 | $26.61 | $26.84 | $23.44 | 3,035,925 |
| 2019-04-03 | $26.62 | $26.96 | $26.44 | $26.68 | $23.30 | 3,872,297 |
| 2019-04-02 | $26.52 | $26.73 | $26.42 | $26.58 | $23.21 | 4,352,278 |
| 2019-04-01 | $26.45 | $26.61 | $26.20 | $26.52 | $23.16 | 4,911,634 |
| 2019-03-29 | $26.72 | $26.84 | $26.27 | $26.34 | $23.00 | 4,707,381 |
| 2019-03-28 | $25.60 | $26.62 | $25.60 | $26.61 | $23.24 | 5,755,543 |
| 2019-03-27 | $25.50 | $25.66 | $25.35 | $25.59 | $22.35 | 3,640,428 |
| 2019-03-26 | $25.61 | $25.70 | $25.25 | $25.47 | $22.24 | 3,700,715 |
| 2019-03-25 | $25.80 | $25.80 | $25.19 | $25.49 | $22.26 | 3,495,273 |
| 2019-03-22 | $26.25 | $26.27 | $25.74 | $25.76 | $22.50 | 4,601,392 |
| 2019-03-21 | $25.29 | $26.23 | $25.21 | $26.19 | $22.87 | 4,429,060 |
| 2019-03-20 | $25.58 | $25.60 | $25.17 | $25.37 | $22.15 | 4,189,682 |
| 2019-03-19 | $25.74 | $25.94 | $25.50 | $25.56 | $22.32 | 3,485,802 |
| 2019-03-18 | $25.60 | $25.72 | $25.43 | $25.60 | $22.36 | 3,872,472 |
| 2019-03-15 | $25.65 | $25.65 | $25.26 | $25.53 | $22.29 | 4,830,838 |
| 2019-03-14 | $26.09 | $26.16 | $25.43 | $25.55 | $22.31 | 4,104,506 |
| 2019-03-13 | $25.80 | $26.22 | $25.74 | $26.08 | $22.77 | 3,763,133 |
| 2019-03-12 | $25.85 | $26.02 | $25.70 | $25.77 | $22.50 | 3,737,380 |
| 2019-03-11 | $25.25 | $25.87 | $25.15 | $25.84 | $22.57 | 5,120,568 |
| 2019-03-08 | $24.27 | $24.69 | $24.19 | $24.66 | $21.53 | 5,003,458 |
| 2019-03-07 | $24.67 | $24.76 | $24.21 | $24.35 | $21.26 | 3,386,048 |
| 2019-03-06 | $24.56 | $24.78 | $24.47 | $24.62 | $21.50 | 3,113,830 |
| 2019-03-05 | $24.90 | $24.94 | $24.40 | $24.59 | $21.47 | 3,993,450 |
| 2019-03-04 | $25.11 | $25.17 | $24.48 | $24.95 | $21.79 | 3,842,727 |
| 2019-03-01 | $25.01 | $25.14 | $24.44 | $25.01 | $21.84 | 7,067,234 |
| 2019-02-28 | $25.54 | $25.63 | $24.87 | $24.89 | $21.74 | 6,255,754 |
| 2019-02-27 | $25.50 | $26.03 | $25.41 | $25.85 | $22.27 | 4,900,754 |
| 2019-02-26 | $25.91 | $26.06 | $25.55 | $25.56 | $22.02 | 3,588,102 |
| 2019-02-25 | $26.17 | $26.25 | $25.76 | $25.86 | $22.28 | 3,451,390 |
| 2019-02-22 | $25.81 | $26.23 | $25.79 | $26.09 | $22.48 | 3,193,042 |
| 2019-02-21 | $25.82 | $25.97 | $25.58 | $25.74 | $22.18 | 3,223,425 |
| 2019-02-20 | $25.64 | $26.07 | $25.51 | $25.87 | $22.29 | 5,329,826 |
| 2019-02-19 | $25.48 | $25.76 | $25.35 | $25.59 | $22.05 | 6,781,989 |
| 2019-02-15 | $25.58 | $25.62 | $25.42 | $25.54 | $22.00 | 5,359,581 |
| 2019-02-14 | $25.37 | $25.64 | $24.93 | $25.42 | $21.90 | 5,054,532 |
| 2019-02-13 | $25.36 | $25.66 | $25.15 | $25.39 | $21.87 | 5,655,436 |
| 2019-02-12 | $25.49 | $25.62 | $25.13 | $25.33 | $21.82 | 7,417,744 |
| 2019-02-11 | $25.70 | $25.90 | $25.23 | $25.40 | $21.88 | 6,303,720 |
| 2019-02-08 | $25.78 | $26.04 | $25.29 | $25.65 | $22.10 | 4,908,508 |
| 2019-02-07 | $26.09 | $26.29 | $25.36 | $25.91 | $22.32 | 6,171,390 |
| 2019-02-06 | $26.39 | $26.68 | $26.23 | $26.27 | $22.63 | 5,480,012 |
| 2019-02-05 | $26.24 | $26.50 | $25.88 | $26.48 | $22.81 | 5,040,947 |
| 2019-02-04 | $26.52 | $26.62 | $25.59 | $26.15 | $22.53 | 6,367,221 |
| 2019-02-01 | $26.24 | $27.60 | $26.06 | $26.75 | $23.05 | 6,851,917 |
| 2019-01-31 | $26.15 | $26.52 | $25.93 | $26.24 | $22.61 | 9,748,755 |
| 2019-01-30 | $25.89 | $26.37 | $25.80 | $26.21 | $22.58 | 3,408,818 |
| 2019-01-29 | $25.79 | $25.88 | $25.61 | $25.85 | $22.27 | 4,328,868 |
| 2019-01-28 | $25.59 | $25.84 | $25.31 | $25.80 | $22.23 | 4,807,048 |
| 2019-01-25 | $25.31 | $25.86 | $25.29 | $25.70 | $22.14 | 5,211,748 |
| 2019-01-24 | $24.28 | $25.30 | $24.28 | $25.17 | $21.68 | 6,461,109 |
| 2019-01-23 | $24.64 | $24.94 | $24.19 | $24.29 | $20.93 | 4,492,441 |
| 2019-01-22 | $24.95 | $25.00 | $24.34 | $24.55 | $21.15 | 5,156,803 |
| 2019-01-18 | $24.67 | $25.12 | $24.49 | $25.08 | $21.61 | 5,306,054 |
| 2019-01-17 | $24.27 | $24.71 | $24.20 | $24.64 | $21.23 | 3,738,818 |
| 2019-01-16 | $24.05 | $24.49 | $23.97 | $24.38 | $21.00 | 4,155,613 |
| 2019-01-15 | $24.09 | $24.14 | $23.81 | $24.11 | $20.77 | 4,224,401 |
| 2019-01-14 | $24.10 | $24.32 | $23.92 | $24.08 | $20.74 | 3,548,918 |
| 2019-01-11 | $24.27 | $24.34 | $23.71 | $24.21 | $20.86 | 4,594,427 |
| 2019-01-10 | $23.72 | $24.34 | $23.69 | $24.30 | $20.93 | 5,954,799 |
| 2019-01-09 | $23.60 | $23.86 | $23.34 | $23.70 | $20.42 | 3,926,862 |
| 2019-01-08 | $23.58 | $23.72 | $23.38 | $23.62 | $20.35 | 6,232,826 |
| 2019-01-07 | $23.08 | $23.66 | $22.78 | $23.48 | $20.23 | 6,562,170 |
| 2019-01-04 | $22.51 | $23.14 | $22.37 | $23.02 | $19.83 | 5,844,089 |
| 2019-01-03 | $21.47 | $22.62 | $21.47 | $22.26 | $19.18 | 9,788,273 |
| 2019-01-02 | $21.10 | $21.69 | $20.91 | $21.53 | $18.55 | 7,442,033 |
| 2018-12-31 | $21.90 | $22.13 | $21.54 | $21.86 | $18.83 | 6,336,978 |
| 2018-12-28 | $21.64 | $22.06 | $21.57 | $21.83 | $18.81 | 9,235,351 |
| 2018-12-27 | $21.16 | $21.53 | $20.81 | $21.53 | $18.55 | 8,890,335 |
| 2018-12-26 | $21.21 | $21.47 | $20.52 | $21.35 | $18.39 | 12,927,524 |
| 2018-12-24 | $21.24 | $21.47 | $20.96 | $21.10 | $18.18 | 4,702,150 |
| 2018-12-21 | $22.27 | $22.77 | $21.27 | $21.28 | $18.33 | 19,247,957 |
| 2018-12-20 | $23.11 | $23.16 | $22.12 | $22.22 | $19.14 | 8,632,301 |
| 2018-12-19 | $23.56 | $24.05 | $23.19 | $23.20 | $19.99 | 10,631,036 |
| 2018-12-18 | $23.64 | $23.97 | $23.46 | $23.64 | $20.37 | 7,691,726 |
| 2018-12-17 | $24.07 | $24.22 | $23.54 | $23.60 | $20.33 | 7,687,919 |
| 2018-12-14 | $24.28 | $24.55 | $23.87 | $24.03 | $20.70 | 4,210,937 |
| 2018-12-13 | $24.75 | $24.81 | $24.40 | $24.50 | $21.11 | 4,715,217 |
| 2018-12-12 | $25.35 | $25.45 | $24.72 | $24.72 | $21.30 | 4,515,878 |
| 2018-12-11 | $25.92 | $25.92 | $25.09 | $25.09 | $21.62 | 5,958,010 |
| 2018-12-10 | $25.30 | $25.78 | $25.02 | $25.69 | $22.13 | 6,222,035 |
| 2018-12-07 | $26.58 | $26.75 | $25.00 | $25.27 | $21.77 | 7,393,509 |
| 2018-12-06 | $24.94 | $26.79 | $24.72 | $26.74 | $23.04 | 10,082,553 |
| 2018-12-04 | $26.47 | $26.56 | $25.10 | $25.12 | $21.64 | 7,684,517 |
| 2018-12-03 | $26.51 | $26.86 | $26.22 | $26.50 | $22.83 | 3,772,787 |
| 2018-11-30 | $26.70 | $26.82 | $26.03 | $26.41 | $22.75 | 5,771,593 |
| 2018-11-29 | $26.68 | $26.93 | $26.49 | $26.74 | $23.04 | 3,968,931 |
| 2018-11-28 | $26.67 | $26.98 | $26.50 | $26.95 | $22.93 | 4,660,223 |
| 2018-11-27 | $26.63 | $26.71 | $26.29 | $26.69 | $22.70 | 4,167,699 |
| 2018-11-26 | $26.56 | $26.77 | $26.35 | $26.64 | $22.66 | 2,836,408 |
| 2018-11-23 | $26.49 | $26.65 | $26.17 | $26.33 | $22.40 | 1,136,212 |
| 2018-11-21 | $26.61 | $26.95 | $26.50 | $26.67 | $22.69 | 2,493,720 |
| 2018-11-20 | $26.86 | $26.95 | $26.46 | $26.55 | $22.59 | 3,012,269 |
| 2018-11-19 | $27.14 | $27.78 | $26.91 | $27.09 | $23.05 | 4,809,417 |
| 2018-11-16 | $26.55 | $27.27 | $26.50 | $27.06 | $23.02 | 8,048,472 |
| 2018-11-15 | $26.58 | $26.76 | $26.21 | $26.61 | $22.64 | 3,882,990 |
| 2018-11-14 | $26.81 | $27.21 | $26.61 | $26.72 | $22.73 | 4,280,963 |
| 2018-11-13 | $26.99 | $27.06 | $26.52 | $26.65 | $22.67 | 4,151,586 |
| 2018-11-12 | $26.86 | $27.50 | $26.77 | $27.00 | $22.97 | 5,018,006 |
| 2018-11-09 | $27.16 | $27.18 | $26.69 | $26.83 | $22.82 | 4,834,240 |
| 2018-11-08 | $27.39 | $27.40 | $26.86 | $27.25 | $23.18 | 3,237,361 |
| 2018-11-07 | $27.31 | $27.52 | $27.01 | $27.51 | $23.40 | 3,347,955 |
| 2018-11-06 | $27.68 | $27.81 | $26.98 | $27.19 | $23.13 | 3,143,788 |
| 2018-11-05 | $27.55 | $27.64 | $27.16 | $27.62 | $23.50 | 4,063,354 |
| 2018-11-02 | $27.35 | $27.93 | $27.04 | $27.53 | $23.42 | 9,590,251 |
| 2018-11-01 | $26.68 | $27.27 | $26.54 | $27.22 | $23.16 | 4,994,463 |
| 2018-10-31 | $26.40 | $27.09 | $25.98 | $26.63 | $22.65 | 7,013,243 |
| 2018-10-30 | $26.59 | $26.75 | $25.75 | $26.23 | $22.31 | 8,711,667 |
| 2018-10-29 | $26.76 | $27.74 | $26.31 | $26.43 | $22.48 | 6,141,103 |
| 2018-10-26 | $27.77 | $28.00 | $26.00 | $26.49 | $22.53 | 9,087,945 |
| 2018-10-25 | $28.58 | $29.23 | $28.42 | $28.95 | $24.63 | 6,498,241 |
| 2018-10-24 | $28.26 | $28.76 | $28.18 | $28.48 | $24.23 | 5,940,368 |
| 2018-10-23 | $27.52 | $28.44 | $27.47 | $28.35 | $24.12 | 6,656,433 |
| 2018-10-22 | $28.55 | $28.55 | $27.59 | $27.61 | $23.49 | 4,607,852 |
| 2018-10-19 | $27.93 | $28.83 | $27.89 | $28.54 | $24.28 | 5,011,263 |
| 2018-10-18 | $28.12 | $28.27 | $27.68 | $27.86 | $23.70 | 3,343,060 |
| 2018-10-17 | $28.80 | $28.80 | $28.09 | $28.31 | $24.08 | 3,212,845 |
