Financial Select Sector SPDR (XLF) Exchange: NYSE ARCA
Data as of May 2, 2025
$47.72 ($0.56) 1.19%
Financial Select Sector SPDR - Daily Information
Click for more stock information on Financial Select Sector SPDR.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.04 |
| Previous Close | $47.72 |
| High | $48.73 |
| Low | $47.56 |
| Adjusted Open | $48.04 |
| Previous Adjusted Close | $47.72 |
| Adjusted High | $48.73 |
| Adjusted Low | $47.56 |
About Financial Select Sector SPDR (XLF)
Invest in Financial Select Sector SPDR (XLF)
Historical Stock Data for Financial Select Sector SPDR (XLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $48.04 | $48.73 | $47.56 | $47.72 | $47.72 | 49,860,734 |
| 2025-04-22 | $46.34 | $47.28 | $46.20 | $47.16 | $47.16 | 38,154,776 |
| 2025-04-21 | $46.41 | $46.55 | $45.14 | $45.65 | $45.65 | 43,082,314 |
| 2025-04-17 | $46.50 | $47.21 | $46.43 | $46.65 | $46.65 | 61,866,558 |
| 2025-04-16 | $47.17 | $47.34 | $46.18 | $46.53 | $46.53 | 47,976,468 |
| 2025-04-15 | $47.42 | $47.90 | $47.23 | $47.27 | $47.27 | 41,840,096 |
| 2025-04-14 | $47.35 | $47.62 | $46.87 | $47.15 | $47.15 | 52,008,943 |
| 2025-04-11 | $45.60 | $46.97 | $45.37 | $46.67 | $46.67 | 63,647,449 |
| 2025-04-10 | $46.53 | $46.60 | $44.54 | $45.91 | $45.91 | 93,318,182 |
| 2025-04-09 | $43.24 | $47.61 | $43.07 | $47.23 | $47.23 | 177,242,940 |
| 2025-04-08 | $45.80 | $46.22 | $43.24 | $43.92 | $43.92 | 98,804,224 |
| 2025-04-07 | $42.84 | $45.65 | $42.21 | $44.09 | $44.09 | 179,993,163 |
| 2025-04-04 | $46.07 | $46.41 | $44.09 | $44.20 | $44.20 | 126,804,892 |
| 2025-04-03 | $48.20 | $48.65 | $47.60 | $47.69 | $47.69 | 101,160,618 |
| 2025-04-02 | $49.35 | $50.33 | $49.27 | $50.16 | $50.16 | 41,792,116 |
| 2025-04-01 | $49.62 | $49.97 | $49.20 | $49.75 | $49.75 | 37,959,144 |
| 2025-03-31 | $48.72 | $50.06 | $48.58 | $49.81 | $49.81 | 38,042,299 |
| 2025-03-28 | $50.03 | $50.30 | $49.02 | $49.21 | $49.21 | 45,365,377 |
| 2025-03-27 | $50.19 | $50.45 | $49.79 | $50.18 | $50.18 | 32,299,840 |
| 2025-03-26 | $50.58 | $50.91 | $50.09 | $50.28 | $50.28 | 39,753,284 |
| 2025-03-25 | $50.33 | $50.51 | $50.08 | $50.43 | $50.43 | 24,586,559 |
| 2025-03-24 | $49.79 | $50.27 | $49.66 | $50.15 | $50.15 | 37,500,826 |
| 2025-03-21 | $49.39 | $49.64 | $49.03 | $49.46 | $49.46 | 53,382,781 |
| 2025-03-20 | $49.29 | $49.98 | $49.20 | $49.64 | $49.64 | 46,325,956 |
| 2025-03-19 | $49.06 | $49.83 | $48.86 | $49.57 | $49.57 | 44,290,707 |
| 2025-03-18 | $49.13 | $49.29 | $48.85 | $49.03 | $49.03 | 32,521,933 |
| 2025-03-17 | $48.33 | $49.33 | $48.32 | $49.09 | $49.09 | 43,570,462 |
| 2025-03-14 | $47.87 | $48.60 | $47.62 | $48.52 | $48.52 | 49,535,675 |
| 2025-03-13 | $47.80 | $48.08 | $47.28 | $47.42 | $47.42 | 49,986,345 |
| 2025-03-12 | $48.12 | $48.19 | $47.22 | $47.68 | $47.68 | 60,700,119 |
| 2025-03-11 | $47.95 | $48.08 | $47.28 | $47.61 | $47.61 | 72,972,166 |
| 2025-03-10 | $48.29 | $48.61 | $47.46 | $48.02 | $48.02 | 77,675,092 |
| 2025-03-07 | $49.20 | $49.33 | $48.25 | $49.12 | $49.12 | 86,589,103 |
| 2025-03-06 | $49.62 | $49.96 | $49.06 | $49.38 | $49.38 | 55,477,738 |
| 2025-03-05 | $49.94 | $50.45 | $49.56 | $50.21 | $50.21 | 75,561,683 |
| 2025-03-04 | $51.22 | $51.28 | $49.64 | $49.92 | $49.92 | 98,270,689 |
| 2025-03-03 | $52.32 | $52.64 | $51.37 | $51.74 | $51.74 | 75,480,324 |
| 2025-02-28 | $51.39 | $52.26 | $51.17 | $52.18 | $52.18 | 63,537,098 |
| 2025-02-27 | $51.03 | $51.80 | $50.99 | $51.13 | $51.13 | 44,378,568 |
| 2025-02-26 | $50.97 | $51.32 | $50.75 | $50.85 | $50.85 | 31,250,488 |
| 2025-02-25 | $51.27 | $51.41 | $50.31 | $50.96 | $50.96 | 50,132,791 |
| 2025-02-24 | $50.99 | $51.41 | $50.68 | $50.97 | $50.97 | 56,673,859 |
| 2025-02-21 | $51.41 | $51.50 | $50.65 | $50.75 | $50.75 | 51,789,947 |
| 2025-02-20 | $52.11 | $52.15 | $51.04 | $51.39 | $51.39 | 47,078,883 |
| 2025-02-19 | $52.04 | $52.25 | $51.90 | $52.19 | $52.19 | 31,748,520 |
| 2025-02-18 | $51.88 | $52.20 | $51.75 | $52.17 | $52.17 | 33,496,807 |
| 2025-02-14 | $51.77 | $52.02 | $51.75 | $51.80 | $51.80 | 29,574,275 |
| 2025-02-13 | $51.50 | $51.77 | $51.28 | $51.70 | $51.70 | 36,372,211 |
| 2025-02-12 | $51.28 | $51.38 | $50.92 | $51.36 | $51.36 | 45,473,140 |
| 2025-02-11 | $51.33 | $51.64 | $51.02 | $51.54 | $51.54 | 45,162,865 |
| 2025-02-10 | $51.91 | $51.98 | $51.19 | $51.41 | $51.41 | 37,921,492 |
| 2025-02-07 | $52.17 | $52.26 | $51.78 | $51.82 | $51.82 | 40,601,439 |
| 2025-02-06 | $51.98 | $52.13 | $51.76 | $52.11 | $52.11 | 34,355,928 |
| 2025-02-05 | $51.36 | $51.69 | $51.14 | $51.68 | $51.68 | 34,758,570 |
| 2025-02-04 | $51.32 | $51.39 | $51.00 | $51.14 | $51.14 | 41,742,731 |
| 2025-02-03 | $50.75 | $51.40 | $50.41 | $51.26 | $51.26 | 77,416,229 |
| 2025-01-31 | $51.83 | $51.97 | $51.44 | $51.47 | $51.47 | 40,429,466 |
| 2025-01-30 | $51.75 | $52.04 | $51.43 | $51.77 | $51.77 | 64,250,481 |
| 2025-01-29 | $51.18 | $51.74 | $51.17 | $51.28 | $51.28 | 43,612,187 |
| 2025-01-28 | $51.35 | $51.55 | $51.11 | $51.32 | $51.32 | 39,885,275 |
| 2025-01-27 | $50.76 | $51.44 | $50.62 | $51.41 | $51.41 | 61,707,423 |
| 2025-01-24 | $50.53 | $50.90 | $50.48 | $50.85 | $50.85 | 39,088,665 |
| 2025-01-23 | $50.49 | $50.79 | $50.48 | $50.70 | $50.70 | 32,048,845 |
| 2025-01-22 | $50.65 | $50.66 | $50.21 | $50.41 | $50.41 | 37,226,405 |
| 2025-01-21 | $50.40 | $50.71 | $50.39 | $50.65 | $50.65 | 33,267,467 |
| 2025-01-17 | $49.91 | $50.32 | $49.73 | $50.23 | $50.23 | 43,693,111 |
| 2025-01-16 | $49.46 | $49.85 | $49.46 | $49.81 | $49.81 | 33,830,433 |
| 2025-01-15 | $49.28 | $49.61 | $49.01 | $49.48 | $49.48 | 61,176,908 |
| 2025-01-14 | $47.85 | $48.29 | $47.74 | $48.25 | $48.25 | 39,353,252 |
| 2025-01-13 | $47.08 | $47.68 | $47.04 | $47.66 | $47.66 | 36,002,819 |
| 2025-01-10 | $48.10 | $48.14 | $47.15 | $47.32 | $47.32 | 53,128,705 |
| 2025-01-08 | $48.34 | $48.50 | $48.02 | $48.49 | $48.49 | 36,422,023 |
| 2025-01-07 | $48.65 | $48.76 | $48.12 | $48.33 | $48.33 | 57,682,699 |
| 2025-01-06 | $48.80 | $49.02 | $48.35 | $48.44 | $48.44 | 54,289,944 |
| 2025-01-03 | $48.49 | $48.62 | $48.08 | $48.59 | $48.59 | 25,198,141 |
| 2025-01-02 | $48.58 | $48.77 | $47.94 | $48.21 | $48.21 | 35,879,122 |
| 2024-12-31 | $48.40 | $48.57 | $48.16 | $48.33 | $48.33 | 25,170,529 |
| 2024-12-30 | $48.25 | $48.50 | $47.86 | $48.28 | $48.28 | 34,819,775 |
| 2024-12-27 | $48.85 | $49.17 | $48.49 | $48.75 | $48.75 | 33,852,395 |
| 2024-12-26 | $48.77 | $49.13 | $48.74 | $49.11 | $49.11 | 17,109,811 |
| 2024-12-24 | $48.52 | $49.01 | $48.43 | $48.99 | $48.99 | 18,350,465 |
| 2024-12-23 | $48.06 | $48.46 | $47.87 | $48.42 | $48.42 | 43,033,305 |
| 2024-12-20 | $47.70 | $48.89 | $47.60 | $48.51 | $48.30 | 56,066,149 |
| 2024-12-19 | $48.17 | $48.53 | $47.79 | $47.80 | $47.60 | 63,641,042 |
| 2024-12-18 | $49.19 | $49.30 | $47.59 | $47.63 | $47.43 | 72,399,490 |
| 2024-12-17 | $49.26 | $49.27 | $48.93 | $49.10 | $48.89 | 46,103,332 |
| 2024-12-16 | $49.57 | $49.63 | $49.36 | $49.45 | $49.24 | 35,242,760 |
| 2024-12-13 | $49.78 | $49.80 | $49.43 | $49.54 | $49.54 | 39,160,444 |