| 2018-10-16 | $28.13 | $28.84 | $27.92 | $28.72 | $24.43 | 6,280,607 |
| 2018-10-15 | $27.98 | $28.32 | $27.88 | $28.02 | $23.84 | 5,070,340 |
| 2018-10-12 | $28.66 | $28.79 | $27.92 | $28.08 | $23.89 | 5,487,827 |
| 2018-10-11 | $29.06 | $29.21 | $28.28 | $28.50 | $24.24 | 8,376,592 |
| 2018-10-10 | $30.27 | $30.42 | $29.10 | $29.10 | $24.75 | 6,501,541 |
| 2018-10-09 | $30.90 | $30.92 | $30.26 | $30.53 | $25.97 | 3,250,253 |
| 2018-10-08 | $30.32 | $30.96 | $30.26 | $30.85 | $26.24 | 3,718,114 |
| 2018-10-05 | $30.75 | $30.79 | $30.18 | $30.27 | $25.75 | 3,303,324 |
| 2018-10-04 | $30.74 | $30.86 | $30.20 | $30.73 | $26.14 | 4,716,962 |
| 2018-10-03 | $31.92 | $31.93 | $30.65 | $30.90 | $26.29 | 6,295,716 |
| 2018-10-02 | $31.81 | $32.14 | $31.56 | $31.98 | $27.20 | 3,796,301 |
| 2018-10-01 | $32.35 | $32.37 | $31.83 | $31.87 | $27.11 | 2,921,306 |
| 2018-09-28 | $32.89 | $32.89 | $32.11 | $32.27 | $27.45 | 3,797,419 |
| 2018-09-27 | $32.69 | $33.03 | $32.69 | $32.82 | $27.92 | 3,424,752 |
| 2018-09-26 | $32.79 | $33.02 | $32.68 | $32.72 | $27.83 | 3,960,711 |
| 2018-09-25 | $32.91 | $33.17 | $32.65 | $32.70 | $27.82 | 4,683,770 |
| 2018-09-24 | $32.98 | $33.11 | $32.78 | $32.90 | $27.99 | 4,604,874 |
| 2018-09-21 | $33.52 | $33.65 | $32.95 | $33.01 | $28.08 | 9,865,917 |
| 2018-09-20 | $33.64 | $33.84 | $33.30 | $33.69 | $28.66 | 3,835,213 |
| 2018-09-19 | $33.97 | $34.08 | $33.55 | $33.64 | $28.62 | 4,314,698 |
| 2018-09-18 | $34.01 | $34.09 | $33.91 | $33.96 | $28.89 | 3,617,822 |
| 2018-09-17 | $34.12 | $34.25 | $33.91 | $33.97 | $28.90 | 3,207,266 |
| 2018-09-14 | $34.35 | $34.36 | $33.99 | $34.06 | $28.97 | 2,531,242 |
| 2018-09-13 | $34.37 | $34.58 | $34.29 | $34.38 | $29.25 | 2,627,807 |
| 2018-09-12 | $34.23 | $34.50 | $34.10 | $34.49 | $29.05 | 2,671,288 |
| 2018-09-11 | $34.08 | $34.30 | $33.97 | $34.10 | $28.72 | 3,212,681 |
| 2018-09-10 | $34.21 | $34.45 | $34.08 | $34.11 | $28.73 | 2,200,115 |
| 2018-09-07 | $34.45 | $34.55 | $34.00 | $34.06 | $28.69 | 2,422,267 |
| 2018-09-06 | $34.48 | $34.72 | $34.37 | $34.54 | $29.09 | 2,101,027 |
| 2018-09-05 | $34.05 | $34.45 | $33.96 | $34.38 | $28.96 | 4,143,070 |
| 2018-09-04 | $34.80 | $34.80 | $34.00 | $34.16 | $28.77 | 2,735,752 |
| 2018-08-31 | $34.58 | $34.95 | $34.56 | $34.71 | $29.24 | 3,274,198 |
| 2018-08-30 | $35.08 | $35.18 | $34.47 | $34.58 | $29.13 | 2,654,625 |
| 2018-08-29 | $35.37 | $35.40 | $35.16 | $35.17 | $29.63 | 2,216,588 |
| 2018-08-28 | $35.27 | $35.33 | $34.96 | $35.31 | $29.74 | 2,742,814 |
| 2018-08-27 | $34.95 | $35.29 | $34.86 | $35.29 | $29.73 | 2,831,903 |
| 2018-08-24 | $34.57 | $34.90 | $34.49 | $34.88 | $29.38 | 2,219,544 |
| 2018-08-23 | $35.28 | $35.28 | $34.55 | $34.58 | $29.13 | 2,853,931 |
| 2018-08-22 | $35.24 | $35.46 | $35.14 | $35.30 | $29.74 | 1,780,845 |
| 2018-08-21 | $35.51 | $35.68 | $35.24 | $35.25 | $29.69 | 1,955,026 |
| 2018-08-20 | $35.73 | $35.79 | $35.36 | $35.49 | $29.90 | 3,055,781 |
| 2018-08-17 | $35.39 | $35.71 | $35.21 | $35.65 | $30.03 | 4,811,996 |
| 2018-08-16 | $34.58 | $35.66 | $34.42 | $35.38 | $29.80 | 5,759,546 |
| 2018-08-15 | $34.24 | $34.57 | $34.00 | $34.50 | $29.06 | 3,027,518 |
| 2018-08-14 | $33.99 | $34.39 | $33.99 | $34.30 | $28.89 | 2,530,416 |
| 2018-08-13 | $34.00 | $34.21 | $33.91 | $33.92 | $28.57 | 2,769,453 |
| 2018-08-10 | $34.34 | $34.41 | $34.03 | $34.05 | $28.68 | 2,490,524 |
| 2018-08-09 | $34.28 | $34.56 | $34.26 | $34.44 | $29.01 | 2,110,328 |
| 2018-08-08 | $34.29 | $34.41 | $34.02 | $34.33 | $28.92 | 2,006,392 |
| 2018-08-07 | $34.26 | $34.31 | $33.99 | $34.26 | $28.86 | 2,605,558 |
| 2018-08-06 | $33.93 | $34.17 | $33.93 | $34.11 | $28.73 | 2,535,244 |
| 2018-08-03 | $34.19 | $34.23 | $33.94 | $33.97 | $28.61 | 3,713,004 |
| 2018-08-02 | $34.07 | $34.28 | $33.98 | $34.08 | $28.71 | 4,193,352 |
| 2018-08-01 | $34.00 | $34.17 | $33.82 | $34.07 | $28.70 | 6,150,743 |
| 2018-07-31 | $34.30 | $34.45 | $34.10 | $34.18 | $28.79 | 4,432,839 |
| 2018-07-30 | $33.98 | $34.21 | $33.66 | $34.12 | $28.74 | 3,070,571 |
| 2018-07-27 | $34.95 | $35.12 | $33.81 | $33.83 | $28.50 | 5,701,368 |
| 2018-07-26 | $34.84 | $34.99 | $34.61 | $34.91 | $29.41 | 3,736,325 |
| 2018-07-25 | $34.67 | $34.75 | $34.38 | $34.73 | $29.25 | 2,727,441 |
| 2018-07-24 | $34.55 | $34.71 | $34.39 | $34.55 | $29.10 | 5,853,172 |
| 2018-07-23 | $34.84 | $35.05 | $34.49 | $34.58 | $29.13 | 4,730,848 |
| 2018-07-20 | $35.50 | $35.51 | $34.85 | $34.88 | $29.38 | 5,529,327 |
| 2018-07-19 | $35.19 | $35.74 | $35.10 | $35.65 | $30.03 | 3,939,072 |
| 2018-07-18 | $36.13 | $36.15 | $35.08 | $35.22 | $29.67 | 4,895,049 |
| 2018-07-17 | $36.40 | $36.50 | $36.09 | $36.22 | $30.51 | 4,756,551 |
| 2018-07-16 | $36.50 | $36.58 | $36.17 | $36.25 | $30.54 | 2,032,741 |
| 2018-07-13 | $36.51 | $36.67 | $36.36 | $36.44 | $30.70 | 1,830,703 |
| 2018-07-12 | $36.77 | $36.79 | $36.40 | $36.46 | $30.71 | 2,754,079 |
| 2018-07-11 | $36.84 | $37.04 | $36.53 | $36.55 | $30.79 | 2,357,413 |
| 2018-07-10 | $36.80 | $37.04 | $36.46 | $37.00 | $31.17 | 4,776,592 |
| 2018-07-09 | $37.30 | $37.31 | $36.78 | $36.83 | $31.02 | 2,634,855 |
| 2018-07-06 | $37.10 | $37.44 | $36.95 | $37.27 | $31.39 | 2,640,023 |
| 2018-07-05 | $36.64 | $37.06 | $36.45 | $37.04 | $31.20 | 2,167,394 |
| 2018-07-03 | $36.43 | $36.93 | $36.36 | $36.57 | $30.80 | 2,170,460 |
| 2018-07-02 | $36.25 | $36.35 | $35.84 | $36.30 | $30.58 | 3,311,868 |
| 2018-06-29 | $35.99 | $36.72 | $35.89 | $36.46 | $30.71 | 4,452,633 |
| 2018-06-28 | $35.68 | $36.12 | $35.45 | $36.11 | $30.42 | 4,058,821 |
| 2018-06-27 | $36.17 | $36.33 | $35.61 | $35.63 | $30.01 | 4,015,269 |
| 2018-06-26 | $35.45 | $36.22 | $35.39 | $36.15 | $30.45 | 7,030,768 |
| 2018-06-25 | $35.61 | $35.70 | $34.98 | $35.36 | $29.79 | 5,423,159 |
| 2018-06-22 | $35.91 | $35.93 | $35.45 | $35.60 | $29.99 | 5,931,981 |
| 2018-06-21 | $36.32 | $36.39 | $35.61 | $35.75 | $30.11 | 5,261,116 |
| 2018-06-20 | $36.92 | $37.00 | $36.24 | $36.39 | $30.65 | 7,751,294 |
| 2018-06-19 | $37.07 | $37.29 | $36.92 | $36.99 | $31.16 | 6,205,614 |
| 2018-06-18 | $36.88 | $37.15 | $36.73 | $37.12 | $31.27 | 2,582,226 |
| 2018-06-15 | $37.32 | $37.38 | $36.86 | $36.95 | $31.13 | 5,424,377 |
| 2018-06-14 | $37.23 | $37.55 | $37.02 | $37.26 | $31.39 | 4,891,111 |
| 2018-06-13 | $38.26 | $38.26 | $37.07 | $37.19 | $31.33 | 5,473,180 |
| 2018-06-12 | $38.03 | $38.39 | $37.78 | $38.36 | $32.31 | 6,610,519 |
| 2018-06-11 | $38.11 | $38.35 | $37.83 | $37.92 | $31.94 | 3,033,695 |
| 2018-06-08 | $38.17 | $38.24 | $37.99 | $38.11 | $32.10 | 2,412,467 |
| 2018-06-07 | $38.06 | $38.14 | $37.96 | $38.12 | $32.11 | 3,072,676 |
| 2018-06-06 | $38.16 | $38.39 | $37.99 | $38.35 | $32.04 | 2,866,213 |
| 2018-06-05 | $38.00 | $38.27 | $37.90 | $38.22 | $31.93 | 5,128,956 |
| 2018-06-04 | $37.86 | $38.13 | $37.73 | $37.94 | $31.69 | 3,613,263 |
| 2018-06-01 | $37.33 | $37.90 | $37.17 | $37.69 | $31.48 | 3,523,561 |
| 2018-05-31 | $37.26 | $37.48 | $37.02 | $37.33 | $31.18 | 6,302,194 |
| 2018-05-30 | $36.95 | $37.38 | $36.77 | $37.23 | $31.10 | 3,002,202 |
| 2018-05-29 | $36.66 | $37.06 | $36.62 | $36.83 | $30.77 | 5,342,569 |
| 2018-05-25 | $36.66 | $37.07 | $36.57 | $36.95 | $30.87 | 3,356,518 |
| 2018-05-24 | $36.81 | $36.89 | $36.49 | $36.66 | $30.62 | 3,198,715 |
| 2018-05-23 | $37.10 | $37.23 | $36.75 | $36.82 | $30.76 | 3,708,516 |
| 2018-05-22 | $36.80 | $37.12 | $36.80 | $37.11 | $31.00 | 4,340,272 |
| 2018-05-21 | $36.56 | $37.04 | $36.41 | $36.82 | $30.76 | 3,855,125 |
| 2018-05-18 | $36.29 | $36.48 | $36.23 | $36.45 | $30.45 | 7,524,015 |
| 2018-05-17 | $36.23 | $36.36 | $36.07 | $36.29 | $30.31 | 2,997,016 |
| 2018-05-16 | $36.00 | $36.24 | $35.94 | $36.13 | $30.18 | 3,341,152 |
| 2018-05-15 | $36.15 | $36.28 | $35.73 | $35.96 | $30.04 | 6,013,587 |
| 2018-05-14 | $36.69 | $36.78 | $36.21 | $36.39 | $30.40 | 3,857,001 |
| 2018-05-11 | $36.81 | $36.90 | $36.53 | $36.62 | $30.59 | 1,777,461 |
| 2018-05-10 | $36.60 | $36.97 | $36.55 | $36.78 | $30.72 | 2,451,391 |
| 2018-05-09 | $36.33 | $36.45 | $36.05 | $36.45 | $30.45 | 2,880,028 |
| 2018-05-08 | $36.63 | $36.69 | $36.17 | $36.39 | $30.40 | 5,987,457 |
| 2018-05-07 | $36.49 | $36.77 | $36.36 | $36.72 | $30.67 | 2,665,892 |
| 2018-05-04 | $36.33 | $36.76 | $36.29 | $36.51 | $30.50 | 3,484,316 |
| 2018-05-03 | $36.60 | $36.68 | $36.19 | $36.33 | $30.35 | 3,571,668 |
| 2018-05-02 | $36.35 | $36.78 | $36.35 | $36.54 | $30.52 | 4,498,792 |
| 2018-05-01 | $36.83 | $36.92 | $36.00 | $36.39 | $30.40 | 6,572,685 |
| 2018-04-30 | $37.33 | $37.35 | $36.76 | $36.78 | $30.72 | 4,546,646 |
| 2018-04-27 | $36.67 | $37.39 | $36.66 | $37.00 | $30.91 | 5,814,407 |
| 2018-04-26 | $36.25 | $36.94 | $36.22 | $36.65 | $30.62 | 6,091,368 |
| 2018-04-25 | $36.11 | $36.32 | $35.90 | $36.18 | $30.22 | 3,457,285 |
| 2018-04-24 | $36.28 | $36.47 | $35.94 | $36.18 | $30.22 | 3,678,651 |
| 2018-04-23 | $36.28 | $36.53 | $36.14 | $36.21 | $30.25 | 2,788,070 |
| 2018-04-20 | $36.65 | $36.72 | $36.14 | $36.26 | $30.29 | 4,260,511 |
| 2018-04-19 | $36.79 | $36.85 | $36.34 | $36.63 | $30.60 | 3,414,980 |
| 2018-04-18 | $37.01 | $37.24 | $36.85 | $36.85 | $30.78 | 3,248,979 |
| 2018-04-17 | $36.64 | $37.12 | $36.49 | $36.94 | $30.86 | 4,941,465 |
| 2018-04-16 | $36.46 | $36.66 | $36.22 | $36.48 | $30.47 | 2,965,822 |
| 2018-04-13 | $36.11 | $36.34 | $36.01 | $36.19 | $30.23 | 2,733,771 |
| 2018-04-12 | $35.89 | $36.17 | $35.74 | $35.92 | $30.01 | 2,688,095 |
| 2018-04-11 | $35.35 | $36.10 | $35.33 | $35.76 | $29.87 | 3,660,100 |
| 2018-04-10 | $35.61 | $35.64 | $35.26 | $35.42 | $29.59 | 5,338,680 |
| 2018-04-09 | $35.59 | $35.71 | $35.27 | $35.28 | $29.47 | 3,161,426 |
| 2018-04-06 | $35.48 | $35.94 | $35.28 | $35.48 | $29.64 | 3,793,906 |
| 2018-04-05 | $35.31 | $35.82 | $35.15 | $35.74 | $29.86 | 3,571,077 |
| 2018-04-04 | $34.42 | $35.30 | $34.42 | $35.24 | $29.44 | 4,303,391 |
| 2018-04-03 | $34.63 | $34.75 | $34.25 | $34.68 | $28.97 | 6,388,867 |
| 2018-04-02 | $35.06 | $35.19 | $34.42 | $34.61 | $28.91 | 4,295,491 |
| 2018-03-29 | $35.10 | $35.39 | $34.91 | $35.00 | $29.24 | 3,836,782 |
| 2018-03-28 | $34.97 | $35.46 | $34.88 | $35.02 | $29.25 | 4,378,559 |
| 2018-03-27 | $34.50 | $35.24 | $34.19 | $34.90 | $29.15 | 5,091,638 |
| 2018-03-26 | $34.34 | $34.59 | $33.87 | $34.53 | $28.84 | 3,717,543 |
| 2018-03-23 | $35.35 | $35.41 | $33.97 | $34.05 | $28.44 | 5,784,616 |
| 2018-03-22 | $35.06 | $35.73 | $35.03 | $35.20 | $29.40 | 3,328,124 |
| 2018-03-21 | $35.55 | $35.92 | $35.26 | $35.38 | $29.55 | 3,309,628 |
| 2018-03-20 | $35.53 | $35.83 | $35.09 | $35.39 | $29.56 | 4,014,273 |
| 2018-03-19 | $35.83 | $35.83 | $35.21 | $35.53 | $29.68 | 2,699,028 |
| 2018-03-16 | $35.60 | $35.98 | $35.46 | $35.82 | $29.92 | 5,115,190 |
| 2018-03-15 | $35.35 | $35.67 | $35.21 | $35.62 | $29.75 | 3,984,777 |
| 2018-03-14 | $35.54 | $35.60 | $35.17 | $35.24 | $29.44 | 2,784,224 |
| 2018-03-13 | $35.27 | $35.56 | $35.23 | $35.55 | $29.70 | 3,799,641 |
| 2018-03-12 | $34.80 | $35.24 | $34.76 | $35.12 | $29.34 | 3,444,310 |
| 2018-03-09 | $34.68 | $34.86 | $34.45 | $34.86 | $29.12 | 3,098,984 |
| 2018-03-08 | $34.35 | $34.48 | $34.29 | $34.47 | $28.79 | 2,539,991 |
| 2018-03-07 | $33.95 | $34.36 | $33.95 | $34.28 | $28.64 | 4,238,398 |
| 2018-03-06 | $34.08 | $34.48 | $34.05 | $34.23 | $28.59 | 5,811,147 |
| 2018-03-05 | $34.41 | $34.59 | $34.00 | $34.01 | $28.41 | 4,984,713 |
| 2018-03-02 | $34.11 | $34.68 | $34.00 | $34.65 | $28.94 | 3,106,695 |
| 2018-03-01 | $34.84 | $34.91 | $34.13 | $34.36 | $28.70 | 4,242,863 |
| 2018-02-28 | $35.39 | $35.74 | $35.03 | $35.03 | $28.99 | 4,553,000 |
| 2018-02-27 | $35.65 | $35.85 | $35.08 | $35.26 | $29.18 | 4,871,742 |
| 2018-02-26 | $35.40 | $35.71 | $35.21 | $35.66 | $29.51 | 3,869,373 |
| 2018-02-23 | $35.00 | $35.41 | $35.00 | $35.40 | $29.30 | 2,549,148 |
| 2018-02-22 | $34.97 | $35.31 | $34.85 | $34.86 | $28.85 | 4,251,393 |
| 2018-02-21 | $35.02 | $35.28 | $34.76 | $34.76 | $28.77 | 4,923,712 |
| 2018-02-20 | $35.02 | $35.46 | $34.87 | $34.94 | $28.92 | 4,441,504 |
| 2018-02-16 | $35.00 | $35.50 | $34.93 | $35.18 | $29.12 | 4,058,135 |
| 2018-02-15 | $35.25 | $35.44 | $34.55 | $34.95 | $28.93 | 3,572,463 |
| 2018-02-14 | $33.96 | $35.01 | $33.86 | $34.96 | $28.93 | 4,822,837 |
| 2018-02-13 | $34.26 | $34.58 | $34.19 | $34.21 | $28.31 | 4,327,884 |
| 2018-02-12 | $34.01 | $34.41 | $33.49 | $34.36 | $28.44 | 4,530,977 |
| 2018-02-09 | $33.79 | $34.03 | $33.02 | $33.79 | $27.97 | 4,764,439 |
| 2018-02-08 | $34.42 | $34.67 | $33.60 | $33.60 | $27.81 | 5,550,335 |
| 2018-02-07 | $34.50 | $35.16 | $34.46 | $34.52 | $28.57 | 4,079,150 |
| 2018-02-06 | $34.19 | $34.85 | $33.68 | $34.68 | $28.70 | 6,843,788 |
| 2018-02-05 | $35.48 | $35.89 | $34.76 | $34.79 | $28.79 | 6,963,318 |
| 2018-02-02 | $34.95 | $36.04 | $34.95 | $35.68 | $29.53 | 10,381,083 |
| 2018-02-01 | $37.47 | $37.67 | $37.08 | $37.16 | $30.75 | 6,208,633 |
| 2018-01-31 | $36.89 | $37.68 | $36.85 | $37.54 | $31.07 | 6,418,102 |
| 2018-01-30 | $36.84 | $37.06 | $36.52 | $36.79 | $30.45 | 5,239,630 |
| 2018-01-29 | $37.83 | $37.83 | $36.56 | $37.07 | $30.68 | 6,059,440 |
| 2018-01-26 | $37.88 | $37.89 | $36.91 | $37.85 | $31.33 | 5,932,359 |
| 2018-01-25 | $37.81 | $37.86 | $37.38 | $37.73 | $31.23 | 4,612,801 |
| 2018-01-24 | $36.98 | $37.66 | $36.75 | $37.59 | $31.11 | 8,662,444 |
| 2018-01-23 | $35.99 | $36.74 | $35.96 | $36.61 | $30.30 | 5,109,317 |
| 2018-01-22 | $35.85 | $36.15 | $35.78 | $35.98 | $29.78 | 3,177,888 |
| 2018-01-19 | $35.32 | $35.81 | $35.31 | $35.80 | $29.63 | 3,541,104 |
| 2018-01-18 | $35.16 | $35.42 | $34.88 | $35.30 | $29.22 | 3,005,436 |
| 2018-01-17 | $34.88 | $35.30 | $34.78 | $35.21 | $29.14 | 3,500,066 |
| 2018-01-16 | $35.35 | $35.45 | $34.75 | $34.76 | $28.77 | 3,871,464 |
| 2018-01-12 | $35.09 | $35.36 | $34.85 | $35.26 | $29.18 | 2,891,478 |
| 2018-01-11 | $34.87 | $35.05 | $34.57 | $34.99 | $28.96 | 3,396,357 |
| 2018-01-10 | $35.22 | $35.22 | $34.58 | $34.83 | $28.83 | 4,519,691 |
| 2018-01-09 | $35.56 | $35.56 | $35.20 | $35.26 | $29.18 | 2,518,246 |
| 2018-01-08 | $35.30 | $35.58 | $35.27 | $35.50 | $29.38 | 2,603,894 |
| 2018-01-05 | $35.39 | $35.58 | $35.22 | $35.27 | $29.19 | 2,910,602 |
| 2018-01-04 | $35.70 | $35.70 | $35.29 | $35.32 | $29.23 | 2,719,666 |
| 2018-01-03 | $35.23 | $35.67 | $35.23 | $35.61 | $29.47 | 2,766,297 |
| 2018-01-02 | $35.30 | $35.35 | $34.91 | $35.30 | $29.22 | 2,881,683 |
| 2017-12-29 | $35.35 | $35.50 | $35.09 | $35.26 | $29.18 | 2,249,356 |
| 2017-12-28 | $35.10 | $35.30 | $34.95 | $35.26 | $29.18 | 1,524,904 |
| 2017-12-27 | $35.10 | $35.25 | $34.99 | $35.10 | $29.05 | 1,950,491 |
| 2017-12-26 | $34.96 | $35.17 | $34.92 | $35.06 | $29.02 | 1,689,090 |
| 2017-12-22 | $35.23 | $35.35 | $34.70 | $34.94 | $28.92 | 2,859,504 |
| 2017-12-21 | $35.54 | $35.59 | $35.15 | $35.21 | $29.14 | 2,698,804 |
| 2017-12-20 | $35.56 | $35.93 | $35.40 | $35.42 | $29.31 | 2,564,562 |
| 2017-12-19 | $35.98 | $36.12 | $35.43 | $35.48 | $29.36 | 2,026,746 |
| 2017-12-18 | $36.02 | $36.25 | $35.88 | $36.01 | $29.80 | 2,659,261 |
| 2017-12-15 | $36.11 | $36.12 | $35.78 | $35.84 | $29.66 | 4,293,832 |
| 2017-12-14 | $35.78 | $36.05 | $35.64 | $35.65 | $29.51 | 2,265,104 |
| 2017-12-13 | $35.75 | $36.16 | $35.59 | $35.76 | $29.60 | 2,545,192 |
| 2017-12-12 | $35.87 | $35.93 | $35.58 | $35.63 | $29.49 | 3,227,641 |
| 2017-12-11 | $35.37 | $35.48 | $35.05 | $35.44 | $29.33 | 2,110,606 |
| 2017-12-08 | $35.71 | $35.75 | $35.34 | $35.43 | $29.32 | 2,248,811 |
| 2017-12-07 | $35.25 | $35.65 | $35.18 | $35.62 | $29.48 | 1,786,477 |
| 2017-12-06 | $35.24 | $35.39 | $35.04 | $35.24 | $29.17 | 1,962,567 |
| 2017-12-05 | $35.19 | $35.44 | $35.05 | $35.19 | $29.12 | 1,867,572 |
| 2017-12-04 | $35.63 | $35.76 | $34.96 | $35.13 | $29.07 | 3,896,899 |
| 2017-12-01 | $35.55 | $35.57 | $34.81 | $35.40 | $29.30 | 2,805,636 |
| 2017-11-30 | $35.26 | $35.74 | $35.01 | $35.38 | $29.28 | 3,921,533 |
| 2017-11-29 | $35.64 | $35.68 | $35.21 | $35.37 | $29.01 | 2,818,449 |
| 2017-11-28 | $35.77 | $36.06 | $35.66 | $35.68 | $29.27 | 2,414,923 |
| 2017-11-27 | $36.29 | $36.31 | $35.49 | $35.53 | $29.14 | 3,625,859 |
| 2017-11-24 | $36.24 | $36.50 | $36.11 | $36.17 | $29.67 | 709,620 |
| 2017-11-22 | $36.11 | $36.30 | $36.08 | $36.19 | $29.68 | 1,269,393 |
| 2017-11-21 | $36.20 | $36.27 | $36.00 | $36.11 | $29.62 | 2,825,148 |
| 2017-11-20 | $36.34 | $36.52 | $36.09 | $36.11 | $29.62 | 2,275,813 |
| 2017-11-17 | $36.35 | $36.62 | $36.28 | $36.28 | $29.76 | 2,395,746 |
| 2017-11-16 | $36.64 | $36.92 | $36.35 | $36.55 | $29.98 | 2,926,534 |
| 2017-11-15 | $36.05 | $36.68 | $35.91 | $36.55 | $29.98 | 3,999,455 |
| 2017-11-14 | $35.75 | $36.25 | $35.55 | $36.20 | $29.69 | 2,370,085 |
| 2017-11-13 | $36.12 | $36.47 | $35.90 | $35.96 | $29.49 | 2,375,829 |