| 2024-12-12 | $49.93 | $49.97 | $49.58 | $49.58 | $49.58 | 23,107,260 |
| 2024-12-11 | $49.90 | $49.92 | $49.58 | $49.80 | $49.80 | 35,035,893 |
| 2024-12-10 | $49.75 | $49.98 | $49.39 | $49.70 | $49.70 | 38,861,785 |
| 2024-12-09 | $50.44 | $50.49 | $49.69 | $49.71 | $49.71 | 41,998,283 |
| 2024-12-06 | $50.40 | $50.57 | $50.26 | $50.40 | $50.40 | 23,439,352 |
| 2024-12-05 | $50.34 | $50.67 | $50.30 | $50.41 | $50.41 | 33,599,281 |
| 2024-12-04 | $50.40 | $50.44 | $50.09 | $50.26 | $50.26 | 41,017,433 |
| 2024-12-03 | $51.13 | $51.13 | $50.45 | $50.45 | $50.45 | 46,410,984 |
| 2024-12-02 | $51.42 | $51.49 | $50.70 | $50.83 | $50.83 | 55,483,579 |
| 2024-11-29 | $51.44 | $51.57 | $51.25 | $51.34 | $51.34 | 15,177,971 |
| 2024-11-27 | $51.23 | $51.62 | $51.21 | $51.26 | $51.26 | 31,803,721 |
| 2024-11-26 | $51.08 | $51.26 | $50.76 | $51.16 | $51.16 | 28,418,403 |
| 2024-11-25 | $51.01 | $51.25 | $50.86 | $51.06 | $51.06 | 47,492,548 |
| 2024-11-22 | $50.14 | $50.78 | $50.13 | $50.73 | $50.73 | 42,050,839 |
| 2024-11-21 | $49.79 | $50.40 | $49.66 | $50.17 | $50.17 | 50,881,767 |
| 2024-11-20 | $49.89 | $49.92 | $49.30 | $49.54 | $49.54 | 33,932,482 |
| 2024-11-19 | $49.62 | $49.88 | $49.42 | $49.69 | $49.69 | 27,014,709 |
| 2024-11-18 | $49.91 | $50.11 | $49.70 | $50.02 | $50.02 | 27,146,818 |
| 2024-11-15 | $49.64 | $50.01 | $49.61 | $49.87 | $49.87 | 40,741,498 |
| 2024-11-14 | $49.88 | $49.99 | $49.55 | $49.64 | $49.64 | 38,252,752 |
| 2024-11-13 | $49.84 | $50.13 | $49.69 | $49.77 | $49.77 | 31,880,676 |
| 2024-11-12 | $49.87 | $49.94 | $49.59 | $49.74 | $49.74 | 58,512,361 |
| 2024-11-11 | $49.68 | $50.14 | $49.67 | $49.89 | $49.89 | 63,654,706 |
| 2024-11-08 | $49.10 | $49.47 | $48.85 | $49.19 | $49.19 | 60,376,533 |
| 2024-11-07 | $49.44 | $49.44 | $48.66 | $48.75 | $48.75 | 70,611,369 |
| 2024-11-06 | $49.04 | $49.68 | $48.70 | $49.55 | $49.55 | 153,473,381 |
| 2024-11-05 | $46.32 | $46.73 | $46.23 | $46.71 | $46.71 | 35,221,760 |
| 2024-11-04 | $46.61 | $46.65 | $46.03 | $46.28 | $46.28 | 41,705,580 |
| 2024-11-01 | $46.63 | $47.00 | $46.52 | $46.64 | $46.64 | 40,139,909 |
| 2024-10-31 | $47.07 | $47.21 | $46.48 | $46.48 | $46.48 | 53,417,061 |
| 2024-10-30 | $46.98 | $47.43 | $46.94 | $47.13 | $47.13 | 28,704,328 |
| 2024-10-29 | $47.09 | $47.22 | $46.88 | $46.92 | $46.92 | 27,930,913 |
| 2024-10-28 | $46.87 | $47.25 | $46.86 | $47.21 | $47.21 | 31,415,881 |
| 2024-10-25 | $47.34 | $47.42 | $46.52 | $46.63 | $46.63 | 25,526,484 |
| 2024-10-24 | $47.12 | $47.21 | $46.86 | $47.15 | $47.15 | 19,617,544 |
| 2024-10-23 | $47.10 | $47.22 | $46.88 | $47.11 | $47.11 | 20,697,246 |
| 2024-10-22 | $47.00 | $47.23 | $46.78 | $47.15 | $47.15 | 30,018,749 |
| 2024-10-21 | $47.54 | $47.65 | $47.15 | $47.24 | $47.24 | 26,207,439 |
| 2024-10-18 | $47.61 | $47.72 | $47.35 | $47.62 | $47.62 | 34,279,601 |
| 2024-10-17 | $47.68 | $47.81 | $47.58 | $47.61 | $47.61 | 45,823,445 |
| 2024-10-16 | $47.08 | $47.50 | $46.99 | $47.48 | $47.48 | 44,973,695 |
| 2024-10-15 | $47.12 | $47.39 | $46.84 | $46.90 | $46.90 | 42,356,775 |
| 2024-10-14 | $46.59 | $46.85 | $46.46 | $46.80 | $46.80 | 35,850,836 |
| 2024-10-11 | $45.92 | $46.60 | $45.89 | $46.51 | $46.51 | 52,850,296 |
| 2024-10-10 | $45.82 | $45.86 | $45.44 | $45.63 | $45.63 | 34,127,389 |
| 2024-10-09 | $45.35 | $45.86 | $45.26 | $45.77 | $45.77 | 28,334,270 |
| 2024-10-08 | $45.26 | $45.46 | $45.18 | $45.35 | $45.35 | 28,762,954 |
| 2024-10-07 | $45.65 | $45.67 | $44.90 | $45.09 | $45.09 | 26,599,262 |
| 2024-10-04 | $45.33 | $45.69 | $45.15 | $45.65 | $45.65 | 40,435,851 |
| 2024-10-03 | $44.96 | $45.05 | $44.67 | $44.89 | $44.89 | 23,545,682 |
| 2024-10-02 | $45.06 | $45.23 | $44.83 | $45.13 | $45.13 | 37,709,429 |
| 2024-10-01 | $45.20 | $45.31 | $44.78 | $45.08 | $45.08 | 32,703,005 |
| 2024-09-30 | $45.04 | $45.34 | $44.84 | $45.32 | $45.32 | 23,599,209 |
| 2024-09-27 | $45.12 | $45.44 | $45.05 | $45.15 | $45.15 | 23,226,116 |
| 2024-09-26 | $44.92 | $45.11 | $44.77 | $45.02 | $45.02 | 31,445,225 |
| 2024-09-25 | $45.08 | $45.14 | $44.65 | $44.79 | $44.79 | 31,400,311 |
| 2024-09-24 | $45.30 | $45.30 | $44.90 | $45.06 | $45.06 | 40,341,434 |
| 2024-09-23 | $45.49 | $45.67 | $45.36 | $45.44 | $45.44 | 31,615,259 |
| 2024-09-20 | $45.59 | $45.66 | $45.34 | $45.66 | $45.49 | 48,699,179 |
| 2024-09-19 | $45.65 | $45.81 | $45.34 | $45.69 | $45.52 | 46,457,685 |
| 2024-09-18 | $45.35 | $45.69 | $45.09 | $45.19 | $45.03 | 41,783,865 |
| 2024-09-17 | $45.19 | $45.48 | $45.14 | $45.33 | $45.17 | 27,893,291 |
| 2024-09-16 | $44.70 | $45.10 | $44.70 | $45.09 | $44.93 | 37,063,920 |
| 2024-09-13 | $44.51 | $44.69 | $44.41 | $44.51 | $44.35 | 32,912,280 |
| 2024-09-12 | $44.36 | $44.52 | $44.00 | $44.38 | $44.22 | 37,739,377 |
| 2024-09-11 | $44.32 | $44.35 | $43.38 | $44.28 | $44.12 | 59,397,484 |
| 2024-09-10 | $45.10 | $45.14 | $43.98 | $44.49 | $44.33 | 59,114,976 |
| 2024-09-09 | $44.71 | $45.20 | $44.65 | $44.95 | $44.79 | 41,010,885 |
| 2024-09-06 | $44.95 | $45.20 | $44.19 | $44.29 | $44.13 | 51,331,286 |
| 2024-09-05 | $45.64 | $45.66 | $44.75 | $44.95 | $44.79 | 39,523,540 |
| 2024-09-04 | $45.48 | $45.77 | $45.22 | $45.45 | $45.29 | 31,506,753 |
| 2024-09-03 | $45.50 | $45.88 | $45.19 | $45.40 | $45.24 | 39,893,913 |
| 2024-08-30 | $45.44 | $45.78 | $45.23 | $45.74 | $45.74 | 28,967,724 |
| 2024-08-29 | $45.06 | $45.46 | $44.75 | $45.31 | $45.31 | 33,726,634 |
| 2024-08-28 | $44.68 | $45.16 | $44.64 | $44.91 | $44.91 | 24,726,165 |
| 2024-08-27 | $44.66 | $44.82 | $44.58 | $44.80 | $44.80 | 21,583,452 |
| 2024-08-26 | $44.58 | $44.81 | $44.47 | $44.57 | $44.57 | 23,716,334 |
| 2024-08-23 | $44.18 | $44.54 | $44.09 | $44.43 | $44.43 | 32,762,498 |
| 2024-08-22 | $43.85 | $44.05 | $43.81 | $44.05 | $44.05 | 24,404,037 |
| 2024-08-21 | $43.94 | $43.99 | $43.57 | $43.80 | $43.80 | 19,914,057 |
| 2024-08-20 | $43.96 | $44.00 | $43.78 | $43.87 | $43.87 | 19,620,444 |
| 2024-08-19 | $43.78 | $44.02 | $43.78 | $44.01 | $44.01 | 24,458,568 |
| 2024-08-16 | $43.40 | $43.77 | $43.40 | $43.77 | $43.77 | 25,338,910 |
| 2024-08-15 | $43.46 | $43.69 | $43.31 | $43.45 | $43.45 | 33,004,900 |
| 2024-08-14 | $42.63 | $43.13 | $42.60 | $43.05 | $43.05 | 30,673,012 |
| 2024-08-13 | $42.43 | $42.56 | $42.12 | $42.53 | $42.53 | 24,922,014 |
| 2024-08-12 | $42.48 | $42.59 | $42.09 | $42.18 | $42.18 | 20,509,282 |
| 2024-08-09 | $42.21 | $42.51 | $42.04 | $42.40 | $42.40 | 23,838,795 |
| 2024-08-08 | $41.82 | $42.27 | $41.76 | $42.22 | $42.22 | 41,260,500 |
| 2024-08-07 | $41.96 | $42.36 | $41.49 | $41.55 | $41.55 | 43,912,569 |
| 2024-08-06 | $41.02 | $41.99 | $40.91 | $41.50 | $41.50 | 57,668,904 |
| 2024-08-05 | $41.14 | $41.23 | $40.66 | $40.84 | $40.84 | 107,913,570 |
| 2024-08-02 | $42.63 | $42.78 | $41.80 | $42.06 | $42.06 | 78,599,848 |
| 2024-08-01 | $43.90 | $43.96 | $42.93 | $43.12 | $43.12 | 47,060,859 |
| 2024-07-31 | $43.95 | $44.11 | $43.71 | $43.74 | $43.74 | 38,694,792 |
| 2024-07-30 | $43.62 | $44.00 | $43.60 | $43.85 | $43.85 | 31,418,655 |