| 2017-11-10 | $36.20 | $36.48 | $36.09 | $36.14 | $29.64 | 3,026,428 |
| 2017-11-09 | $36.27 | $36.34 | $35.93 | $36.27 | $29.75 | 1,885,932 |
| 2017-11-08 | $35.94 | $36.48 | $35.91 | $36.41 | $29.86 | 4,025,887 |
| 2017-11-07 | $35.69 | $35.99 | $35.65 | $35.99 | $29.52 | 2,287,434 |
| 2017-11-06 | $35.67 | $35.77 | $35.49 | $35.66 | $29.25 | 2,206,898 |
| 2017-11-03 | $35.46 | $35.86 | $35.31 | $35.71 | $29.29 | 2,420,188 |
| 2017-11-02 | $35.94 | $36.30 | $35.50 | $35.61 | $29.21 | 4,947,834 |
| 2017-11-01 | $36.00 | $36.30 | $35.69 | $35.81 | $29.37 | 3,465,398 |
| 2017-10-31 | $35.63 | $36.00 | $35.53 | $35.91 | $29.45 | 3,367,337 |
| 2017-10-30 | $35.61 | $35.69 | $35.38 | $35.61 | $29.21 | 2,956,249 |
| 2017-10-27 | $34.78 | $35.89 | $34.76 | $35.51 | $29.13 | 4,281,730 |
| 2017-10-26 | $34.85 | $35.12 | $34.73 | $34.88 | $28.61 | 3,212,793 |
| 2017-10-25 | $34.74 | $34.81 | $34.45 | $34.68 | $28.45 | 1,814,737 |
| 2017-10-24 | $34.92 | $35.00 | $34.69 | $34.87 | $28.60 | 2,528,278 |
| 2017-10-23 | $35.40 | $35.48 | $34.82 | $34.82 | $28.56 | 2,686,394 |
| 2017-10-20 | $35.29 | $35.47 | $35.15 | $35.28 | $28.94 | 1,937,379 |
| 2017-10-19 | $35.15 | $35.26 | $34.90 | $35.18 | $28.86 | 2,489,219 |
| 2017-10-18 | $35.03 | $35.38 | $34.99 | $35.23 | $28.90 | 2,933,377 |
| 2017-10-17 | $34.95 | $35.06 | $34.82 | $35.03 | $28.73 | 1,641,068 |
| 2017-10-16 | $34.87 | $35.17 | $34.74 | $35.02 | $28.72 | 3,119,508 |
| 2017-10-13 | $34.66 | $35.00 | $34.49 | $34.90 | $28.63 | 2,423,664 |
| 2017-10-12 | $34.32 | $34.65 | $34.14 | $34.59 | $28.37 | 1,901,217 |
| 2017-10-11 | $34.35 | $34.49 | $34.29 | $34.39 | $28.21 | 1,692,438 |
| 2017-10-10 | $34.19 | $34.43 | $34.08 | $34.32 | $28.15 | 2,043,202 |
| 2017-10-09 | $34.16 | $34.29 | $33.93 | $34.12 | $27.99 | 1,626,859 |
| 2017-10-06 | $34.10 | $34.20 | $33.92 | $34.20 | $28.05 | 1,698,829 |
| 2017-10-05 | $34.34 | $34.49 | $34.12 | $34.22 | $28.07 | 2,688,834 |
| 2017-10-04 | $34.07 | $34.34 | $34.07 | $34.32 | $28.15 | 1,302,668 |
| 2017-10-03 | $34.11 | $34.30 | $34.05 | $34.12 | $27.99 | 1,445,761 |
| 2017-10-02 | $34.06 | $34.28 | $33.99 | $34.12 | $27.99 | 1,935,773 |
| 2017-09-29 | $34.00 | $34.20 | $33.87 | $34.03 | $27.91 | 2,588,223 |
| 2017-09-28 | $33.72 | $34.05 | $33.62 | $34.01 | $27.90 | 1,613,981 |
| 2017-09-27 | $33.72 | $33.83 | $33.42 | $33.80 | $27.72 | 2,092,173 |
| 2017-09-26 | $33.80 | $33.88 | $33.67 | $33.72 | $27.66 | 2,484,575 |
| 2017-09-25 | $33.57 | $33.89 | $33.51 | $33.81 | $27.73 | 2,637,779 |
| 2017-09-22 | $33.43 | $33.65 | $33.28 | $33.58 | $27.54 | 2,526,675 |
| 2017-09-21 | $33.39 | $33.60 | $33.05 | $33.42 | $27.41 | 3,213,243 |
| 2017-09-20 | $33.43 | $33.70 | $33.32 | $33.40 | $27.40 | 2,324,576 |
| 2017-09-19 | $33.39 | $33.45 | $33.18 | $33.28 | $27.30 | 2,805,438 |
| 2017-09-18 | $32.93 | $33.44 | $32.93 | $33.37 | $27.37 | 3,764,442 |
| 2017-09-15 | $33.04 | $33.11 | $32.85 | $32.99 | $27.06 | 3,954,213 |
| 2017-09-14 | $33.04 | $33.20 | $32.91 | $33.06 | $27.12 | 1,936,744 |
| 2017-09-13 | $33.22 | $33.33 | $32.97 | $33.10 | $27.15 | 3,045,199 |
| 2017-09-12 | $33.40 | $33.40 | $32.73 | $33.24 | $27.26 | 2,915,277 |
| 2017-09-11 | $33.84 | $33.86 | $33.02 | $33.33 | $27.34 | 3,516,103 |
| 2017-09-08 | $33.19 | $33.73 | $33.13 | $33.58 | $27.54 | 4,340,074 |
| 2017-09-07 | $33.13 | $33.41 | $33.08 | $33.15 | $27.19 | 3,278,387 |
| 2017-09-06 | $32.63 | $33.39 | $32.52 | $33.23 | $27.00 | 5,002,101 |
| 2017-09-05 | $32.11 | $32.45 | $31.83 | $32.30 | $26.25 | 3,274,342 |
| 2017-09-01 | $32.70 | $32.70 | $32.03 | $32.07 | $26.06 | 2,566,553 |
| 2017-08-31 | $32.04 | $32.72 | $31.90 | $32.61 | $26.50 | 4,472,199 |
| 2017-08-30 | $31.49 | $31.78 | $31.35 | $31.75 | $25.80 | 2,410,932 |
| 2017-08-29 | $31.75 | $32.00 | $31.49 | $31.52 | $25.61 | 3,129,331 |
| 2017-08-28 | $31.79 | $31.89 | $31.54 | $31.77 | $25.82 | 1,955,264 |
| 2017-08-25 | $31.56 | $31.98 | $31.51 | $31.70 | $25.76 | 2,884,004 |
| 2017-08-24 | $31.39 | $31.99 | $31.29 | $31.38 | $25.50 | 1,524,150 |
| 2017-08-23 | $31.27 | $31.50 | $31.20 | $31.36 | $25.48 | 1,376,114 |
| 2017-08-22 | $31.50 | $31.77 | $31.29 | $31.38 | $25.50 | 2,170,058 |
| 2017-08-21 | $31.22 | $31.52 | $31.16 | $31.48 | $25.58 | 2,161,885 |
| 2017-08-18 | $31.19 | $31.39 | $30.95 | $31.17 | $25.33 | 2,728,509 |
| 2017-08-17 | $31.88 | $32.03 | $31.27 | $31.28 | $25.42 | 3,123,521 |
| 2017-08-16 | $32.10 | $32.23 | $31.87 | $31.91 | $25.93 | 1,963,575 |
| 2017-08-15 | $32.27 | $32.33 | $31.73 | $31.94 | $25.95 | 2,379,764 |
| 2017-08-14 | $32.16 | $32.51 | $32.08 | $32.24 | $26.20 | 2,940,305 |
| 2017-08-11 | $32.07 | $32.36 | $32.00 | $32.22 | $26.18 | 2,027,551 |
| 2017-08-10 | $32.36 | $32.41 | $32.06 | $32.12 | $26.10 | 1,927,346 |
| 2017-08-09 | $32.41 | $32.62 | $32.21 | $32.43 | $26.35 | 1,377,214 |
| 2017-08-08 | $32.63 | $32.72 | $32.35 | $32.46 | $26.38 | 1,870,234 |
| 2017-08-07 | $32.79 | $32.82 | $32.56 | $32.72 | $26.59 | 1,515,859 |
| 2017-08-04 | $32.90 | $32.95 | $32.67 | $32.78 | $26.64 | 1,848,070 |
| 2017-08-03 | $32.32 | $32.94 | $32.26 | $32.86 | $26.70 | 2,721,577 |
| 2017-08-02 | $33.13 | $33.25 | $32.25 | $32.37 | $26.30 | 3,138,871 |
| 2017-08-01 | $33.08 | $33.29 | $32.93 | $33.22 | $27.00 | 3,057,728 |
| 2017-07-31 | $32.80 | $33.05 | $32.69 | $33.02 | $26.83 | 7,483,272 |
| 2017-07-28 | $34.26 | $34.26 | $32.85 | $32.94 | $26.77 | 4,424,761 |
| 2017-07-27 | $33.91 | $34.35 | $33.64 | $34.23 | $27.82 | 3,926,864 |
| 2017-07-26 | $34.14 | $34.23 | $33.83 | $33.92 | $27.56 | 2,672,720 |
| 2017-07-25 | $34.26 | $34.26 | $33.87 | $34.12 | $27.73 | 2,484,261 |
| 2017-07-24 | $34.43 | $34.45 | $34.06 | $34.13 | $27.73 | 2,797,592 |
| 2017-07-21 | $33.94 | $34.46 | $33.91 | $34.43 | $27.98 | 2,853,734 |
| 2017-07-20 | $33.88 | $34.34 | $33.84 | $34.00 | $27.63 | 3,158,358 |
| 2017-07-19 | $33.19 | $33.85 | $33.19 | $33.82 | $27.48 | 2,184,695 |
| 2017-07-18 | $33.32 | $33.44 | $33.02 | $33.08 | $26.88 | 1,982,158 |
| 2017-07-17 | $33.21 | $33.45 | $33.03 | $33.40 | $27.14 | 1,749,088 |
| 2017-07-14 | $32.72 | $33.23 | $32.66 | $33.15 | $26.94 | 2,156,216 |
| 2017-07-13 | $32.99 | $33.05 | $32.58 | $32.72 | $26.59 | 2,638,198 |
| 2017-07-12 | $32.61 | $33.03 | $32.61 | $32.93 | $26.76 | 3,712,017 |
| 2017-07-11 | $32.25 | $32.57 | $32.21 | $32.51 | $26.42 | 4,154,920 |
| 2017-07-10 | $31.83 | $32.33 | $31.80 | $32.22 | $26.18 | 3,870,603 |
| 2017-07-07 | $32.03 | $32.28 | $31.91 | $32.01 | $26.01 | 3,021,004 |
| 2017-07-06 | $33.05 | $33.10 | $32.03 | $32.06 | $26.05 | 12,168,912 |
| 2017-07-05 | $33.49 | $33.52 | $32.98 | $33.21 | $26.99 | 2,415,366 |
| 2017-07-03 | $33.63 | $33.91 | $33.57 | $33.69 | $27.38 | 1,513,985 |
| 2017-06-30 | $33.20 | $33.63 | $33.05 | $33.50 | $27.22 | 3,040,067 |
| 2017-06-29 | $33.24 | $33.41 | $33.03 | $33.07 | $26.87 | 3,036,511 |
| 2017-06-28 | $33.02 | $33.27 | $32.77 | $33.20 | $26.98 | 1,652,328 |
| 2017-06-27 | $33.68 | $33.75 | $32.83 | $32.85 | $26.69 | 3,806,466 |
| 2017-06-26 | $34.24 | $34.24 | $33.62 | $33.63 | $27.33 | 3,093,524 |
| 2017-06-23 | $34.00 | $34.30 | $33.91 | $34.14 | $27.74 | 5,094,809 |
| 2017-06-22 | $33.78 | $34.07 | $33.52 | $33.94 | $27.58 | 1,884,779 |
| 2017-06-21 | $34.00 | $34.05 | $33.63 | $33.76 | $27.43 | 2,686,522 |
| 2017-06-20 | $34.00 | $34.09 | $33.79 | $33.96 | $27.60 | 1,955,639 |
| 2017-06-19 | $33.80 | $34.13 | $33.75 | $34.04 | $27.66 | 1,976,603 |
| 2017-06-16 | $33.74 | $33.89 | $33.55 | $33.66 | $27.35 | 3,764,115 |
| 2017-06-15 | $33.60 | $33.99 | $33.58 | $33.60 | $27.30 | 2,717,854 |
| 2017-06-14 | $33.86 | $33.98 | $33.61 | $33.77 | $27.44 | 1,922,549 |
| 2017-06-13 | $33.60 | $33.94 | $33.50 | $33.81 | $27.47 | 2,799,662 |
| 2017-06-12 | $33.15 | $33.85 | $33.14 | $33.60 | $27.30 | 3,573,272 |
| 2017-06-09 | $32.60 | $33.25 | $32.57 | $33.23 | $27.00 | 4,544,793 |
| 2017-06-08 | $32.93 | $32.96 | $32.28 | $32.59 | $26.48 | 4,339,088 |
| 2017-06-07 | $33.20 | $33.28 | $32.89 | $33.02 | $26.83 | 2,355,198 |
| 2017-06-06 | $33.29 | $33.53 | $33.14 | $33.41 | $26.90 | 2,221,046 |
| 2017-06-05 | $33.56 | $33.56 | $33.16 | $33.38 | $26.87 | 2,314,321 |
| 2017-06-02 | $33.58 | $33.73 | $33.36 | $33.51 | $26.98 | 2,977,426 |
| 2017-06-01 | $33.07 | $33.52 | $32.83 | $33.51 | $26.98 | 3,374,430 |
| 2017-05-31 | $33.13 | $33.15 | $32.94 | $32.96 | $26.53 | 4,499,631 |