| 2024-07-29 | $43.51 | $43.54 | $43.13 | $43.35 | $43.35 | 35,195,682 |
| 2024-07-26 | $42.97 | $43.54 | $42.95 | $43.41 | $43.41 | 32,173,320 |
| 2024-07-25 | $42.66 | $43.37 | $42.65 | $42.74 | $42.74 | 44,861,988 |
| 2024-07-24 | $43.04 | $43.13 | $42.58 | $42.58 | $42.58 | 47,786,906 |
| 2024-07-23 | $43.20 | $43.39 | $43.10 | $43.17 | $43.17 | 23,800,350 |
| 2024-07-22 | $42.95 | $43.17 | $42.75 | $43.09 | $43.09 | 29,071,067 |
| 2024-07-19 | $43.27 | $43.36 | $42.80 | $42.85 | $42.85 | 47,219,951 |
| 2024-07-18 | $43.67 | $44.11 | $43.19 | $43.29 | $43.29 | 58,731,301 |
| 2024-07-17 | $43.44 | $43.90 | $43.37 | $43.82 | $43.82 | 54,773,289 |
| 2024-07-16 | $43.03 | $43.51 | $42.95 | $43.49 | $43.49 | 52,243,090 |
| 2024-07-15 | $42.53 | $43.04 | $42.50 | $43.00 | $43.00 | 44,992,454 |
| 2024-07-12 | $42.19 | $42.56 | $42.08 | $42.38 | $42.38 | 39,041,225 |
| 2024-07-11 | $41.95 | $42.31 | $41.82 | $42.24 | $42.24 | 45,836,626 |
| 2024-07-10 | $41.55 | $41.92 | $41.53 | $41.91 | $41.91 | 28,445,376 |
| 2024-07-09 | $41.47 | $42.02 | $41.42 | $41.75 | $41.75 | 33,143,083 |
| 2024-07-08 | $41.60 | $41.85 | $41.38 | $41.43 | $41.43 | 27,779,272 |
| 2024-07-05 | $41.64 | $41.64 | $41.30 | $41.54 | $41.54 | 21,421,108 |
| 2024-07-03 | $41.72 | $41.76 | $41.53 | $41.55 | $41.55 | 21,113,245 |
| 2024-07-02 | $41.12 | $41.68 | $41.10 | $41.68 | $41.68 | 27,033,074 |
| 2024-07-01 | $41.28 | $41.55 | $41.03 | $41.20 | $41.20 | 36,131,129 |
| 2024-06-28 | $41.06 | $41.37 | $40.94 | $41.11 | $41.11 | 44,045,134 |
| 2024-06-27 | $40.90 | $41.02 | $40.72 | $40.97 | $40.97 | 25,466,060 |
| 2024-06-26 | $41.09 | $41.11 | $40.82 | $41.02 | $41.02 | 37,978,480 |
| 2024-06-25 | $41.51 | $41.64 | $41.16 | $41.28 | $41.28 | 32,852,877 |
| 2024-06-24 | $41.34 | $41.85 | $41.24 | $41.59 | $41.59 | 45,251,991 |
| 2024-06-21 | $41.39 | $41.43 | $41.09 | $41.33 | $41.17 | 42,532,779 |
| 2024-06-20 | $41.18 | $41.60 | $41.14 | $41.49 | $41.33 | 42,869,055 |
| 2024-06-18 | $40.96 | $41.27 | $40.93 | $41.27 | $41.11 | 38,900,276 |
| 2024-06-17 | $40.55 | $41.02 | $40.48 | $41.01 | $40.85 | 36,076,893 |
| 2024-06-14 | $40.50 | $40.73 | $40.37 | $40.65 | $40.49 | 29,083,007 |
| 2024-06-13 | $40.81 | $40.82 | $40.50 | $40.78 | $40.62 | 39,497,916 |
| 2024-06-12 | $41.27 | $41.32 | $40.75 | $40.81 | $40.65 | 46,399,791 |
| 2024-06-11 | $41.12 | $41.14 | $40.65 | $40.85 | $40.69 | 54,584,938 |
| 2024-06-10 | $41.30 | $41.37 | $41.05 | $41.32 | $41.16 | 31,618,982 |
| 2024-06-07 | $41.30 | $41.71 | $41.22 | $41.48 | $41.32 | 42,273,250 |
| 2024-06-06 | $41.38 | $41.50 | $41.13 | $41.29 | $41.13 | 39,040,168 |
| 2024-06-05 | $41.32 | $41.36 | $41.01 | $41.31 | $41.15 | 23,817,258 |
| 2024-06-04 | $41.16 | $41.50 | $41.00 | $41.19 | $41.03 | 27,586,390 |
| 2024-06-03 | $41.63 | $41.68 | $41.02 | $41.38 | $41.22 | 37,855,010 |
| 2024-05-31 | $41.12 | $41.68 | $41.00 | $41.64 | $41.64 | 38,664,013 |
| 2024-05-30 | $40.86 | $41.13 | $40.76 | $41.04 | $41.04 | 32,573,289 |
| 2024-05-29 | $40.82 | $40.95 | $40.70 | $40.82 | $40.82 | 40,620,242 |
| 2024-05-28 | $41.52 | $41.52 | $41.00 | $41.15 | $41.15 | 31,004,942 |
| 2024-05-24 | $41.44 | $41.62 | $41.44 | $41.61 | $41.61 | 23,477,279 |
| 2024-05-23 | $41.90 | $41.94 | $41.20 | $41.36 | $41.36 | 51,768,509 |
| 2024-05-22 | $42.09 | $42.27 | $41.85 | $41.94 | $41.94 | 38,369,032 |
| 2024-05-21 | $41.99 | $42.22 | $41.97 | $42.18 | $42.18 | 33,413,366 |
| 2024-05-20 | $42.40 | $42.46 | $41.89 | $41.91 | $41.91 | 35,719,633 |
| 2024-05-17 | $42.25 | $42.49 | $42.20 | $42.49 | $42.49 | 29,507,343 |
| 2024-05-16 | $42.22 | $42.38 | $42.16 | $42.18 | $42.18 | 36,032,731 |
| 2024-05-15 | $41.97 | $42.22 | $41.96 | $42.18 | $42.18 | 36,138,286 |
| 2024-05-14 | $41.82 | $41.90 | $41.66 | $41.87 | $41.87 | 30,638,318 |
| 2024-05-13 | $41.95 | $42.02 | $41.66 | $41.66 | $41.66 | 29,570,094 |
| 2024-05-10 | $41.82 | $41.91 | $41.77 | $41.83 | $41.83 | 34,306,846 |
| 2024-05-09 | $41.26 | $41.67 | $41.25 | $41.67 | $41.67 | 31,594,752 |
| 2024-05-08 | $41.17 | $41.43 | $41.06 | $41.36 | $41.36 | 28,390,900 |
| 2024-05-07 | $41.17 | $41.29 | $41.10 | $41.21 | $41.21 | 42,601,185 |
| 2024-05-06 | $40.86 | $41.07 | $40.77 | $41.07 | $41.07 | 42,335,607 |
| 2024-05-03 | $40.70 | $40.79 | $40.36 | $40.55 | $40.55 | 45,012,624 |
| 2024-05-02 | $40.64 | $40.70 | $40.17 | $40.46 | $40.46 | 37,085,052 |
| 2024-05-01 | $40.33 | $40.85 | $40.28 | $40.36 | $40.36 | 54,717,648 |
| 2024-04-30 | $40.67 | $40.76 | $40.36 | $40.36 | $40.36 | 34,481,590 |
| 2024-04-29 | $40.81 | $40.99 | $40.61 | $40.76 | $40.76 | 36,596,064 |
| 2024-04-26 | $40.81 | $41.05 | $40.72 | $40.82 | $40.82 | 35,796,948 |
| 2024-04-25 | $40.92 | $41.03 | $40.53 | $40.88 | $40.88 | 50,365,748 |
| 2024-04-24 | $41.02 | $41.18 | $40.91 | $41.12 | $41.12 | 33,957,450 |
| 2024-04-23 | $41.06 | $41.23 | $40.95 | $41.13 | $41.13 | 36,488,578 |
| 2024-04-22 | $40.60 | $41.10 | $40.43 | $40.87 | $40.87 | 50,701,160 |
| 2024-04-19 | $40.05 | $40.46 | $39.97 | $40.38 | $40.38 | 55,513,625 |
| 2024-04-18 | $39.87 | $40.18 | $39.74 | $39.83 | $39.83 | 48,893,445 |
| 2024-04-17 | $39.77 | $39.95 | $39.53 | $39.69 | $39.69 | 41,561,911 |
| 2024-04-16 | $39.89 | $39.98 | $39.53 | $39.59 | $39.59 | 66,751,329 |
| 2024-04-15 | $40.58 | $40.74 | $39.75 | $39.86 | $39.86 | 71,800,571 |
| 2024-04-12 | $40.33 | $40.50 | $39.91 | $40.06 | $40.06 | 81,234,754 |
| 2024-04-11 | $40.87 | $40.93 | $40.36 | $40.60 | $40.60 | 56,870,826 |
| 2024-04-10 | $41.11 | $41.27 | $40.76 | $40.89 | $40.89 | 59,492,759 |
| 2024-04-09 | $41.77 | $41.88 | $41.18 | $41.51 | $41.51 | 51,146,143 |
| 2024-04-08 | $41.58 | $41.82 | $41.56 | $41.75 | $41.75 | 34,920,152 |
| 2024-04-05 | $41.34 | $41.68 | $41.20 | $41.57 | $41.57 | 45,629,870 |
| 2024-04-04 | $42.00 | $42.08 | $41.13 | $41.18 | $41.18 | 52,074,024 |
| 2024-04-03 | $41.68 | $41.96 | $41.54 | $41.65 | $41.65 | 39,642,785 |
| 2024-04-02 | $41.76 | $41.82 | $41.60 | $41.67 | $41.67 | 35,971,338 |
| 2024-04-01 | $42.16 | $42.20 | $41.81 | $41.89 | $41.89 | 36,431,710 |
| 2024-03-28 | $41.94 | $42.22 | $41.87 | $42.12 | $42.12 | 41,490,170 |
| 2024-03-27 | $41.60 | $41.90 | $41.49 | $41.89 | $41.89 | 36,670,279 |
| 2024-03-26 | $41.41 | $41.53 | $41.27 | $41.40 | $41.40 | 30,135,473 |
| 2024-03-25 | $41.39 | $41.46 | $41.26 | $41.26 | $41.26 | 31,784,000 |
| 2024-03-22 | $41.95 | $42.04 | $41.39 | $41.42 | $41.42 | 32,032,973 |
| 2024-03-21 | $41.66 | $42.00 | $41.61 | $41.90 | $41.90 | 49,209,183 |
| 2024-03-20 | $41.02 | $41.59 | $40.95 | $41.56 | $41.56 | 52,255,345 |
| 2024-03-19 | $40.90 | $41.09 | $40.88 | $41.07 | $41.07 | 36,748,313 |
| 2024-03-18 | $40.78 | $40.92 | $40.58 | $40.87 | $40.87 | 39,140,635 |
| 2024-03-15 | $40.60 | $40.98 | $40.52 | $40.79 | $40.79 | 67,407,878 |
| 2024-03-14 | $41.17 | $41.25 | $40.61 | $40.83 | $40.83 | 65,380,624 |
| 2024-03-13 | $40.94 | $41.17 | $40.91 | $41.16 | $41.16 | 43,307,983 |
| 2024-03-12 | $40.78 | $40.98 | $40.64 | $40.86 | $40.86 | 53,121,243 |
| 2024-03-11 | $40.47 | $40.73 | $40.40 | $40.69 | $40.69 | 36,097,664 |
| 2024-03-08 | $40.61 | $40.83 | $40.57 | $40.62 | $40.62 | 47,266,577 |
| 2024-03-07 | $40.76 | $40.84 | $40.40 | $40.55 | $40.55 | 35,505,147 |
| 2024-03-06 | $40.46 | $40.73 | $40.28 | $40.61 | $40.61 | 58,459,509 |
| 2024-03-05 | $40.25 | $40.63 | $40.25 | $40.40 | $40.40 | 50,732,869 |
| 2024-03-04 | $40.22 | $40.50 | $40.21 | $40.39 | $40.39 | 53,413,221 |
| 2024-03-01 | $40.33 | $40.42 | $40.16 | $40.29 | $40.29 | 40,794,889 |
| 2024-02-29 | $40.46 | $40.55 | $40.17 | $40.34 | $40.34 | 37,629,718 |
| 2024-02-28 | $40.13 | $40.50 | $40.12 | $40.36 | $40.36 | 40,040,804 |
| 2024-02-27 | $40.14 | $40.22 | $39.94 | $40.21 | $40.21 | 42,599,488 |
| 2024-02-26 | $40.26 | $40.53 | $40.03 | $40.10 | $40.10 | 38,369,977 |
| 2024-02-23 | $40.25 | $40.47 | $40.22 | $40.30 | $40.30 | 42,190,548 |
| 2024-02-22 | $39.86 | $40.25 | $39.79 | $40.10 | $40.10 | 55,188,192 |
| 2024-02-21 | $39.47 | $39.64 | $39.33 | $39.64 | $39.64 | 40,259,036 |
| 2024-02-20 | $39.35 | $39.66 | $39.32 | $39.52 | $39.52 | 39,952,226 |
| 2024-02-16 | $39.73 | $39.81 | $39.55 | $39.63 | $39.63 | 37,900,006 |
| 2024-02-15 | $39.22 | $39.85 | $39.21 | $39.77 | $39.77 | 58,107,891 |
| 2024-02-14 | $38.96 | $39.13 | $38.81 | $39.10 | $39.10 | 58,722,450 |
| 2024-02-13 | $38.96 | $39.06 | $38.42 | $38.73 | $38.73 | 62,948,331 |
| 2024-02-12 | $39.08 | $39.43 | $38.99 | $39.26 | $39.26 | 39,952,718 |
| 2024-02-09 | $38.92 | $39.10 | $38.82 | $39.08 | $39.08 | 50,680,443 |
| 2024-02-08 | $38.94 | $39.09 | $38.72 | $38.97 | $38.97 | 47,331,463 |
| 2024-02-07 | $39.04 | $39.17 | $38.77 | $39.12 | $39.12 | 39,018,730 |
| 2024-02-06 | $38.70 | $38.89 | $38.65 | $38.83 | $38.83 | 41,055,717 |
| 2024-02-05 | $38.76 | $38.88 | $38.58 | $38.75 | $38.75 | 37,351,320 |
| 2024-02-02 | $38.69 | $39.16 | $38.67 | $38.98 | $38.98 | 61,778,368 |
| 2024-02-01 | $38.69 | $38.85 | $38.25 | $38.82 | $38.82 | 63,445,632 |
| 2024-01-31 | $39.16 | $39.45 | $38.74 | $38.76 | $38.76 | 65,780,855 |
| 2024-01-30 | $38.79 | $39.28 | $38.77 | $39.24 | $39.24 | 43,229,261 |
| 2024-01-29 | $38.53 | $38.78 | $38.43 | $38.75 | $38.75 | 43,851,108 |
| 2024-01-26 | $38.45 | $38.72 | $38.41 | $38.65 | $38.65 | 38,620,191 |
| 2024-01-25 | $38.47 | $38.55 | $38.27 | $38.51 | $38.51 | 50,143,022 |
| 2024-01-24 | $38.33 | $38.53 | $38.29 | $38.32 | $38.32 | 43,870,125 |
| 2024-01-23 | $38.09 | $38.20 | $38.01 | $38.17 | $38.17 | 46,255,523 |
| 2024-01-22 | $38.09 | $38.30 | $38.02 | $38.11 | $38.11 | 51,828,830 |
| 2024-01-19 | $37.47 | $37.98 | $37.35 | $37.93 | $37.93 | 59,417,724 |
| 2024-01-18 | $37.22 | $37.37 | $36.95 | $37.33 | $37.33 | 42,064,934 |
| 2024-01-17 | $37.02 | $37.42 | $37.00 | $37.27 | $37.27 | 38,715,919 |
| 2024-01-16 | $37.28 | $37.41 | $37.13 | $37.34 | $37.34 | 44,042,053 |
| 2024-01-12 | $37.85 | $37.99 | $37.45 | $37.60 | $37.60 | 41,333,857 |
| 2024-01-11 | $37.76 | $37.81 | $37.37 | $37.67 | $37.67 | 48,985,100 |
| 2024-01-10 | $37.69 | $37.84 | $37.57 | $37.81 | $37.81 | 37,095,460 |
| 2024-01-09 | $37.79 | $37.80 | $37.63 | $37.75 | $37.75 | 36,287,929 |
| 2024-01-08 | $37.76 | $38.01 | $37.56 | $37.99 | $37.99 | 39,098,313 |
| 2024-01-05 | $37.59 | $37.95 | $37.57 | $37.75 | $37.75 | 44,770,412 |
| 2024-01-04 | $37.57 | $37.89 | $37.52 | $37.59 | $37.59 | 36,904,184 |
| 2024-01-03 | $37.59 | $37.65 | $37.38 | $37.44 | $37.44 | 46,908,957 |
| 2024-01-02 | $37.50 | $37.78 | $37.43 | $37.76 | $37.76 | 31,351,873 |
| 2023-12-29 | $37.71 | $37.77 | $37.49 | $37.60 | $37.60 | 30,218,318 |
| 2023-12-28 | $37.55 | $37.80 | $37.54 | $37.72 | $37.72 | 25,308,018 |
| 2023-12-27 | $37.41 | $37.61 | $37.36 | $37.61 | $37.61 | 32,541,429 |
| 2023-12-26 | $37.37 | $37.56 | $37.31 | $37.49 | $37.49 | 17,837,563 |
| 2023-12-22 | $37.37 | $37.49 | $37.20 | $37.34 | $37.34 | 30,331,445 |
| 2023-12-21 | $37.06 | $37.27 | $36.92 | $37.26 | $37.26 | 27,522,248 |
| 2023-12-20 | $37.47 | $37.56 | $36.90 | $36.90 | $36.90 | 52,985,729 |
| 2023-12-19 | $37.27 | $37.58 | $37.17 | $37.57 | $37.57 | 32,480,749 |
| 2023-12-18 | $37.35 | $37.42 | $37.25 | $37.29 | $37.29 | 43,434,018 |
| 2023-12-15 | $37.26 | $37.44 | $37.19 | $37.35 | $37.17 | 69,246,238 |
| 2023-12-14 | $37.50 | $37.71 | $37.37 | $37.57 | $37.39 | 66,865,709 |
| 2023-12-13 | $36.62 | $37.25 | $36.55 | $37.20 | $37.02 | 56,988,976 |
| 2023-12-12 | $36.44 | $36.62 | $36.29 | $36.61 | $36.43 | 37,245,695 |
| 2023-12-11 | $36.14 | $36.42 | $36.14 | $36.35 | $36.17 | 31,165,724 |
| 2023-12-08 | $35.90 | $36.19 | $35.86 | $36.13 | $35.95 | 33,213,096 |
| 2023-12-07 | $35.86 | $35.96 | $35.77 | $35.94 | $35.76 | 26,050,871 |
| 2023-12-06 | $36.15 | $36.29 | $35.72 | $35.77 | $35.59 | 35,286,679 |
| 2023-12-05 | $36.02 | $36.03 | $35.79 | $35.95 | $35.77 | 39,510,878 |
| 2023-12-04 | $35.96 | $36.27 | $35.92 | $36.13 | $35.95 | 41,366,616 |
| 2023-12-01 | $35.84 | $36.21 | $35.78 | $36.17 | $35.99 | 51,267,600 |
| 2023-11-30 | $35.58 | $35.90 | $35.47 | $35.90 | $35.72 | 37,334,537 |
| 2023-11-29 | $35.35 | $35.71 | $35.35 | $35.50 | $35.33 | 36,651,299 |
| 2023-11-28 | $35.22 | $35.37 | $35.16 | $35.25 | $35.08 | 39,329,273 |
| 2023-11-27 | $35.25 | $35.32 | $35.18 | $35.26 | $35.09 | 35,016,987 |
| 2023-11-24 | $35.27 | $35.44 | $35.26 | $35.38 | $35.38 | 13,164,251 |
| 2023-11-22 | $35.21 | $35.34 | $35.15 | $35.27 | $35.27 | 32,723,981 |
| 2023-11-21 | $35.10 | $35.22 | $35.07 | $35.13 | $35.13 | 27,285,737 |
| 2023-11-20 | $34.96 | $35.23 | $34.89 | $35.15 | $35.15 | 37,400,151 |
| 2023-11-17 | $34.96 | $35.02 | $34.87 | $35.01 | $35.01 | 31,341,489 |
| 2023-11-16 | $34.79 | $34.87 | $34.68 | $34.83 | $34.83 | 33,222,473 |
| 2023-11-15 | $34.56 | $34.79 | $34.55 | $34.69 | $34.69 | 35,000,184 |
| 2023-11-14 | $34.23 | $34.69 | $34.20 | $34.50 | $34.50 | 54,296,279 |
| 2023-11-13 | $33.79 | $33.95 | $33.74 | $33.86 | $33.86 | 28,327,270 |
| 2023-11-10 | $33.69 | $33.94 | $33.50 | $33.91 | $33.91 | 35,153,488 |
| 2023-11-09 | $33.78 | $33.83 | $33.47 | $33.53 | $33.53 | 34,336,588 |
| 2023-11-08 | $33.62 | $33.70 | $33.46 | $33.67 | $33.67 | 30,057,962 |
| 2023-11-07 | $33.58 | $33.71 | $33.52 | $33.63 | $33.63 | 27,441,995 |
| 2023-11-06 | $33.87 | $33.92 | $33.50 | $33.68 | $33.68 | 40,599,720 |
| 2023-11-03 | $33.66 | $33.94 | $33.65 | $33.78 | $33.78 | 58,801,309 |
| 2023-11-02 | $32.87 | $33.36 | $32.81 | $33.34 | $33.34 | 47,416,970 |
| 2023-11-01 | $32.42 | $32.70 | $32.35 | $32.57 | $32.57 | 51,764,061 |
| 2023-10-31 | $32.07 | $32.37 | $32.01 | $32.36 | $32.36 | 41,050,120 |
| 2023-10-30 | $31.67 | $32.09 | $31.59 | $32.01 | $32.01 | 48,978,077 |
| 2023-10-27 | $31.99 | $32.03 | $31.36 | $31.45 | $31.45 | 73,057,348 |
| 2023-10-26 | $32.02 | $32.35 | $31.97 | $32.03 | $32.03 | 56,046,144 |
| 2023-10-25 | $32.10 | $32.32 | $32.01 | $32.10 | $32.10 | 59,240,095 |
| 2023-10-24 | $32.15 | $32.37 | $32.05 | $32.22 | $32.22 | 35,825,013 |
| 2023-10-23 | $32.13 | $32.36 | $31.97 | $32.00 | $32.00 | 55,913,666 |
| 2023-10-20 | $32.69 | $32.75 | $32.17 | $32.20 | $32.20 | 59,921,317 |