| 2017-05-30 | $32.86 | $33.41 | $32.86 | $33.14 | $26.68 | 4,182,735 |
| 2017-05-26 | $33.15 | $33.19 | $32.93 | $33.01 | $26.58 | 1,957,096 |
| 2017-05-25 | $33.21 | $33.41 | $33.06 | $33.17 | $26.70 | 2,146,404 |
| 2017-05-24 | $33.15 | $33.28 | $33.03 | $33.18 | $26.71 | 3,617,544 |
| 2017-05-23 | $33.24 | $33.28 | $33.02 | $33.07 | $26.62 | 1,971,468 |
| 2017-05-22 | $33.02 | $33.22 | $32.90 | $33.13 | $26.67 | 2,007,702 |
| 2017-05-19 | $32.76 | $33.32 | $32.57 | $33.02 | $26.58 | 2,921,829 |
| 2017-05-18 | $32.78 | $32.78 | $32.46 | $32.70 | $26.33 | 2,636,873 |
| 2017-05-17 | $32.87 | $33.20 | $32.74 | $32.76 | $26.37 | 2,631,662 |
| 2017-05-16 | $33.23 | $33.23 | $32.79 | $33.12 | $26.66 | 1,784,926 |
| 2017-05-15 | $32.92 | $33.30 | $32.89 | $33.10 | $26.65 | 1,646,619 |
| 2017-05-12 | $32.96 | $32.97 | $32.77 | $32.87 | $26.46 | 1,716,790 |
| 2017-05-11 | $33.07 | $33.13 | $32.71 | $32.97 | $26.54 | 2,265,904 |
| 2017-05-10 | $33.20 | $33.46 | $33.14 | $33.21 | $26.74 | 2,273,632 |
| 2017-05-09 | $33.39 | $33.44 | $33.12 | $33.21 | $26.74 | 2,284,880 |
| 2017-05-08 | $33.58 | $33.67 | $33.26 | $33.34 | $26.84 | 2,559,998 |
| 2017-05-05 | $33.10 | $33.57 | $33.00 | $33.55 | $27.01 | 2,200,787 |
| 2017-05-04 | $33.26 | $33.26 | $32.83 | $33.10 | $26.65 | 3,544,755 |
| 2017-05-03 | $33.73 | $33.85 | $33.16 | $33.26 | $26.78 | 4,535,480 |
| 2017-05-02 | $33.57 | $33.74 | $33.40 | $33.70 | $27.13 | 4,069,447 |
| 2017-05-01 | $33.75 | $33.87 | $33.35 | $33.58 | $27.03 | 4,346,821 |
| 2017-04-28 | $35.46 | $35.50 | $33.75 | $33.87 | $27.27 | 6,613,778 |
| 2017-04-27 | $34.39 | $34.92 | $34.30 | $34.67 | $27.91 | 4,605,027 |
| 2017-04-26 | $33.94 | $34.58 | $33.94 | $34.26 | $27.58 | 4,802,754 |
| 2017-04-25 | $34.86 | $34.86 | $33.86 | $34.00 | $27.37 | 7,091,234 |
| 2017-04-24 | $35.00 | $35.00 | $34.47 | $34.89 | $28.09 | 5,779,424 |
| 2017-04-21 | $34.75 | $34.77 | $34.42 | $34.56 | $27.82 | 4,338,767 |
| 2017-04-20 | $34.57 | $34.86 | $34.53 | $34.78 | $28.00 | 4,268,743 |
| 2017-04-19 | $34.88 | $35.05 | $34.12 | $34.49 | $27.77 | 5,359,604 |
| 2017-04-18 | $34.78 | $35.01 | $34.67 | $34.76 | $27.98 | 2,657,614 |
| 2017-04-17 | $34.43 | $34.98 | $34.43 | $34.96 | $28.14 | 2,882,907 |
| 2017-04-13 | $34.62 | $34.79 | $34.41 | $34.43 | $27.72 | 2,780,740 |
| 2017-04-12 | $34.40 | $34.73 | $34.31 | $34.58 | $27.84 | 3,235,279 |
| 2017-04-11 | $34.76 | $34.76 | $34.12 | $34.64 | $27.89 | 5,591,617 |
| 2017-04-10 | $34.87 | $35.18 | $34.70 | $34.73 | $27.96 | 3,853,993 |
| 2017-04-07 | $34.42 | $34.95 | $34.32 | $34.86 | $28.06 | 4,725,943 |
| 2017-04-06 | $33.95 | $34.52 | $33.74 | $34.41 | $27.70 | 3,155,806 |
| 2017-04-05 | $34.05 | $34.40 | $33.91 | $33.97 | $27.35 | 3,024,579 |
| 2017-04-04 | $33.61 | $33.98 | $33.50 | $33.96 | $27.34 | 2,527,834 |
| 2017-04-03 | $34.00 | $34.20 | $33.39 | $33.71 | $27.14 | 3,730,377 |
| 2017-03-31 | $33.75 | $34.23 | $33.59 | $33.98 | $27.36 | 3,408,418 |
| 2017-03-30 | $33.47 | $33.92 | $33.37 | $33.89 | $27.28 | 2,310,359 |
| 2017-03-29 | $33.55 | $33.62 | $33.30 | $33.53 | $26.99 | 1,932,534 |
| 2017-03-28 | $33.33 | $33.79 | $33.28 | $33.63 | $27.07 | 2,449,972 |
| 2017-03-27 | $32.95 | $33.56 | $32.83 | $33.51 | $26.98 | 4,018,276 |
| 2017-03-24 | $33.43 | $33.59 | $32.92 | $33.13 | $26.67 | 3,401,463 |
| 2017-03-23 | $33.15 | $33.70 | $33.00 | $33.47 | $26.95 | 3,467,659 |
| 2017-03-22 | $33.08 | $33.38 | $32.74 | $33.16 | $26.70 | 3,507,636 |
| 2017-03-21 | $33.56 | $33.62 | $33.02 | $33.08 | $26.63 | 4,433,108 |
| 2017-03-20 | $33.26 | $33.52 | $32.87 | $33.38 | $26.87 | 3,719,017 |
| 2017-03-17 | $33.86 | $33.92 | $33.18 | $33.20 | $26.73 | 5,014,479 |
| 2017-03-16 | $33.82 | $34.00 | $33.68 | $33.74 | $27.16 | 3,073,242 |
| 2017-03-15 | $33.50 | $34.00 | $33.15 | $33.88 | $27.28 | 4,321,480 |
| 2017-03-14 | $33.25 | $33.34 | $32.95 | $33.31 | $26.82 | 2,210,550 |
| 2017-03-13 | $33.33 | $33.54 | $33.16 | $33.34 | $26.84 | 2,119,123 |
| 2017-03-10 | $33.48 | $33.67 | $33.22 | $33.28 | $26.79 | 2,767,193 |
| 2017-03-09 | $33.51 | $33.90 | $33.16 | $33.22 | $26.74 | 3,916,720 |
| 2017-03-08 | $33.44 | $33.83 | $33.39 | $33.60 | $27.05 | 2,982,207 |
| 2017-03-07 | $33.60 | $33.69 | $33.35 | $33.47 | $26.95 | 2,418,105 |
| 2017-03-06 | $33.94 | $34.02 | $33.47 | $33.72 | $27.15 | 3,228,835 |
| 2017-03-03 | $34.06 | $34.20 | $33.70 | $34.14 | $27.48 | 3,239,199 |
| 2017-03-02 | $34.02 | $34.37 | $33.83 | $34.19 | $27.52 | 4,477,549 |
| 2017-03-01 | $33.66 | $34.19 | $33.49 | $34.07 | $27.43 | 4,320,474 |
| 2017-02-28 | $33.62 | $34.06 | $33.58 | $33.72 | $26.90 | 3,792,522 |
| 2017-02-27 | $33.63 | $34.10 | $33.46 | $33.94 | $27.08 | 3,649,246 |
| 2017-02-24 | $33.53 | $33.73 | $33.26 | $33.47 | $26.70 | 4,561,503 |
| 2017-02-23 | $33.88 | $33.94 | $33.56 | $33.66 | $26.85 | 3,555,112 |
| 2017-02-22 | $33.95 | $34.00 | $33.52 | $33.76 | $26.93 | 2,360,342 |
| 2017-02-21 | $33.51 | $34.10 | $33.44 | $33.98 | $27.11 | 3,641,122 |
| 2017-02-17 | $33.47 | $33.62 | $33.34 | $33.52 | $26.74 | 2,754,674 |
| 2017-02-16 | $33.71 | $33.78 | $33.35 | $33.52 | $26.74 | 3,402,205 |
| 2017-02-15 | $33.30 | $33.70 | $32.98 | $33.66 | $26.85 | 4,667,902 |
| 2017-02-14 | $33.52 | $33.57 | $32.97 | $33.29 | $26.56 | 4,172,587 |
| 2017-02-13 | $33.23 | $34.00 | $33.15 | $33.79 | $26.96 | 7,372,383 |
| 2017-02-10 | $33.09 | $33.32 | $32.86 | $33.16 | $26.46 | 4,083,899 |
| 2017-02-09 | $32.42 | $33.17 | $32.40 | $33.17 | $26.46 | 7,199,103 |
| 2017-02-08 | $32.14 | $32.71 | $32.10 | $32.41 | $25.86 | 5,467,719 |
| 2017-02-07 | $31.56 | $32.18 | $31.30 | $32.05 | $25.57 | 5,699,380 |
| 2017-02-06 | $31.84 | $32.05 | $31.03 | $31.42 | $25.07 | 5,825,088 |
| 2017-02-03 | $31.07 | $32.23 | $30.94 | $32.11 | $25.62 | 5,458,896 |
| 2017-02-02 | $30.98 | $31.50 | $30.79 | $31.44 | $25.08 | 5,669,423 |
| 2017-02-01 | $31.33 | $31.49 | $30.75 | $31.11 | $24.82 | 3,624,554 |
| 2017-01-31 | $31.20 | $31.51 | $31.06 | $31.33 | $25.00 | 4,425,312 |
| 2017-01-30 | $31.13 | $31.25 | $30.86 | $31.16 | $24.86 | 3,849,409 |
| 2017-01-27 | $31.80 | $31.85 | $31.08 | $31.24 | $24.92 | 4,277,937 |
| 2017-01-26 | $32.08 | $32.27 | $31.71 | $31.80 | $25.37 | 9,357,155 |
| 2017-01-25 | $31.34 | $32.31 | $31.34 | $32.19 | $25.68 | 6,386,913 |
| 2017-01-24 | $30.58 | $31.14 | $30.55 | $31.13 | $24.84 | 5,071,852 |
| 2017-01-23 | $30.24 | $30.60 | $30.17 | $30.43 | $24.28 | 3,615,938 |
| 2017-01-20 | $30.27 | $30.45 | $29.88 | $30.23 | $24.12 | 6,518,949 |
| 2017-01-19 | $30.57 | $30.72 | $30.05 | $30.21 | $24.10 | 4,006,536 |
| 2017-01-18 | $30.58 | $30.78 | $30.44 | $30.50 | $24.33 | 2,613,544 |
| 2017-01-17 | $30.65 | $30.84 | $30.46 | $30.60 | $24.41 | 2,118,169 |
| 2017-01-13 | $30.52 | $30.82 | $30.51 | $30.64 | $24.44 | 3,611,037 |
| 2017-01-12 | $30.78 | $30.79 | $30.41 | $30.57 | $24.39 | 3,959,095 |
| 2017-01-11 | $30.74 | $31.04 | $30.53 | $30.96 | $24.70 | 2,322,862 |
| 2017-01-10 | $30.96 | $31.09 | $30.59 | $30.73 | $24.52 | 3,687,543 |
| 2017-01-09 | $31.10 | $31.50 | $30.87 | $30.97 | $24.71 | 4,017,580 |
| 2017-01-06 | $30.89 | $31.05 | $30.67 | $30.85 | $24.61 | 2,679,335 |
| 2017-01-05 | $30.49 | $30.99 | $30.46 | $30.95 | $24.69 | 3,547,762 |
| 2017-01-04 | $30.49 | $30.88 | $30.39 | $30.63 | $24.44 | 3,678,492 |
| 2017-01-03 | $30.23 | $30.55 | $30.11 | $30.36 | $24.22 | 2,650,158 |
| 2016-12-30 | $30.45 | $30.45 | $29.95 | $30.09 | $24.01 | 2,835,816 |
| 2016-12-29 | $29.99 | $30.48 | $29.89 | $30.35 | $24.21 | 2,666,743 |
| 2016-12-28 | $30.51 | $30.55 | $29.81 | $29.89 | $23.85 | 2,953,214 |
| 2016-12-27 | $30.67 | $30.67 | $30.29 | $30.43 | $24.28 | 2,248,539 |
| 2016-12-23 | $30.58 | $30.70 | $30.38 | $30.57 | $24.39 | 2,036,382 |
| 2016-12-22 | $30.79 | $30.79 | $30.02 | $30.62 | $24.43 | 3,573,039 |
| 2016-12-21 | $30.80 | $31.00 | $30.78 | $30.82 | $24.59 | 3,725,908 |
| 2016-12-20 | $30.53 | $31.06 | $30.43 | $30.69 | $24.48 | 5,014,535 |
| 2016-12-19 | $30.89 | $31.02 | $30.22 | $30.47 | $24.31 | 3,365,300 |
| 2016-12-16 | $30.75 | $30.98 | $30.38 | $30.72 | $24.51 | 7,114,508 |
| 2016-12-15 | $31.09 | $31.09 | $30.33 | $30.61 | $24.42 | 5,637,850 |
| 2016-12-14 | $31.72 | $32.05 | $31.23 | $31.33 | $25.00 | 5,224,773 |
| 2016-12-13 | $33.25 | $33.28 | $32.01 | $32.07 | $25.59 | 5,505,907 |
| 2016-12-12 | $32.75 | $33.12 | $32.67 | $33.12 | $26.42 | 4,517,722 |