| 2023-10-19 | $33.08 | $33.26 | $32.68 | $32.70 | $32.70 | 66,656,245 |
| 2023-10-18 | $33.55 | $33.58 | $33.07 | $33.14 | $33.14 | 46,942,085 |
| 2023-10-17 | $33.41 | $33.94 | $33.40 | $33.72 | $33.72 | 41,925,171 |
| 2023-10-16 | $33.46 | $33.72 | $33.39 | $33.56 | $33.56 | 45,589,267 |
| 2023-10-13 | $33.35 | $33.66 | $33.03 | $33.21 | $33.21 | 53,216,513 |
| 2023-10-12 | $33.45 | $33.45 | $32.91 | $33.14 | $33.14 | 41,991,169 |
| 2023-10-11 | $33.40 | $33.54 | $33.10 | $33.35 | $33.35 | 35,746,363 |
| 2023-10-10 | $33.16 | $33.51 | $33.15 | $33.30 | $33.30 | 44,743,354 |
| 2023-10-09 | $32.74 | $33.13 | $32.71 | $33.06 | $33.06 | 61,396,589 |
| 2023-10-06 | $32.62 | $33.23 | $32.51 | $33.04 | $33.04 | 54,057,834 |
| 2023-10-05 | $32.52 | $32.82 | $32.45 | $32.76 | $32.76 | 41,407,826 |
| 2023-10-04 | $32.38 | $32.63 | $32.21 | $32.61 | $32.61 | 40,136,047 |
| 2023-10-03 | $32.73 | $32.82 | $32.24 | $32.37 | $32.37 | 52,921,754 |
| 2023-10-02 | $33.06 | $33.14 | $32.71 | $32.89 | $32.89 | 49,350,601 |
| 2023-09-29 | $33.64 | $33.69 | $33.09 | $33.17 | $33.17 | 52,860,527 |
| 2023-09-28 | $33.27 | $33.60 | $33.26 | $33.48 | $33.48 | 63,638,085 |
| 2023-09-27 | $33.38 | $33.38 | $32.95 | $33.24 | $33.24 | 49,360,881 |
| 2023-09-26 | $33.49 | $33.64 | $33.23 | $33.29 | $33.29 | 46,165,433 |
| 2023-09-25 | $33.59 | $33.76 | $33.48 | $33.74 | $33.74 | 40,141,709 |
| 2023-09-22 | $33.97 | $34.00 | $33.66 | $33.66 | $33.66 | 41,688,252 |
| 2023-09-21 | $34.37 | $34.37 | $33.92 | $33.92 | $33.92 | 47,868,591 |
| 2023-09-20 | $34.85 | $34.96 | $34.48 | $34.49 | $34.49 | 31,617,981 |
| 2023-09-19 | $34.80 | $34.87 | $34.51 | $34.73 | $34.73 | 36,116,798 |
| 2023-09-18 | $34.63 | $34.82 | $34.52 | $34.77 | $34.77 | 32,434,074 |
| 2023-09-15 | $34.78 | $35.04 | $34.76 | $34.83 | $34.68 | 51,800,186 |
| 2023-09-14 | $34.93 | $35.06 | $34.76 | $35.01 | $34.85 | 65,685,526 |
| 2023-09-13 | $34.85 | $34.89 | $34.56 | $34.69 | $34.54 | 31,994,884 |
| 2023-09-12 | $34.45 | $34.94 | $34.41 | $34.69 | $34.54 | 48,615,168 |
| 2023-09-11 | $34.46 | $34.64 | $34.37 | $34.46 | $34.31 | 28,965,132 |
| 2023-09-08 | $34.26 | $34.37 | $34.13 | $34.30 | $34.15 | 39,742,305 |
| 2023-09-07 | $34.18 | $34.38 | $34.13 | $34.23 | $34.08 | 47,632,630 |
| 2023-09-06 | $34.25 | $34.39 | $34.07 | $34.32 | $34.17 | 35,672,799 |
| 2023-09-05 | $34.65 | $34.79 | $34.33 | $34.34 | $34.19 | 38,612,307 |
| 2023-09-01 | $34.59 | $34.80 | $34.56 | $34.69 | $34.54 | 41,075,673 |
| 2023-08-31 | $34.61 | $34.62 | $34.34 | $34.38 | $34.23 | 27,999,689 |
| 2023-08-30 | $34.54 | $34.71 | $34.44 | $34.51 | $34.36 | 33,799,921 |
| 2023-08-29 | $34.15 | $34.50 | $34.10 | $34.49 | $34.34 | 43,394,335 |
| 2023-08-28 | $34.10 | $34.30 | $34.07 | $34.18 | $34.03 | 34,905,318 |
| 2023-08-25 | $33.97 | $34.12 | $33.71 | $33.99 | $33.84 | 40,347,163 |
| 2023-08-24 | $33.90 | $34.31 | $33.83 | $33.83 | $33.68 | 35,784,853 |
| 2023-08-23 | $33.68 | $33.96 | $33.63 | $33.95 | $33.80 | 30,240,536 |
| 2023-08-22 | $33.95 | $33.99 | $33.57 | $33.62 | $33.47 | 43,148,858 |
| 2023-08-21 | $34.03 | $34.10 | $33.67 | $33.94 | $33.79 | 32,308,259 |
| 2023-08-18 | $33.75 | $34.08 | $33.72 | $33.98 | $33.83 | 40,859,959 |
| 2023-08-17 | $34.27 | $34.32 | $33.89 | $33.99 | $33.84 | 38,205,391 |
| 2023-08-16 | $34.15 | $34.42 | $34.12 | $34.16 | $34.01 | 33,566,495 |
| 2023-08-15 | $34.56 | $34.60 | $34.17 | $34.21 | $34.06 | 57,472,072 |
| 2023-08-14 | $34.82 | $34.92 | $34.69 | $34.85 | $34.70 | 23,773,797 |
| 2023-08-11 | $34.74 | $34.98 | $34.66 | $34.92 | $34.92 | 27,518,747 |
| 2023-08-10 | $35.00 | $35.26 | $34.76 | $34.85 | $34.85 | 38,097,502 |
| 2023-08-09 | $35.06 | $35.16 | $34.78 | $34.82 | $34.82 | 38,304,216 |
| 2023-08-08 | $34.94 | $35.11 | $34.67 | $35.08 | $35.08 | 37,254,806 |
| 2023-08-07 | $35.13 | $35.46 | $35.12 | $35.40 | $35.40 | 33,119,338 |
| 2023-08-04 | $35.02 | $35.36 | $34.88 | $34.91 | $34.91 | 36,195,670 |
| 2023-08-03 | $34.82 | $35.13 | $34.72 | $35.05 | $35.05 | 31,871,732 |
| 2023-08-02 | $35.03 | $35.16 | $34.83 | $35.03 | $35.03 | 48,930,438 |
| 2023-08-01 | $35.26 | $35.36 | $35.14 | $35.33 | $35.33 | 26,495,304 |
| 2023-07-31 | $35.27 | $35.44 | $35.18 | $35.33 | $35.33 | 28,627,021 |
| 2023-07-28 | $35.41 | $35.43 | $35.01 | $35.20 | $35.20 | 32,427,672 |
| 2023-07-27 | $35.58 | $35.67 | $35.08 | $35.13 | $35.13 | 44,072,765 |
| 2023-07-26 | $35.33 | $35.69 | $35.28 | $35.58 | $35.58 | 35,638,715 |
| 2023-07-25 | $35.50 | $35.58 | $35.34 | $35.37 | $35.37 | 36,218,637 |
| 2023-07-24 | $35.28 | $35.71 | $35.27 | $35.60 | $35.60 | 32,299,794 |
| 2023-07-21 | $35.44 | $35.46 | $35.18 | $35.26 | $35.26 | 30,615,721 |
| 2023-07-20 | $35.06 | $35.39 | $35.05 | $35.38 | $35.38 | 45,591,523 |
| 2023-07-19 | $34.97 | $35.26 | $34.96 | $35.12 | $35.12 | 45,599,818 |
| 2023-07-18 | $34.66 | $35.00 | $34.61 | $34.97 | $34.97 | 47,176,549 |
| 2023-07-17 | $34.21 | $34.68 | $34.21 | $34.58 | $34.58 | 38,568,886 |
| 2023-07-14 | $34.73 | $34.74 | $34.20 | $34.25 | $34.25 | 47,552,728 |
| 2023-07-13 | $34.41 | $34.54 | $34.35 | $34.48 | $34.48 | 40,453,681 |
| 2023-07-12 | $34.42 | $34.61 | $34.27 | $34.36 | $34.36 | 46,546,020 |
| 2023-07-11 | $33.86 | $34.18 | $33.79 | $34.14 | $34.14 | 33,754,224 |
| 2023-07-10 | $33.60 | $33.93 | $33.57 | $33.74 | $33.74 | 27,254,400 |
| 2023-07-07 | $33.40 | $33.87 | $33.40 | $33.59 | $33.59 | 33,488,663 |
| 2023-07-06 | $33.55 | $33.58 | $33.25 | $33.54 | $33.54 | 45,808,350 |
| 2023-07-05 | $33.70 | $33.92 | $33.60 | $33.83 | $33.83 | 39,833,482 |
| 2023-07-03 | $33.71 | $34.00 | $33.66 | $33.90 | $33.90 | 19,127,976 |
| 2023-06-30 | $33.64 | $33.85 | $33.58 | $33.71 | $33.71 | 44,762,287 |
| 2023-06-29 | $33.02 | $33.42 | $32.98 | $33.42 | $33.42 | 47,470,982 |
| 2023-06-28 | $32.89 | $32.90 | $32.70 | $32.85 | $32.85 | 36,663,187 |
| 2023-06-27 | $32.73 | $33.00 | $32.71 | $32.93 | $32.93 | 34,114,818 |
| 2023-06-26 | $32.69 | $32.94 | $32.58 | $32.67 | $32.67 | 25,728,264 |
| 2023-06-23 | $32.63 | $32.85 | $32.52 | $32.74 | $32.74 | 35,529,595 |
| 2023-06-22 | $33.08 | $33.09 | $32.77 | $32.88 | $32.88 | 38,698,748 |
| 2023-06-21 | $33.10 | $33.30 | $33.00 | $33.14 | $33.14 | 35,967,562 |
| 2023-06-20 | $33.21 | $33.27 | $32.98 | $33.18 | $33.18 | 50,683,081 |
| 2023-06-16 | $33.80 | $33.83 | $33.54 | $33.58 | $33.43 | 49,861,063 |
| 2023-06-15 | $33.10 | $33.73 | $33.07 | $33.65 | $33.50 | 52,241,776 |
| 2023-06-14 | $33.42 | $33.59 | $33.10 | $33.21 | $33.21 | 56,942,951 |
| 2023-06-13 | $33.11 | $33.48 | $33.07 | $33.34 | $33.34 | 46,054,359 |
| 2023-06-12 | $33.18 | $33.27 | $32.89 | $33.14 | $33.14 | 33,673,941 |
| 2023-06-09 | $33.08 | $33.29 | $33.06 | $33.15 | $33.15 | 34,025,387 |
| 2023-06-08 | $33.06 | $33.19 | $32.88 | $33.14 | $33.14 | 36,164,094 |
| 2023-06-07 | $33.07 | $33.24 | $32.87 | $33.17 | $33.17 | 48,233,853 |
| 2023-06-06 | $32.60 | $33.09 | $32.58 | $33.04 | $33.04 | 46,236,074 |
| 2023-06-05 | $32.84 | $32.84 | $32.48 | $32.63 | $32.63 | 53,591,100 |
| 2023-06-02 | $32.41 | $32.92 | $32.41 | $32.80 | $32.80 | 65,752,905 |
| 2023-06-01 | $31.94 | $32.17 | $31.72 | $32.10 | $32.10 | 48,643,396 |
| 2023-05-31 | $31.91 | $31.94 | $31.49 | $31.76 | $31.76 | 67,584,879 |
| 2023-05-30 | $32.16 | $32.23 | $31.89 | $32.10 | $32.10 | 57,900,480 |
| 2023-05-26 | $31.92 | $32.19 | $31.87 | $32.11 | $32.11 | 44,183,009 |
| 2023-05-25 | $31.78 | $31.96 | $31.66 | $31.85 | $31.85 | 41,658,889 |
| 2023-05-24 | $32.04 | $32.07 | $31.79 | $31.86 | $31.86 | 46,610,723 |
| 2023-05-23 | $32.52 | $32.69 | $32.26 | $32.28 | $32.28 | 42,217,163 |
| 2023-05-22 | $32.71 | $32.78 | $32.46 | $32.66 | $32.66 | 35,286,215 |
| 2023-05-19 | $32.82 | $32.92 | $32.45 | $32.60 | $32.60 | 40,132,919 |
| 2023-05-18 | $32.44 | $32.78 | $32.32 | $32.74 | $32.74 | 42,232,483 |
| 2023-05-17 | $32.11 | $32.59 | $32.04 | $32.50 | $32.50 | 46,818,832 |
| 2023-05-16 | $32.10 | $32.19 | $31.84 | $31.86 | $31.86 | 31,241,413 |
| 2023-05-15 | $31.96 | $32.22 | $31.90 | $32.16 | $32.16 | 32,831,795 |
| 2023-05-12 | $32.24 | $32.24 | $31.69 | $31.90 | $31.90 | 36,253,024 |
| 2023-05-11 | $31.88 | $32.08 | $31.74 | $32.03 | $32.03 | 36,693,238 |
| 2023-05-10 | $32.47 | $32.54 | $31.80 | $32.08 | $32.08 | 39,706,084 |
| 2023-05-09 | $32.14 | $32.39 | $32.07 | $32.26 | $32.26 | 29,736,172 |
| 2023-05-08 | $32.51 | $32.62 | $32.34 | $32.38 | $32.38 | 34,323,628 |
| 2023-05-05 | $32.07 | $32.38 | $32.02 | $32.33 | $32.33 | 55,019,390 |
| 2023-05-04 | $31.68 | $31.85 | $31.26 | $31.55 | $31.55 | 76,076,589 |
| 2023-05-03 | $32.37 | $32.53 | $31.93 | $31.96 | $31.96 | 65,642,402 |
| 2023-05-02 | $32.95 | $32.96 | $32.03 | $32.33 | $32.33 | 76,096,651 |
| 2023-05-01 | $33.26 | $33.43 | $33.04 | $33.08 | $33.08 | 31,950,590 |
| 2023-04-28 | $32.62 | $33.20 | $32.55 | $33.17 | $33.17 | 54,598,658 |
| 2023-04-27 | $32.38 | $32.84 | $32.38 | $32.78 | $32.78 | 46,398,842 |
| 2023-04-26 | $32.48 | $32.66 | $32.12 | $32.26 | $32.26 | 53,977,479 |
| 2023-04-25 | $32.93 | $32.99 | $32.56 | $32.57 | $32.57 | 58,534,295 |
| 2023-04-24 | $33.20 | $33.32 | $33.06 | $33.14 | $33.14 | 32,774,163 |
| 2023-04-21 | $33.24 | $33.26 | $33.03 | $33.22 | $33.22 | 41,545,017 |
| 2023-04-20 | $33.22 | $33.43 | $33.21 | $33.34 | $33.34 | 39,291,820 |
| 2023-04-19 | $33.31 | $33.53 | $33.25 | $33.44 | $33.44 | 39,478,861 |
| 2023-04-18 | $33.33 | $33.43 | $33.08 | $33.36 | $33.36 | 49,507,548 |
| 2023-04-17 | $32.86 | $33.27 | $32.72 | $33.26 | $33.26 | 69,576,694 |
| 2023-04-14 | $32.90 | $33.15 | $32.72 | $32.88 | $32.88 | 65,054,415 |
| 2023-04-13 | $32.29 | $32.58 | $32.07 | $32.56 | $32.56 | 58,550,281 |
| 2023-04-12 | $32.50 | $32.67 | $32.19 | $32.27 | $32.27 | 63,645,798 |
| 2023-04-11 | $32.14 | $32.48 | $32.12 | $32.34 | $32.34 | 53,912,616 |
| 2023-04-10 | $31.87 | $32.07 | $31.80 | $32.06 | $32.06 | 27,900,715 |
| 2023-04-06 | $31.81 | $32.05 | $31.78 | $31.99 | $31.99 | 36,762,286 |
| 2023-04-05 | $31.67 | $31.96 | $31.66 | $31.87 | $31.87 | 57,965,324 |
| 2023-04-04 | $32.29 | $32.34 | $31.70 | $31.91 | $31.91 | 45,939,269 |
| 2023-04-03 | $32.12 | $32.34 | $32.02 | $32.21 | $32.21 | 51,213,486 |
| 2023-03-31 | $31.98 | $32.16 | $31.86 | $32.15 | $32.15 | 49,034,438 |
| 2023-03-30 | $32.10 | $32.12 | $31.62 | $31.80 | $31.80 | 45,061,690 |
| 2023-03-29 | $31.75 | $31.88 | $31.61 | $31.87 | $31.87 | 52,147,171 |
| 2023-03-28 | $31.38 | $31.52 | $31.22 | $31.41 | $31.41 | 42,980,099 |
| 2023-03-27 | $31.52 | $31.59 | $31.24 | $31.42 | $31.42 | 61,393,348 |
| 2023-03-24 | $30.63 | $31.02 | $30.39 | $30.99 | $30.99 | 76,647,535 |
| 2023-03-23 | $31.28 | $31.60 | $30.79 | $31.01 | $31.01 | 82,366,321 |
| 2023-03-22 | $31.96 | $32.05 | $31.20 | $31.22 | $31.22 | 67,874,143 |
| 2023-03-21 | $31.88 | $32.04 | $31.81 | $31.96 | $31.96 | 115,899,169 |
| 2023-03-20 | $31.07 | $31.44 | $31.02 | $31.17 | $31.17 | 75,384,475 |
| 2023-03-17 | $31.71 | $31.71 | $30.90 | $30.98 | $30.83 | 136,760,563 |
| 2023-03-16 | $31.20 | $32.34 | $30.90 | $32.01 | $31.85 | 134,086,719 |
| 2023-03-15 | $31.36 | $31.54 | $30.96 | $31.41 | $31.26 | 132,235,003 |
| 2023-03-14 | $32.84 | $32.85 | $31.87 | $32.27 | $32.11 | 128,115,514 |
| 2023-03-13 | $31.76 | $32.32 | $31.37 | $31.63 | $31.48 | 165,965,875 |
| 2023-03-10 | $33.15 | $33.72 | $32.53 | $32.93 | $32.93 | 166,135,791 |
| 2023-03-09 | $34.76 | $34.82 | $33.37 | $33.54 | $33.54 | 107,108,500 |
| 2023-03-08 | $35.05 | $35.24 | $34.78 | $34.96 | $34.96 | 50,860,314 |
| 2023-03-07 | $35.89 | $35.92 | $35.00 | $35.09 | $35.09 | 53,804,397 |
| 2023-03-06 | $36.01 | $36.25 | $35.91 | $36.02 | $36.02 | 30,111,132 |
| 2023-03-03 | $35.57 | $36.00 | $35.50 | $35.99 | $35.99 | 33,091,585 |
| 2023-03-02 | $35.39 | $35.47 | $35.01 | $35.43 | $35.43 | 38,409,461 |
| 2023-03-01 | $35.56 | $35.76 | $35.46 | $35.60 | $35.60 | 32,790,337 |
| 2023-02-28 | $35.70 | $35.90 | $35.61 | $35.72 | $35.72 | 32,531,448 |
| 2023-02-27 | $35.99 | $36.05 | $35.58 | $35.65 | $35.65 | 31,664,597 |
| 2023-02-24 | $35.32 | $35.77 | $35.26 | $35.66 | $35.66 | 48,732,617 |
| 2023-02-23 | $35.75 | $35.92 | $35.30 | $35.63 | $35.63 | 42,357,613 |
| 2023-02-22 | $35.64 | $35.78 | $35.41 | $35.60 | $35.60 | 31,065,167 |
| 2023-02-21 | $36.08 | $36.13 | $35.48 | $35.64 | $35.64 | 36,425,232 |
| 2023-02-17 | $36.20 | $36.44 | $36.09 | $36.39 | $36.39 | 35,884,876 |
| 2023-02-16 | $36.40 | $36.66 | $36.31 | $36.38 | $36.38 | 34,379,073 |
| 2023-02-15 | $36.42 | $36.77 | $36.37 | $36.75 | $36.75 | 28,514,721 |
| 2023-02-14 | $36.84 | $37.08 | $36.48 | $36.71 | $36.71 | 33,525,330 |
| 2023-02-13 | $36.47 | $36.91 | $36.44 | $36.91 | $36.91 | 32,209,034 |
| 2023-02-10 | $36.19 | $36.52 | $36.07 | $36.49 | $36.49 | 28,108,890 |
| 2023-02-09 | $36.93 | $37.04 | $36.29 | $36.37 | $36.37 | 44,329,561 |
| 2023-02-08 | $36.73 | $37.10 | $36.68 | $36.78 | $36.78 | 34,555,520 |
| 2023-02-07 | $36.35 | $37.11 | $36.35 | $37.00 | $37.00 | 33,000,523 |
| 2023-02-06 | $36.38 | $36.59 | $36.30 | $36.58 | $36.58 | 32,273,606 |
| 2023-02-03 | $36.37 | $36.90 | $36.36 | $36.59 | $36.59 | 42,927,976 |
| 2023-02-02 | $36.76 | $36.81 | $36.37 | $36.66 | $36.66 | 42,107,281 |
| 2023-02-01 | $36.18 | $36.88 | $36.10 | $36.56 | $36.56 | 51,418,673 |
| 2023-01-31 | $36.14 | $36.57 | $35.97 | $36.56 | $36.56 | 30,282,099 |
| 2023-01-30 | $36.06 | $36.33 | $36.01 | $36.07 | $36.07 | 31,595,005 |
| 2023-01-27 | $36.20 | $36.46 | $36.15 | $36.25 | $36.25 | 30,787,365 |
| 2023-01-26 | $36.15 | $36.31 | $35.91 | $36.25 | $36.25 | 29,944,164 |
| 2023-01-25 | $35.47 | $36.07 | $35.46 | $36.06 | $36.06 | 38,458,654 |
| 2023-01-24 | $35.70 | $35.94 | $35.30 | $35.78 | $35.78 | 34,333,543 |
| 2023-01-23 | $35.38 | $35.91 | $35.27 | $35.76 | $35.76 | 44,997,272 |
| 2023-01-20 | $34.90 | $35.37 | $34.75 | $35.35 | $35.35 | 42,330,132 |
| 2023-01-19 | $34.78 | $34.98 | $34.56 | $34.80 | $34.80 | 61,169,520 |
| 2023-01-18 | $35.68 | $35.90 | $35.18 | $35.21 | $35.21 | 53,693,044 |
| 2023-01-17 | $36.03 | $36.05 | $35.77 | $35.88 | $35.88 | 65,345,169 |
| 2023-01-13 | $35.39 | $36.17 | $35.26 | $36.12 | $36.12 | 65,920,861 |