| 2016-12-09 | $32.78 | $32.97 | $32.53 | $32.72 | $26.10 | 2,763,786 |
| 2016-12-08 | $32.90 | $33.07 | $32.72 | $32.78 | $26.15 | 3,008,733 |
| 2016-12-07 | $31.93 | $32.95 | $31.83 | $32.93 | $26.27 | 5,722,050 |
| 2016-12-06 | $31.75 | $31.89 | $31.43 | $31.85 | $25.41 | 3,398,984 |
| 2016-12-05 | $31.30 | $31.74 | $31.23 | $31.72 | $25.31 | 2,970,612 |
| 2016-12-02 | $30.78 | $31.19 | $30.76 | $31.05 | $24.77 | 2,819,721 |
| 2016-12-01 | $30.83 | $31.14 | $30.58 | $30.61 | $24.42 | 2,959,121 |
| 2016-11-30 | $31.12 | $31.16 | $30.68 | $30.83 | $24.60 | 5,953,651 |
| 2016-11-29 | $31.22 | $31.40 | $30.83 | $31.16 | $24.86 | 3,811,074 |
| 2016-11-28 | $31.91 | $32.06 | $31.12 | $31.22 | $24.91 | 5,652,400 |
| 2016-11-25 | $31.88 | $32.27 | $31.85 | $32.00 | $25.53 | 1,687,457 |
| 2016-11-23 | $31.93 | $31.99 | $31.43 | $31.81 | $25.38 | 3,591,673 |
| 2016-11-22 | $31.73 | $32.18 | $31.55 | $32.13 | $25.63 | 4,951,389 |
| 2016-11-21 | $31.28 | $31.68 | $31.22 | $31.64 | $25.24 | 5,352,763 |
| 2016-11-18 | $30.05 | $31.19 | $29.97 | $31.13 | $24.84 | 6,732,326 |
| 2016-11-17 | $30.22 | $30.36 | $29.91 | $30.05 | $23.97 | 4,259,360 |
| 2016-11-16 | $30.30 | $30.51 | $30.06 | $30.14 | $24.05 | 3,551,554 |
| 2016-11-15 | $29.97 | $30.31 | $29.88 | $30.30 | $24.17 | 3,238,839 |
| 2016-11-14 | $28.84 | $29.76 | $28.75 | $29.71 | $23.70 | 4,502,141 |
| 2016-11-11 | $29.15 | $29.44 | $28.62 | $28.70 | $22.90 | 5,274,555 |
| 2016-11-10 | $30.02 | $30.02 | $29.16 | $29.17 | $23.27 | 6,061,895 |
| 2016-11-09 | $28.82 | $29.82 | $28.70 | $29.69 | $23.69 | 4,856,491 |
| 2016-11-08 | $29.28 | $29.47 | $29.17 | $29.38 | $23.44 | 2,496,060 |
| 2016-11-07 | $29.14 | $29.29 | $29.06 | $29.29 | $23.37 | 3,027,619 |
| 2016-11-04 | $28.71 | $29.10 | $28.60 | $28.65 | $22.86 | 3,630,059 |
| 2016-11-03 | $28.88 | $29.14 | $28.58 | $28.64 | $22.85 | 3,219,399 |
| 2016-11-02 | $29.35 | $29.43 | $28.80 | $28.80 | $22.98 | 4,452,582 |
| 2016-11-01 | $29.94 | $30.00 | $29.10 | $29.36 | $23.42 | 4,857,336 |
| 2016-10-31 | $29.98 | $30.13 | $29.76 | $29.93 | $23.88 | 4,974,101 |
| 2016-10-28 | $30.48 | $30.97 | $29.83 | $29.99 | $23.93 | 5,754,617 |
| 2016-10-27 | $30.40 | $30.49 | $29.99 | $30.46 | $24.30 | 4,558,427 |
| 2016-10-26 | $30.60 | $30.64 | $30.23 | $30.26 | $24.14 | 3,029,599 |
| 2016-10-25 | $31.14 | $31.50 | $30.93 | $31.15 | $24.60 | 3,880,111 |
| 2016-10-24 | $31.61 | $31.64 | $30.88 | $31.12 | $24.58 | 4,230,563 |
| 2016-10-21 | $31.16 | $31.48 | $31.02 | $31.29 | $24.71 | 2,331,783 |
| 2016-10-20 | $31.83 | $31.85 | $31.39 | $31.50 | $24.88 | 2,797,832 |
| 2016-10-19 | $31.87 | $32.09 | $31.69 | $31.91 | $25.20 | 1,789,820 |
| 2016-10-18 | $31.98 | $32.06 | $31.65 | $31.70 | $25.03 | 2,699,176 |
| 2016-10-17 | $31.47 | $31.79 | $31.47 | $31.61 | $24.96 | 2,927,544 |
| 2016-10-14 | $31.36 | $31.52 | $31.10 | $31.38 | $24.78 | 3,746,179 |
| 2016-10-13 | $31.10 | $31.44 | $30.88 | $31.20 | $24.64 | 2,649,621 |
| 2016-10-12 | $30.83 | $31.44 | $30.69 | $31.34 | $24.75 | 2,546,005 |
| 2016-10-11 | $30.96 | $31.17 | $30.52 | $30.76 | $24.29 | 2,549,301 |
| 2016-10-10 | $31.12 | $31.48 | $31.01 | $31.06 | $24.53 | 2,033,887 |
| 2016-10-07 | $31.21 | $31.57 | $30.73 | $31.00 | $24.48 | 3,138,419 |
| 2016-10-06 | $30.51 | $31.37 | $30.42 | $31.10 | $24.56 | 3,766,352 |
| 2016-10-05 | $31.19 | $31.38 | $30.58 | $30.64 | $24.20 | 3,842,345 |
| 2016-10-04 | $31.78 | $31.79 | $30.87 | $31.03 | $24.50 | 3,604,038 |
| 2016-10-03 | $32.00 | $32.03 | $31.66 | $31.80 | $25.11 | 2,998,616 |
| 2016-09-30 | $32.17 | $32.37 | $31.86 | $31.94 | $25.22 | 3,868,378 |
| 2016-09-29 | $32.34 | $32.46 | $31.82 | $31.86 | $25.16 | 3,027,513 |
| 2016-09-28 | $31.98 | $32.59 | $31.93 | $32.39 | $25.58 | 3,978,916 |
| 2016-09-27 | $31.69 | $31.91 | $31.47 | $31.73 | $25.06 | 2,584,197 |
| 2016-09-26 | $31.96 | $32.20 | $31.62 | $31.64 | $24.99 | 2,476,152 |
| 2016-09-23 | $31.62 | $32.32 | $31.61 | $32.18 | $25.41 | 4,392,893 |
| 2016-09-22 | $31.19 | $32.15 | $31.11 | $32.08 | $25.33 | 7,948,208 |
| 2016-09-21 | $30.04 | $30.40 | $29.73 | $30.34 | $23.96 | 2,949,011 |
| 2016-09-20 | $30.45 | $30.51 | $29.96 | $29.96 | $23.66 | 2,081,258 |
| 2016-09-19 | $30.11 | $30.31 | $29.93 | $30.13 | $23.79 | 2,689,709 |
| 2016-09-16 | $29.94 | $30.15 | $29.79 | $29.91 | $23.62 | 5,521,192 |
| 2016-09-15 | $29.81 | $30.30 | $29.66 | $30.14 | $23.80 | 2,491,885 |
| 2016-09-14 | $29.95 | $30.11 | $29.72 | $29.83 | $23.56 | 3,839,029 |
| 2016-09-13 | $30.67 | $30.73 | $29.88 | $30.00 | $23.69 | 3,855,851 |
| 2016-09-12 | $30.15 | $31.12 | $30.05 | $30.97 | $24.46 | 4,205,431 |
| 2016-09-09 | $31.40 | $31.40 | $30.29 | $30.31 | $23.94 | 5,570,330 |
| 2016-09-08 | $31.63 | $31.92 | $31.59 | $31.79 | $25.10 | 5,924,458 |
| 2016-09-07 | $32.21 | $32.21 | $31.58 | $31.79 | $25.10 | 2,226,255 |
| 2016-09-06 | $32.54 | $32.54 | $31.76 | $32.17 | $25.16 | 3,069,281 |
| 2016-09-02 | $32.10 | $32.24 | $31.73 | $31.85 | $24.91 | 2,196,227 |
| 2016-09-01 | $31.82 | $32.02 | $31.47 | $31.87 | $24.92 | 2,783,878 |
| 2016-08-31 | $31.79 | $31.92 | $31.56 | $31.85 | $24.91 | 4,403,271 |
| 2016-08-30 | $31.66 | $31.90 | $31.56 | $31.84 | $24.90 | 2,610,411 |
| 2016-08-29 | $31.40 | $31.72 | $31.24 | $31.64 | $24.75 | 3,401,505 |
| 2016-08-26 | $31.64 | $31.97 | $30.93 | $31.10 | $24.32 | 3,321,186 |
| 2016-08-25 | $31.08 | $31.65 | $31.08 | $31.54 | $24.67 | 3,297,000 |
| 2016-08-24 | $31.50 | $31.52 | $31.03 | $31.14 | $24.35 | 2,292,411 |
| 2016-08-23 | $31.48 | $31.78 | $31.38 | $31.54 | $24.67 | 2,975,322 |
| 2016-08-22 | $31.12 | $31.23 | $30.79 | $31.22 | $24.42 | 2,370,394 |
| 2016-08-19 | $31.25 | $31.29 | $30.88 | $31.18 | $24.39 | 3,688,461 |
| 2016-08-18 | $31.73 | $31.75 | $31.19 | $31.41 | $24.57 | 2,986,360 |
| 2016-08-17 | $31.54 | $31.71 | $31.42 | $31.68 | $24.78 | 3,101,978 |
| 2016-08-16 | $31.86 | $31.99 | $31.50 | $31.50 | $24.64 | 2,968,232 |
| 2016-08-15 | $31.91 | $32.16 | $31.87 | $31.90 | $24.95 | 2,538,956 |
| 2016-08-12 | $32.14 | $32.19 | $31.66 | $31.86 | $24.92 | 3,875,027 |
| 2016-08-11 | $32.87 | $32.91 | $32.40 | $32.47 | $25.39 | 2,903,220 |
| 2016-08-10 | $32.33 | $32.74 | $32.33 | $32.72 | $25.59 | 2,565,220 |
| 2016-08-09 | $32.33 | $32.52 | $32.25 | $32.33 | $25.28 | 2,221,152 |
| 2016-08-08 | $32.74 | $33.01 | $32.36 | $32.37 | $25.32 | 3,272,528 |
| 2016-08-05 | $32.50 | $33.17 | $32.13 | $32.88 | $25.71 | 4,317,423 |
| 2016-08-04 | $32.33 | $32.73 | $32.17 | $32.65 | $25.54 | 3,287,806 |
| 2016-08-03 | $32.35 | $32.56 | $31.88 | $32.37 | $25.32 | 3,177,426 |
| 2016-08-02 | $32.74 | $32.83 | $32.36 | $32.44 | $25.37 | 3,335,000 |
| 2016-08-01 | $32.72 | $32.77 | $32.58 | $32.75 | $25.61 | 2,813,656 |
| 2016-07-29 | $32.24 | $32.77 | $32.24 | $32.72 | $25.59 | 4,072,485 |
| 2016-07-28 | $32.45 | $32.59 | $32.12 | $32.37 | $25.32 | 5,266,252 |
| 2016-07-27 | $32.98 | $33.07 | $32.47 | $32.58 | $25.48 | 3,782,680 |
| 2016-07-26 | $32.50 | $32.92 | $32.42 | $32.91 | $25.74 | 3,779,356 |
| 2016-07-25 | $32.35 | $32.60 | $32.30 | $32.49 | $25.41 | 3,615,778 |
| 2016-07-22 | $32.32 | $32.50 | $32.17 | $32.43 | $25.36 | 2,396,711 |
| 2016-07-21 | $32.30 | $32.48 | $32.20 | $32.29 | $25.25 | 2,508,482 |
| 2016-07-20 | $32.05 | $32.35 | $31.90 | $32.30 | $25.26 | 3,105,971 |
| 2016-07-19 | $32.04 | $32.22 | $31.90 | $31.98 | $25.01 | 2,839,287 |
| 2016-07-18 | $31.98 | $32.30 | $31.96 | $32.24 | $25.21 | 2,910,251 |
| 2016-07-15 | $32.08 | $32.25 | $31.98 | $32.03 | $25.05 | 3,843,735 |
| 2016-07-14 | $32.14 | $32.26 | $31.96 | $32.04 | $25.06 | 3,646,063 |
| 2016-07-13 | $31.94 | $32.09 | $31.69 | $31.97 | $25.00 | 3,668,942 |
| 2016-07-12 | $31.50 | $32.10 | $31.42 | $31.85 | $24.91 | 5,937,029 |
| 2016-07-11 | $30.73 | $31.38 | $30.66 | $31.24 | $24.43 | 7,476,079 |
| 2016-07-08 | $30.41 | $30.89 | $30.34 | $30.67 | $23.99 | 5,302,717 |
| 2016-07-07 | $30.09 | $30.43 | $29.99 | $30.14 | $23.57 | 4,601,497 |
| 2016-07-06 | $29.52 | $30.15 | $29.52 | $30.12 | $23.56 | 4,701,530 |
| 2016-07-05 | $29.89 | $30.06 | $29.54 | $29.70 | $23.23 | 12,197,614 |
| 2016-07-01 | $29.65 | $30.19 | $29.65 | $30.12 | $23.56 | 4,555,305 |
| 2016-06-30 | $29.32 | $30.03 | $29.26 | $29.77 | $23.28 | 12,056,729 |
| 2016-06-29 | $28.51 | $29.41 | $28.51 | $29.23 | $22.86 | 7,549,133 |
| 2016-06-28 | $27.10 | $27.88 | $26.97 | $27.88 | $21.80 | 8,608,025 |