| 2023-01-12 | $35.90 | $36.06 | $35.62 | $35.85 | $35.85 | 56,642,385 |
| 2023-01-11 | $35.54 | $35.78 | $35.47 | $35.78 | $35.78 | 32,014,710 |
| 2023-01-10 | $35.19 | $35.48 | $35.07 | $35.45 | $35.45 | 34,663,664 |
| 2023-01-09 | $35.50 | $35.70 | $35.16 | $35.25 | $35.25 | 48,726,649 |
| 2023-01-06 | $34.84 | $35.49 | $34.60 | $35.38 | $35.38 | 41,229,683 |
| 2023-01-05 | $34.75 | $34.75 | $34.37 | $34.61 | $34.61 | 45,585,748 |
| 2023-01-04 | $34.67 | $35.12 | $34.57 | $34.87 | $34.87 | 44,669,324 |
| 2023-01-03 | $34.45 | $34.69 | $34.07 | $34.32 | $34.32 | 37,396,480 |
| 2022-12-30 | $34.04 | $34.27 | $33.92 | $34.20 | $34.20 | 23,998,399 |
| 2022-12-29 | $34.00 | $34.35 | $33.92 | $34.29 | $34.29 | 26,624,198 |
| 2022-12-28 | $34.00 | $34.09 | $33.78 | $33.82 | $33.82 | 24,395,063 |
| 2022-12-27 | $34.02 | $34.11 | $33.80 | $33.94 | $33.94 | 25,601,078 |
| 2022-12-23 | $33.74 | $34.00 | $33.57 | $33.95 | $33.95 | 17,116,166 |
| 2022-12-22 | $33.84 | $33.87 | $33.21 | $33.76 | $33.76 | 25,608,721 |
| 2022-12-21 | $33.86 | $34.16 | $33.84 | $34.06 | $34.06 | 31,318,106 |
| 2022-12-20 | $33.53 | $33.77 | $33.41 | $33.54 | $33.54 | 45,446,449 |
| 2022-12-19 | $33.40 | $33.74 | $33.19 | $33.40 | $33.40 | 37,456,785 |
| 2022-12-16 | $33.60 | $33.80 | $33.39 | $33.70 | $33.49 | 59,619,437 |
| 2022-12-15 | $34.10 | $34.24 | $33.74 | $33.96 | $33.75 | 70,334,043 |
| 2022-12-14 | $34.99 | $35.33 | $34.49 | $34.64 | $34.42 | 54,685,076 |
| 2022-12-13 | $35.90 | $35.90 | $34.85 | $35.08 | $34.86 | 55,659,034 |
| 2022-12-12 | $34.55 | $35.03 | $34.39 | $34.99 | $34.77 | 72,570,892 |
| 2022-12-09 | $34.49 | $34.78 | $34.48 | $34.53 | $34.31 | 40,885,648 |
| 2022-12-08 | $34.69 | $34.86 | $34.50 | $34.62 | $34.40 | 46,600,862 |
| 2022-12-07 | $34.59 | $34.98 | $34.51 | $34.59 | $34.37 | 37,775,859 |
| 2022-12-06 | $35.00 | $35.20 | $34.45 | $34.73 | $34.51 | 45,102,232 |
| 2022-12-05 | $35.66 | $35.72 | $34.86 | $35.04 | $34.82 | 53,401,994 |
| 2022-12-02 | $35.72 | $35.96 | $35.61 | $35.93 | $35.71 | 40,483,338 |
| 2022-12-01 | $36.49 | $36.49 | $35.82 | $36.10 | $35.87 | 58,157,583 |
| 2022-11-30 | $35.65 | $36.32 | $35.14 | $36.31 | $36.08 | 58,607,003 |
| 2022-11-29 | $35.45 | $35.78 | $35.41 | $35.70 | $35.48 | 31,489,580 |
| 2022-11-28 | $35.91 | $36.06 | $35.43 | $35.49 | $35.27 | 34,206,518 |
| 2022-11-25 | $36.03 | $36.16 | $35.96 | $36.11 | $35.88 | 11,266,482 |
| 2022-11-23 | $35.78 | $36.08 | $35.78 | $35.99 | $35.77 | 27,916,869 |
| 2022-11-22 | $35.67 | $35.88 | $35.67 | $35.84 | $35.62 | 29,582,250 |
| 2022-11-21 | $35.32 | $35.55 | $35.28 | $35.48 | $35.26 | 24,630,914 |
| 2022-11-18 | $35.55 | $35.60 | $35.08 | $35.37 | $35.15 | 39,455,364 |
| 2022-11-17 | $34.86 | $35.10 | $34.76 | $35.08 | $34.86 | 35,706,943 |
| 2022-11-16 | $35.42 | $35.51 | $35.15 | $35.27 | $35.05 | 32,852,429 |
| 2022-11-15 | $35.74 | $35.88 | $35.08 | $35.44 | $35.22 | 57,802,083 |
| 2022-11-14 | $35.77 | $35.80 | $35.33 | $35.36 | $35.14 | 38,002,710 |
| 2022-11-11 | $35.76 | $36.03 | $35.63 | $35.87 | $35.65 | 46,076,139 |
| 2022-11-10 | $34.90 | $35.63 | $34.81 | $35.58 | $35.36 | 67,677,668 |
| 2022-11-09 | $34.22 | $34.35 | $33.80 | $33.87 | $33.66 | 42,126,188 |
| 2022-11-08 | $34.26 | $34.62 | $34.09 | $34.45 | $34.24 | 34,839,570 |
| 2022-11-07 | $34.16 | $34.27 | $33.94 | $34.25 | $34.04 | 30,060,292 |
| 2022-11-04 | $33.78 | $34.09 | $33.43 | $33.91 | $33.70 | 41,825,626 |
| 2022-11-03 | $33.22 | $33.56 | $33.08 | $33.30 | $33.09 | 40,828,076 |
| 2022-11-02 | $34.00 | $34.60 | $33.61 | $33.64 | $33.43 | 58,039,881 |
| 2022-11-01 | $34.26 | $34.35 | $33.92 | $34.07 | $33.86 | 38,946,147 |
| 2022-10-31 | $33.97 | $34.21 | $33.93 | $33.98 | $33.77 | 40,083,802 |
| 2022-10-28 | $33.45 | $34.23 | $33.39 | $34.19 | $34.19 | 36,421,273 |
| 2022-10-27 | $33.40 | $33.73 | $33.30 | $33.36 | $33.36 | 41,232,173 |
| 2022-10-26 | $33.11 | $33.46 | $33.02 | $33.09 | $33.09 | 38,012,085 |
| 2022-10-25 | $32.45 | $33.07 | $32.39 | $33.01 | $33.01 | 33,950,312 |
| 2022-10-24 | $32.38 | $32.77 | $32.28 | $32.62 | $32.62 | 40,117,237 |
| 2022-10-21 | $31.35 | $32.22 | $31.12 | $32.19 | $32.19 | 54,487,276 |
| 2022-10-20 | $31.73 | $32.05 | $31.17 | $31.26 | $31.26 | 43,124,407 |
| 2022-10-19 | $32.02 | $32.29 | $31.59 | $31.77 | $31.77 | 35,062,566 |
| 2022-10-18 | $32.62 | $32.66 | $31.93 | $32.30 | $32.30 | 48,150,747 |
| 2022-10-17 | $31.67 | $32.00 | $31.58 | $31.79 | $31.79 | 47,222,232 |
| 2022-10-14 | $31.82 | $32.19 | $30.94 | $31.01 | $31.01 | 60,886,878 |
| 2022-10-13 | $29.68 | $31.62 | $29.59 | $31.54 | $31.54 | 83,086,056 |
| 2022-10-12 | $30.37 | $30.69 | $30.18 | $30.29 | $30.29 | 48,265,691 |
| 2022-10-11 | $30.55 | $30.87 | $30.23 | $30.36 | $30.36 | 50,431,913 |
| 2022-10-10 | $31.06 | $31.19 | $30.57 | $30.75 | $30.75 | 31,011,716 |
| 2022-10-07 | $31.36 | $31.46 | $30.72 | $30.89 | $30.89 | 36,263,410 |
| 2022-10-06 | $31.91 | $32.13 | $31.57 | $31.64 | $31.64 | 34,717,920 |
| 2022-10-05 | $31.84 | $32.27 | $31.73 | $32.09 | $32.09 | 41,766,843 |
| 2022-10-04 | $31.66 | $32.37 | $31.62 | $32.34 | $32.34 | 53,441,833 |
| 2022-10-03 | $30.66 | $31.34 | $30.30 | $31.18 | $31.18 | 47,086,078 |
| 2022-09-30 | $30.66 | $31.04 | $30.28 | $30.36 | $30.36 | 37,984,314 |
| 2022-09-29 | $30.70 | $30.82 | $30.26 | $30.64 | $30.64 | 41,860,011 |
| 2022-09-28 | $30.52 | $31.21 | $30.44 | $31.03 | $31.03 | 46,088,696 |
| 2022-09-27 | $30.80 | $30.96 | $30.12 | $30.43 | $30.43 | 60,650,379 |
| 2022-09-26 | $30.82 | $31.11 | $30.34 | $30.56 | $30.56 | 49,969,720 |
| 2022-09-23 | $31.24 | $31.31 | $30.60 | $31.05 | $31.05 | 56,800,974 |
| 2022-09-22 | $32.16 | $32.21 | $31.49 | $31.55 | $31.55 | 50,651,281 |
| 2022-09-21 | $32.98 | $33.10 | $32.07 | $32.09 | $32.09 | 49,644,639 |
| 2022-09-20 | $33.00 | $33.06 | $32.47 | $32.77 | $32.77 | 41,816,105 |
| 2022-09-19 | $32.50 | $33.28 | $32.50 | $33.26 | $33.26 | 36,491,408 |
| 2022-09-16 | $33.03 | $33.12 | $32.71 | $33.06 | $32.89 | 53,893,313 |
| 2022-09-15 | $33.29 | $33.79 | $33.20 | $33.36 | $33.19 | 47,653,027 |
| 2022-09-14 | $33.42 | $33.58 | $32.95 | $33.25 | $33.08 | 39,233,194 |
| 2022-09-13 | $33.96 | $34.08 | $33.24 | $33.35 | $33.18 | 60,771,555 |
| 2022-09-12 | $34.50 | $34.82 | $34.43 | $34.64 | $34.64 | 41,882,104 |
| 2022-09-09 | $34.20 | $34.45 | $34.19 | $34.36 | $34.36 | 41,327,148 |
| 2022-09-08 | $33.29 | $34.07 | $33.15 | $34.05 | $34.05 | 50,760,926 |
| 2022-09-07 | $32.71 | $33.52 | $32.66 | $33.46 | $33.46 | 35,023,002 |
| 2022-09-06 | $33.06 | $33.14 | $32.48 | $32.81 | $32.81 | 46,031,969 |
| 2022-09-02 | $33.53 | $33.81 | $32.73 | $32.89 | $32.89 | 43,208,800 |
| 2022-09-01 | $32.91 | $33.20 | $32.51 | $33.15 | $33.15 | 40,604,574 |
| 2022-08-31 | $33.47 | $33.59 | $33.00 | $33.05 | $33.05 | 39,768,164 |
| 2022-08-30 | $33.59 | $33.70 | $33.10 | $33.30 | $33.30 | 41,870,670 |
| 2022-08-29 | $33.47 | $33.72 | $33.28 | $33.48 | $33.48 | 34,317,697 |
| 2022-08-26 | $34.91 | $34.92 | $33.69 | $33.72 | $33.72 | 38,230,598 |
| 2022-08-25 | $34.30 | $34.79 | $34.21 | $34.76 | $34.76 | 26,402,559 |