| 2016-06-27 | $27.48 | $27.52 | $26.55 | $26.77 | $20.94 | 9,934,470 |
| 2016-06-24 | $28.77 | $28.94 | $27.72 | $27.73 | $21.69 | 13,021,573 |
| 2016-06-23 | $28.92 | $29.52 | $28.75 | $29.52 | $23.09 | 6,694,537 |
| 2016-06-22 | $28.67 | $28.89 | $28.30 | $28.62 | $22.38 | 7,174,331 |
| 2016-06-21 | $29.16 | $29.25 | $28.54 | $28.58 | $22.35 | 5,776,275 |
| 2016-06-20 | $29.12 | $29.25 | $28.87 | $29.02 | $22.70 | 5,637,721 |
| 2016-06-17 | $28.69 | $28.86 | $28.50 | $28.69 | $22.44 | 7,402,414 |
| 2016-06-16 | $28.54 | $28.75 | $28.08 | $28.72 | $22.46 | 4,946,402 |
| 2016-06-15 | $28.76 | $29.01 | $28.59 | $28.70 | $22.45 | 4,852,508 |
| 2016-06-14 | $29.69 | $29.70 | $28.58 | $28.75 | $22.48 | 9,539,474 |
| 2016-06-13 | $30.58 | $30.71 | $29.70 | $29.71 | $23.24 | 5,515,523 |
| 2016-06-10 | $30.18 | $30.66 | $30.04 | $30.59 | $23.92 | 5,058,285 |
| 2016-06-09 | $30.78 | $30.78 | $30.01 | $30.37 | $23.75 | 5,041,332 |
| 2016-06-08 | $30.93 | $31.14 | $30.80 | $30.87 | $24.14 | 2,957,246 |
| 2016-06-07 | $31.22 | $31.32 | $31.09 | $31.19 | $24.15 | 3,539,928 |
| 2016-06-06 | $31.14 | $31.38 | $31.06 | $31.14 | $24.11 | 3,913,217 |
| 2016-06-03 | $31.35 | $31.62 | $31.04 | $31.12 | $24.10 | 3,489,433 |
| 2016-06-02 | $31.27 | $31.37 | $31.13 | $31.33 | $24.26 | 3,071,237 |
| 2016-06-01 | $31.35 | $31.51 | $31.13 | $31.32 | $24.25 | 3,096,337 |
| 2016-05-31 | $31.56 | $31.72 | $31.38 | $31.50 | $24.39 | 6,074,250 |
| 2016-05-27 | $31.25 | $31.65 | $31.20 | $31.48 | $24.38 | 2,887,528 |
| 2016-05-26 | $31.46 | $31.55 | $31.19 | $31.25 | $24.20 | 3,306,341 |
| 2016-05-25 | $31.20 | $31.64 | $31.20 | $31.45 | $24.35 | 3,404,117 |
| 2016-05-24 | $30.91 | $31.27 | $30.85 | $31.13 | $24.10 | 4,196,111 |
| 2016-05-23 | $30.55 | $31.06 | $30.42 | $30.87 | $23.90 | 3,477,654 |
| 2016-05-20 | $30.35 | $30.63 | $30.27 | $30.42 | $23.55 | 9,257,084 |
| 2016-05-19 | $30.25 | $30.38 | $29.99 | $30.31 | $23.47 | 5,258,187 |
| 2016-05-18 | $30.64 | $30.98 | $30.22 | $30.46 | $23.59 | 4,760,536 |
| 2016-05-17 | $30.93 | $31.09 | $30.52 | $30.69 | $23.76 | 4,398,248 |
| 2016-05-16 | $30.74 | $31.17 | $30.74 | $30.97 | $23.98 | 4,127,750 |
| 2016-05-13 | $31.14 | $31.49 | $30.81 | $30.86 | $23.90 | 4,332,548 |
| 2016-05-12 | $31.13 | $31.38 | $31.02 | $31.23 | $24.18 | 3,476,646 |
| 2016-05-11 | $31.01 | $31.31 | $30.83 | $30.99 | $24.00 | 4,331,510 |
| 2016-05-10 | $31.14 | $31.22 | $30.79 | $31.09 | $24.07 | 4,568,192 |
| 2016-05-09 | $31.26 | $31.43 | $30.67 | $30.95 | $23.96 | 13,724,445 |
| 2016-05-06 | $31.35 | $31.84 | $30.54 | $31.61 | $24.48 | 5,390,476 |
| 2016-05-05 | $31.49 | $31.90 | $31.38 | $31.54 | $24.42 | 5,295,066 |
| 2016-05-04 | $31.40 | $31.67 | $31.31 | $31.44 | $24.34 | 5,208,861 |
| 2016-05-03 | $31.76 | $31.83 | $31.34 | $31.57 | $24.44 | 6,345,840 |
| 2016-05-02 | $32.26 | $32.44 | $32.01 | $32.28 | $24.99 | 4,380,771 |
| 2016-04-29 | $31.94 | $32.19 | $31.85 | $32.12 | $24.87 | 3,952,995 |
| 2016-04-28 | $32.56 | $32.56 | $31.90 | $32.02 | $24.79 | 4,321,739 |
| 2016-04-27 | $32.33 | $32.48 | $32.02 | $32.32 | $25.03 | 2,716,729 |
| 2016-04-26 | $31.96 | $32.29 | $31.93 | $32.24 | $24.96 | 3,194,994 |
| 2016-04-25 | $32.19 | $32.36 | $31.88 | $31.89 | $24.69 | 4,416,763 |
| 2016-04-22 | $31.92 | $32.36 | $31.87 | $32.26 | $24.98 | 2,988,291 |
| 2016-04-21 | $31.89 | $32.17 | $31.75 | $31.83 | $24.65 | 5,054,901 |
| 2016-04-20 | $32.03 | $32.17 | $31.92 | $31.92 | $24.72 | 5,731,478 |
| 2016-04-19 | $32.00 | $32.20 | $31.68 | $31.98 | $24.76 | 4,778,820 |
| 2016-04-18 | $31.55 | $32.00 | $31.52 | $31.99 | $24.77 | 3,373,737 |
| 2016-04-15 | $31.66 | $31.81 | $31.57 | $31.73 | $24.57 | 3,845,275 |
| 2016-04-14 | $31.80 | $31.88 | $31.50 | $31.71 | $24.55 | 3,231,535 |
| 2016-04-13 | $31.43 | $31.92 | $31.37 | $31.77 | $24.60 | 4,753,408 |
| 2016-04-12 | $31.29 | $31.73 | $31.17 | $31.45 | $24.35 | 4,822,625 |
| 2016-04-11 | $31.30 | $31.70 | $31.24 | $31.31 | $24.24 | 5,226,404 |
| 2016-04-08 | $30.75 | $31.40 | $30.75 | $31.24 | $24.19 | 4,987,578 |
| 2016-04-07 | $30.62 | $31.03 | $30.56 | $30.79 | $23.84 | 4,433,238 |
| 2016-04-06 | $30.78 | $30.99 | $30.21 | $30.79 | $23.84 | 6,111,612 |
| 2016-04-05 | $30.87 | $31.06 | $30.71 | $30.78 | $23.83 | 5,740,769 |
| 2016-04-04 | $31.11 | $31.45 | $30.95 | $31.19 | $24.15 | 5,358,937 |
| 2016-04-01 | $30.82 | $31.29 | $30.71 | $31.15 | $24.12 | 6,153,063 |
| 2016-03-31 | $31.00 | $31.33 | $30.82 | $30.98 | $23.99 | 6,836,308 |
| 2016-03-30 | $31.20 | $31.38 | $30.93 | $31.05 | $24.04 | 4,702,846 |
| 2016-03-29 | $30.57 | $31.16 | $30.36 | $31.03 | $24.03 | 5,222,342 |
| 2016-03-28 | $30.42 | $30.81 | $30.25 | $30.62 | $23.71 | 4,932,901 |
| 2016-03-24 | $30.14 | $30.39 | $29.83 | $30.34 | $23.49 | 4,490,129 |
| 2016-03-23 | $30.50 | $30.72 | $30.24 | $30.24 | $23.42 | 4,343,888 |
| 2016-03-22 | $30.02 | $30.82 | $30.02 | $30.59 | $23.69 | 5,007,957 |
| 2016-03-21 | $30.07 | $30.55 | $30.01 | $30.27 | $23.44 | 5,294,484 |
| 2016-03-18 | $30.14 | $30.33 | $29.86 | $30.09 | $23.30 | 8,054,461 |
| 2016-03-17 | $29.49 | $30.49 | $29.43 | $30.08 | $23.29 | 9,911,678 |
| 2016-03-16 | $29.17 | $29.62 | $29.05 | $29.45 | $22.80 | 6,349,147 |
| 2016-03-15 | $28.84 | $29.38 | $28.68 | $29.33 | $22.71 | 7,129,179 |
| 2016-03-14 | $28.53 | $29.23 | $28.53 | $29.08 | $22.52 | 7,060,613 |
| 2016-03-11 | $28.32 | $28.80 | $28.30 | $28.72 | $22.24 | 7,007,307 |
| 2016-03-10 | $27.65 | $28.10 | $27.55 | $28.06 | $21.73 | 6,375,788 |
| 2016-03-09 | $27.72 | $27.82 | $27.47 | $27.57 | $21.35 | 4,901,368 |
| 2016-03-08 | $27.51 | $27.83 | $27.47 | $27.49 | $21.29 | 7,057,443 |
| 2016-03-07 | $27.33 | $27.72 | $27.27 | $27.63 | $21.39 | 7,183,266 |
| 2016-03-04 | $26.92 | $27.91 | $26.86 | $27.44 | $21.25 | 7,074,297 |
| 2016-03-03 | $27.31 | $27.39 | $27.02 | $27.26 | $20.87 | 6,717,641 |
| 2016-03-02 | $26.54 | $27.09 | $26.50 | $27.07 | $20.73 | 6,338,868 |
| 2016-03-01 | $26.13 | $26.75 | $26.09 | $26.65 | $20.40 | 7,432,043 |
| 2016-02-29 | $25.58 | $26.43 | $25.50 | $25.98 | $19.89 | 12,182,147 |
| 2016-02-26 | $25.47 | $26.00 | $25.25 | $25.59 | $19.59 | 8,375,628 |
| 2016-02-25 | $25.13 | $25.44 | $24.70 | $25.36 | $19.42 | 7,478,148 |
| 2016-02-24 | $24.00 | $25.37 | $24.00 | $25.00 | $19.14 | 13,042,547 |
| 2016-02-23 | $23.57 | $24.59 | $23.29 | $24.25 | $18.57 | 11,825,021 |
| 2016-02-22 | $23.19 | $23.67 | $23.11 | $23.58 | $18.05 | 14,405,633 |
| 2016-02-19 | $23.74 | $23.74 | $22.66 | $22.87 | $17.51 | 23,395,771 |
| 2016-02-18 | $24.18 | $24.26 | $23.53 | $23.84 | $18.25 | 7,266,177 |
| 2016-02-17 | $23.85 | $24.44 | $23.74 | $24.18 | $18.51 | 8,919,946 |
| 2016-02-16 | $22.97 | $24.00 | $22.86 | $23.77 | $18.20 | 7,086,392 |
| 2016-02-12 | $22.50 | $22.75 | $22.35 | $22.60 | $17.30 | 6,614,293 |
| 2016-02-11 | $22.35 | $22.53 | $22.06 | $22.22 | $17.01 | 8,462,822 |
| 2016-02-10 | $23.29 | $23.49 | $22.62 | $22.68 | $17.37 | 4,817,209 |
| 2016-02-09 | $23.17 | $23.52 | $22.67 | $23.08 | $17.67 | 6,017,205 |
| 2016-02-08 | $23.86 | $23.88 | $22.93 | $23.40 | $17.92 | 7,653,307 |
| 2016-02-05 | $25.60 | $25.64 | $23.90 | $23.99 | $18.37 | 8,203,518 |
| 2016-02-04 | $25.39 | $26.04 | $25.38 | $25.74 | $19.71 | 6,348,888 |
| 2016-02-03 | $25.48 | $25.67 | $24.76 | $25.46 | $19.49 | 4,905,853 |
| 2016-02-02 | $25.92 | $25.92 | $25.31 | $25.33 | $19.39 | 4,895,580 |
| 2016-02-01 | $25.44 | $26.22 | $25.15 | $26.09 | $19.98 | 7,993,236 |
| 2016-01-29 | $24.67 | $25.62 | $24.62 | $25.61 | $19.61 | 10,958,784 |
| 2016-01-28 | $24.73 | $24.91 | $24.26 | $24.42 | $18.70 | 7,185,940 |
| 2016-01-27 | $24.72 | $24.91 | $24.34 | $24.52 | $18.77 | 6,402,509 |
| 2016-01-26 | $24.67 | $24.97 | $24.50 | $24.75 | $18.95 | 4,762,953 |
| 2016-01-25 | $25.30 | $25.38 | $24.45 | $24.51 | $18.77 | 3,745,678 |
| 2016-01-22 | $25.36 | $25.63 | $24.99 | $25.42 | $19.46 | 4,667,122 |
| 2016-01-21 | $24.70 | $25.46 | $24.51 | $25.00 | $19.14 | 5,425,920 |
| 2016-01-20 | $25.23 | $25.30 | $23.73 | $24.60 | $18.84 | 10,461,826 |
| 2016-01-19 | $26.23 | $26.25 | $25.28 | $25.47 | $19.50 | 6,689,370 |
| 2016-01-15 | $25.92 | $26.17 | $25.53 | $25.82 | $19.77 | 5,296,645 |
| 2016-01-14 | $26.89 | $26.96 | $26.37 | $26.41 | $20.22 | 5,584,229 |
| 2016-01-13 | $27.12 | $27.66 | $26.71 | $26.75 | $20.48 | 5,326,883 |
| 2016-01-12 | $27.93 | $27.94 | $26.70 | $27.02 | $20.69 | 8,042,172 |
| 2016-01-11 | $27.98 | $28.14 | $27.51 | $27.61 | $21.14 | 5,552,471 |
| 2016-01-08 | $28.23 | $28.40 | $27.84 | $27.90 | $21.36 | 5,022,781 |
| 2016-01-07 | $28.92 | $28.95 | $28.10 | $28.16 | $21.56 | 4,917,361 |
| 2016-01-06 | $29.63 | $29.64 | $29.12 | $29.24 | $22.39 | 4,843,246 |
| 2016-01-05 | $29.94 | $30.03 | $29.63 | $29.90 | $22.89 | 2,722,797 |
| 2016-01-04 | $29.51 | $29.86 | $29.44 | $29.83 | $22.84 | 3,556,643 |
| 2015-12-31 | $30.33 | $30.34 | $29.84 | $29.98 | $22.95 | 2,302,927 |
| 2015-12-30 | $30.60 | $30.72 | $30.32 | $30.34 | $23.23 | 1,998,313 |
| 2015-12-29 | $30.83 | $30.93 | $30.48 | $30.61 | $23.44 | 2,261,379 |
| 2015-12-28 | $30.64 | $30.68 | $30.34 | $30.57 | $23.41 | 2,360,388 |
| 2015-12-24 | $30.58 | $30.87 | $30.48 | $30.72 | $23.52 | 1,470,145 |
| 2015-12-23 | $30.27 | $30.68 | $30.19 | $30.62 | $23.44 | 3,872,293 |
| 2015-12-22 | $29.87 | $30.32 | $29.65 | $30.15 | $23.08 | 2,981,275 |
| 2015-12-21 | $29.68 | $29.81 | $29.27 | $29.69 | $22.73 | 3,958,332 |
| 2015-12-18 | $30.38 | $30.39 | $29.51 | $29.51 | $22.59 | 6,986,190 |
| 2015-12-17 | $30.86 | $31.01 | $30.39 | $30.64 | $23.46 | 3,945,748 |
| 2015-12-16 | $30.24 | $30.94 | $30.07 | $30.87 | $23.64 | 3,822,845 |
| 2015-12-15 | $30.22 | $30.31 | $29.92 | $30.10 | $23.05 | 4,199,582 |
| 2015-12-14 | $30.40 | $30.61 | $29.85 | $30.01 | $22.98 | 4,741,533 |
| 2015-12-11 | $30.64 | $30.92 | $30.33 | $30.48 | $23.34 | 3,145,920 |
| 2015-12-10 | $31.21 | $31.28 | $30.82 | $30.93 | $23.68 | 3,188,682 |
| 2015-12-09 | $31.45 | $31.79 | $31.10 | $31.19 | $23.88 | 3,791,476 |
| 2015-12-08 | $31.58 | $31.77 | $31.43 | $31.55 | $24.16 | 2,167,983 |
| 2015-12-07 | $31.95 | $31.98 | $31.57 | $31.77 | $24.32 | 3,182,281 |
| 2015-12-04 | $31.59 | $32.15 | $31.46 | $32.05 | $24.54 | 4,882,520 |
| 2015-12-03 | $31.75 | $31.82 | $31.21 | $31.46 | $24.09 | 3,700,202 |
| 2015-12-02 | $32.10 | $32.19 | $31.70 | $31.76 | $24.32 | 2,887,342 |
| 2015-12-01 | $32.37 | $32.72 | $32.00 | $32.14 | $24.61 | 7,141,088 |
| 2015-11-30 | $32.33 | $32.50 | $32.09 | $32.17 | $24.63 | 5,049,832 |
| 2015-11-27 | $32.28 | $32.55 | $32.24 | $32.37 | $24.78 | 1,858,479 |
| 2015-11-25 | $32.15 | $32.33 | $32.05 | $32.28 | $24.72 | 3,255,315 |
| 2015-11-24 | $31.78 | $32.19 | $31.58 | $32.17 | $24.63 | 3,384,803 |
| 2015-11-23 | $32.15 | $32.30 | $31.82 | $31.96 | $24.47 | 3,426,889 |
| 2015-11-20 | $32.22 | $32.29 | $31.98 | $32.19 | $24.65 | 4,954,441 |
| 2015-11-19 | $32.00 | $32.10 | $31.72 | $31.93 | $24.45 | 5,245,668 |
| 2015-11-18 | $30.85 | $31.94 | $30.26 | $31.93 | $24.45 | 8,781,405 |
| 2015-11-17 | $30.14 | $31.12 | $30.00 | $30.75 | $23.54 | 8,472,596 |
| 2015-11-16 | $29.25 | $30.24 | $29.24 | $30.14 | $23.08 | 7,608,586 |
| 2015-11-13 | $29.60 | $29.70 | $29.12 | $29.25 | $22.40 | 5,870,051 |
| 2015-11-12 | $29.72 | $29.75 | $29.39 | $29.39 | $22.50 | 5,182,855 |
| 2015-11-11 | $29.25 | $29.95 | $29.10 | $29.81 | $22.82 | 8,244,667 |
| 2015-11-10 | $29.44 | $29.55 | $29.19 | $29.24 | $22.39 | 7,685,561 |
| 2015-11-09 | $28.76 | $29.87 | $28.72 | $29.50 | $22.59 | 17,175,479 |
| 2015-11-06 | $30.73 | $30.91 | $30.33 | $30.40 | $23.28 | 4,238,471 |
| 2015-11-05 | $30.92 | $31.24 | $30.76 | $31.08 | $23.80 | 3,259,894 |
| 2015-11-04 | $31.13 | $31.17 | $30.80 | $30.92 | $23.67 | 4,064,147 |
| 2015-11-03 | $30.61 | $31.49 | $30.50 | $31.06 | $23.78 | 6,502,077 |
| 2015-11-02 | $29.79 | $30.77 | $29.44 | $30.75 | $23.54 | 6,557,544 |
| 2015-10-30 | $29.17 | $29.66 | $29.07 | $29.33 | $22.46 | 3,846,318 |
| 2015-10-29 | $29.11 | $29.32 | $28.83 | $29.17 | $22.33 | 4,078,291 |
| 2015-10-28 | $28.77 | $29.32 | $28.74 | $29.28 | $22.42 | 4,450,045 |
| 2015-10-27 | $29.12 | $29.26 | $28.80 | $29.03 | $21.99 | 3,459,540 |
| 2015-10-26 | $30.06 | $30.08 | $29.18 | $29.28 | $22.18 | 3,290,832 |
| 2015-10-23 | $30.09 | $30.31 | $29.77 | $30.03 | $22.75 | 3,597,317 |
| 2015-10-22 | $29.44 | $30.07 | $29.33 | $30.01 | $22.74 | 3,499,835 |
| 2015-10-21 | $29.20 | $29.32 | $28.98 | $29.22 | $22.14 | 2,305,782 |
| 2015-10-20 | $29.20 | $29.34 | $28.99 | $29.14 | $22.08 | 2,336,081 |
| 2015-10-19 | $29.34 | $29.49 | $29.09 | $29.25 | $22.16 | 2,233,431 |
| 2015-10-16 | $29.08 | $29.47 | $29.04 | $29.42 | $22.29 | 4,781,770 |
| 2015-10-15 | $28.88 | $29.00 | $28.53 | $28.94 | $21.93 | 3,145,050 |
| 2015-10-14 | $28.88 | $29.13 | $28.73 | $28.77 | $21.80 | 2,251,340 |
| 2015-10-13 | $28.55 | $29.12 | $28.54 | $28.88 | $21.88 | 3,022,538 |
| 2015-10-12 | $28.77 | $29.04 | $28.62 | $28.75 | $21.78 | 2,786,387 |
| 2015-10-09 | $28.74 | $28.88 | $28.45 | $28.85 | $21.86 | 3,782,866 |
| 2015-10-08 | $28.13 | $28.60 | $28.08 | $28.55 | $21.63 | 2,719,800 |
| 2015-10-07 | $27.92 | $28.24 | $27.92 | $28.15 | $21.33 | 3,150,552 |
| 2015-10-06 | $27.96 | $28.01 | $27.77 | $27.83 | $21.09 | 2,650,369 |
| 2015-10-05 | $27.53 | $27.98 | $27.50 | $27.97 | $21.19 | 3,286,578 |
| 2015-10-02 | $26.84 | $27.46 | $26.73 | $27.45 | $20.80 | 2,846,408 |
| 2015-10-01 | $27.62 | $27.62 | $26.75 | $27.00 | $20.46 | 3,270,795 |
| 2015-09-30 | $27.29 | $27.41 | $27.11 | $27.34 | $20.71 | 2,794,475 |
| 2015-09-29 | $26.85 | $27.22 | $26.82 | $27.06 | $20.50 | 3,053,727 |
| 2015-09-28 | $27.11 | $27.19 | $26.76 | $26.87 | $20.36 | 2,988,554 |
| 2015-09-25 | $27.39 | $27.50 | $27.06 | $27.20 | $20.61 | 3,157,378 |
| 2015-09-24 | $27.42 | $27.45 | $27.04 | $27.25 | $20.65 | 2,832,286 |
| 2015-09-23 | $27.70 | $27.74 | $27.31 | $27.59 | $20.90 | 2,631,396 |
| 2015-09-22 | $28.04 | $28.09 | $27.61 | $27.70 | $20.99 | 2,683,709 |
| 2015-09-21 | $28.31 | $28.42 | $28.00 | $28.25 | $21.40 | 3,907,170 |
| 2015-09-18 | $28.30 | $28.66 | $28.14 | $28.26 | $21.41 | 5,816,342 |
| 2015-09-17 | $28.43 | $29.15 | $28.38 | $28.62 | $21.68 | 5,041,331 |
| 2015-09-16 | $27.37 | $28.57 | $27.37 | $28.45 | $21.55 | 7,176,918 |
| 2015-09-15 | $27.44 | $27.63 | $27.01 | $27.37 | $20.74 | 3,355,031 |
| 2015-09-14 | $27.37 | $27.39 | $27.06 | $27.18 | $20.59 | 3,021,718 |
| 2015-09-11 | $27.20 | $27.37 | $26.88 | $27.32 | $20.70 | 4,272,877 |
| 2015-09-10 | $26.96 | $27.49 | $26.91 | $27.29 | $20.68 | 4,777,534 |
| 2015-09-09 | $27.66 | $27.75 | $26.88 | $26.91 | $20.39 | 3,759,991 |
| 2015-09-08 | $27.77 | $27.77 | $27.35 | $27.65 | $20.71 | 3,443,488 |
| 2015-09-04 | $27.59 | $27.66 | $27.20 | $27.37 | $20.50 | 3,076,933 |
| 2015-09-03 | $27.91 | $28.09 | $27.80 | $27.90 | $20.90 | 3,450,243 |
| 2015-09-02 | $27.90 | $27.95 | $27.54 | $27.82 | $20.84 | 3,333,880 |
| 2015-09-01 | $27.49 | $27.89 | $27.31 | $27.59 | $20.67 | 5,185,786 |
| 2015-08-31 | $28.23 | $28.26 | $27.87 | $27.94 | $20.93 | 3,873,216 |
| 2015-08-28 | $27.98 | $28.41 | $27.75 | $28.24 | $21.15 | 3,658,462 |
| 2015-08-27 | $27.74 | $28.23 | $27.41 | $28.00 | $20.97 | 4,385,955 |
| 2015-08-26 | $27.49 | $27.57 | $26.84 | $27.48 | $20.58 | 10,312,506 |
| 2015-08-25 | $28.66 | $29.05 | $26.88 | $26.90 | $20.15 | 7,856,627 |
| 2015-08-24 | $29.26 | $29.42 | $28.03 | $28.17 | $21.10 | 9,552,989 |
| 2015-08-21 | $30.44 | $30.53 | $29.96 | $29.97 | $22.45 | 4,436,296 |
| 2015-08-20 | $30.74 | $30.83 | $30.53 | $30.58 | $22.90 | 3,013,738 |
| 2015-08-19 | $31.02 | $31.19 | $30.84 | $30.91 | $23.15 | 2,576,682 |
| 2015-08-18 | $31.04 | $31.21 | $30.86 | $31.15 | $23.33 | 2,475,181 |
| 2015-08-17 | $31.14 | $31.22 | $30.91 | $31.08 | $23.28 | 2,881,040 |
| 2015-08-14 | $31.01 | $31.21 | $30.70 | $31.19 | $23.36 | 3,993,869 |
| 2015-08-13 | $30.83 | $31.16 | $30.69 | $30.99 | $23.21 | 5,021,349 |
| 2015-08-12 | $30.65 | $30.97 | $30.35 | $30.95 | $23.18 | 3,461,470 |
| 2015-08-11 | $30.97 | $31.03 | $30.76 | $30.81 | $23.08 | 3,317,052 |
| 2015-08-10 | $31.22 | $31.34 | $30.93 | $31.06 | $23.26 | 3,509,691 |
| 2015-08-07 | $30.61 | $31.09 | $30.49 | $31.06 | $23.26 | 2,949,161 |
| 2015-08-06 | $30.78 | $30.88 | $30.46 | $30.66 | $22.96 | 2,754,746 |
| 2015-08-05 | $31.09 | $31.30 | $30.79 | $30.79 | $23.06 | 3,032,563 |
| 2015-08-04 | $30.82 | $31.09 | $30.80 | $31.07 | $23.27 | 3,483,503 |
| 2015-08-03 | $30.67 | $30.86 | $30.48 | $30.82 | $23.08 | 2,666,647 |
| 2015-07-31 | $30.63 | $31.37 | $30.63 | $30.69 | $22.99 | 3,197,167 |
| 2015-07-30 | $30.14 | $30.52 | $30.04 | $30.46 | $22.81 | 3,261,303 |
| 2015-07-29 | $30.03 | $30.46 | $29.95 | $30.30 | $22.69 | 2,814,512 |
| 2015-07-28 | $30.10 | $30.18 | $29.91 | $30.05 | $22.51 | 4,155,399 |