| 2022-08-24 | $33.99 | $34.34 | $33.93 | $34.23 | $34.23 | 20,682,181 |
| 2022-08-23 | $34.15 | $34.40 | $34.05 | $34.05 | $34.05 | 23,243,967 |
| 2022-08-22 | $34.45 | $34.46 | $34.10 | $34.19 | $34.19 | 36,810,125 |
| 2022-08-19 | $35.46 | $35.46 | $34.84 | $34.96 | $34.96 | 33,587,391 |
| 2022-08-18 | $35.60 | $35.72 | $35.43 | $35.67 | $35.67 | 15,966,226 |
| 2022-08-17 | $35.40 | $35.79 | $35.38 | $35.63 | $35.63 | 33,158,031 |
| 2022-08-16 | $35.39 | $35.97 | $35.39 | $35.81 | $35.81 | 41,300,751 |
| 2022-08-15 | $35.20 | $35.65 | $35.13 | $35.55 | $35.55 | 25,365,997 |
| 2022-08-12 | $35.18 | $35.57 | $35.00 | $35.56 | $35.56 | 36,370,283 |
| 2022-08-11 | $34.92 | $35.23 | $34.88 | $35.01 | $35.01 | 46,985,196 |
| 2022-08-10 | $34.43 | $34.73 | $34.36 | $34.60 | $34.60 | 45,365,971 |
| 2022-08-09 | $33.73 | $33.93 | $33.67 | $33.84 | $33.84 | 26,425,426 |
| 2022-08-08 | $33.94 | $34.05 | $33.64 | $33.67 | $33.67 | 24,370,078 |
| 2022-08-05 | $33.36 | $33.85 | $33.25 | $33.69 | $33.69 | 34,366,113 |
| 2022-08-04 | $33.53 | $33.62 | $33.39 | $33.45 | $33.45 | 24,505,822 |
| 2022-08-03 | $33.31 | $33.64 | $33.12 | $33.56 | $33.56 | 27,314,918 |
| 2022-08-02 | $33.27 | $33.49 | $33.02 | $33.06 | $33.06 | 36,807,188 |
| 2022-08-01 | $33.39 | $33.62 | $33.20 | $33.43 | $33.43 | 35,143,634 |
| 2022-07-29 | $33.32 | $33.82 | $33.29 | $33.71 | $33.71 | 38,724,004 |
| 2022-07-28 | $33.03 | $33.25 | $32.50 | $33.24 | $33.24 | 40,974,555 |
| 2022-07-27 | $32.63 | $33.16 | $32.52 | $33.00 | $33.00 | 44,819,674 |
| 2022-07-26 | $32.80 | $32.99 | $32.42 | $32.50 | $32.50 | 26,357,790 |
| 2022-07-25 | $32.95 | $33.11 | $32.72 | $32.96 | $32.96 | 24,699,278 |
| 2022-07-22 | $32.99 | $33.16 | $32.50 | $32.75 | $32.75 | 25,741,223 |
| 2022-07-21 | $32.64 | $32.94 | $32.39 | $32.94 | $32.94 | 40,573,064 |
| 2022-07-20 | $32.54 | $32.79 | $32.44 | $32.73 | $32.73 | 38,508,816 |
| 2022-07-19 | $32.08 | $32.71 | $31.99 | $32.61 | $32.61 | 40,568,032 |
| 2022-07-18 | $32.23 | $32.45 | $31.52 | $31.66 | $31.66 | 38,671,585 |
| 2022-07-15 | $31.18 | $31.96 | $31.10 | $31.78 | $31.78 | 59,650,240 |
| 2022-07-14 | $30.70 | $30.84 | $30.37 | $30.74 | $30.74 | 57,782,271 |
| 2022-07-13 | $31.28 | $31.55 | $30.95 | $31.34 | $31.34 | 51,459,499 |
| 2022-07-12 | $31.58 | $32.20 | $31.56 | $31.62 | $31.62 | 38,210,988 |
| 2022-07-11 | $31.90 | $32.06 | $31.73 | $31.82 | $31.82 | 30,564,301 |
| 2022-07-08 | $32.24 | $32.34 | $31.95 | $32.08 | $32.08 | 29,062,247 |
| 2022-07-07 | $31.96 | $32.24 | $31.93 | $32.15 | $32.15 | 33,120,102 |
| 2022-07-06 | $31.70 | $31.95 | $31.39 | $31.69 | $31.69 | 48,001,737 |
| 2022-07-05 | $31.38 | $31.79 | $31.02 | $31.77 | $31.77 | 51,536,755 |
| 2022-07-01 | $31.35 | $31.98 | $31.14 | $31.88 | $31.88 | 77,308,387 |
| 2022-06-30 | $31.23 | $31.73 | $30.85 | $31.45 | $31.45 | 75,294,325 |
| 2022-06-29 | $31.94 | $32.06 | $31.62 | $31.73 | $31.73 | 64,507,480 |
| 2022-06-28 | $32.56 | $32.87 | $31.89 | $31.91 | $31.91 | 42,465,051 |
| 2022-06-27 | $32.59 | $32.59 | $32.08 | $32.23 | $32.23 | 47,244,836 |
| 2022-06-24 | $31.32 | $32.37 | $31.27 | $32.34 | $32.34 | 65,489,323 |
| 2022-06-23 | $31.33 | $31.39 | $30.68 | $31.19 | $31.19 | 69,348,921 |
| 2022-06-22 | $31.02 | $31.60 | $30.98 | $31.31 | $31.31 | 48,035,818 |
| 2022-06-21 | $31.47 | $31.58 | $31.19 | $31.38 | $31.38 | 58,065,774 |
| 2022-06-17 | $30.91 | $31.28 | $30.63 | $30.93 | $30.77 | 116,937,652 |
| 2022-06-16 | $31.00 | $31.01 | $30.58 | $30.84 | $30.68 | 100,884,890 |
| 2022-06-15 | $31.62 | $32.09 | $31.10 | $31.64 | $31.48 | 87,863,646 |
| 2022-06-14 | $31.69 | $31.91 | $31.05 | $31.29 | $31.13 | 75,592,236 |
| 2022-06-13 | $31.71 | $32.10 | $31.37 | $31.56 | $31.40 | 104,066,783 |
| 2022-06-10 | $33.02 | $33.14 | $32.50 | $32.53 | $32.36 | 74,190,907 |
| 2022-06-09 | $34.58 | $34.60 | $33.73 | $33.75 | $33.57 | 49,715,109 |
| 2022-06-08 | $34.97 | $35.07 | $34.49 | $34.62 | $34.44 | 38,251,766 |
| 2022-06-07 | $34.73 | $35.27 | $34.70 | $35.24 | $35.06 | 32,031,352 |
| 2022-06-06 | $35.16 | $35.52 | $34.96 | $34.97 | $34.79 | 32,829,609 |
| 2022-06-03 | $35.05 | $35.20 | $34.83 | $34.87 | $34.69 | 36,699,409 |
| 2022-06-02 | $34.93 | $35.41 | $34.66 | $35.38 | $35.20 | 45,334,692 |
| 2022-06-01 | $35.38 | $35.47 | $34.57 | $34.90 | $34.72 | 48,642,415 |
| 2022-05-31 | $35.28 | $35.75 | $35.09 | $35.47 | $35.29 | 64,813,362 |
| 2022-05-27 | $35.13 | $35.64 | $35.07 | $35.57 | $35.39 | 43,862,515 |
| 2022-05-26 | $34.56 | $35.11 | $34.53 | $34.98 | $34.80 | 50,803,236 |
| 2022-05-25 | $33.84 | $34.40 | $33.74 | $34.19 | $34.01 | 72,192,590 |
| 2022-05-24 | $33.79 | $34.03 | $33.22 | $33.92 | $33.74 | 77,871,468 |
| 2022-05-23 | $33.55 | $34.24 | $33.38 | $33.99 | $33.81 | 78,189,319 |
| 2022-05-20 | $33.21 | $33.38 | $32.23 | $32.92 | $32.75 | 77,984,603 |
| 2022-05-19 | $32.75 | $33.22 | $32.70 | $32.98 | $32.81 | 71,533,832 |
| 2022-05-18 | $33.82 | $33.87 | $33.07 | $33.20 | $33.03 | 74,279,347 |
| 2022-05-17 | $33.90 | $34.24 | $33.71 | $34.14 | $33.96 | 62,878,389 |
| 2022-05-16 | $33.40 | $33.55 | $32.99 | $33.25 | $33.08 | 55,662,163 |
| 2022-05-13 | $33.45 | $33.81 | $33.23 | $33.53 | $33.36 | 64,036,196 |
| 2022-05-12 | $33.02 | $33.36 | $32.41 | $33.05 | $32.88 | 114,331,847 |
| 2022-05-11 | $33.65 | $34.33 | $33.25 | $33.30 | $33.13 | 110,212,184 |
| 2022-05-10 | $34.22 | $34.44 | $33.19 | $33.61 | $33.44 | 107,581,186 |
| 2022-05-09 | $34.27 | $34.48 | $33.75 | $33.91 | $33.73 | 85,922,821 |
| 2022-05-06 | $34.85 | $34.90 | $34.24 | $34.74 | $34.56 | 99,281,940 |
| 2022-05-05 | $35.62 | $35.69 | $34.56 | $34.99 | $34.81 | 101,094,042 |
| 2022-05-04 | $35.03 | $36.10 | $34.91 | $36.04 | $35.85 | 87,539,730 |
| 2022-05-03 | $34.76 | $35.32 | $34.64 | $34.97 | $34.79 | 73,896,338 |
| 2022-05-02 | $34.67 | $34.79 | $33.84 | $34.52 | $34.34 | 104,408,797 |
| 2022-04-29 | $35.56 | $35.69 | $34.43 | $34.51 | $34.33 | 74,631,676 |
| 2022-04-28 | $35.65 | $35.87 | $35.12 | $35.74 | $35.55 | 62,679,984 |
| 2022-04-27 | $35.27 | $35.65 | $35.16 | $35.29 | $35.11 | 81,602,997 |
| 2022-04-26 | $35.82 | $36.20 | $35.30 | $35.32 | $35.14 | 81,259,662 |
| 2022-04-25 | $35.87 | $36.31 | $35.33 | $36.23 | $36.04 | 91,392,751 |
| 2022-04-22 | $37.22 | $37.23 | $36.13 | $36.17 | $35.98 | 73,170,903 |
| 2022-04-21 | $38.14 | $38.32 | $37.21 | $37.28 | $37.09 | 55,001,040 |
| 2022-04-20 | $37.91 | $38.15 | $37.79 | $37.88 | $37.68 | 54,622,532 |
| 2022-04-19 | $37.21 | $37.68 | $37.20 | $37.62 | $37.42 | 41,519,065 |
| 2022-04-18 | $36.66 | $37.28 | $36.65 | $37.11 | $36.92 | 52,748,434 |
| 2022-04-14 | $37.23 | $37.49 | $36.88 | $36.89 | $36.70 | 68,544,217 |
| 2022-04-13 | $36.96 | $37.33 | $36.89 | $37.31 | $37.12 | 57,446,004 |
| 2022-04-12 | $37.69 | $38.04 | $37.15 | $37.31 | $37.12 | 67,215,440 |
| 2022-04-11 | $37.79 | $38.16 | $37.66 | $37.72 | $37.52 | 54,435,476 |
| 2022-04-08 | $37.66 | $38.06 | $37.56 | $37.89 | $37.69 | 44,672,328 |
| 2022-04-07 | $37.52 | $37.69 | $36.98 | $37.51 | $37.32 | 53,346,897 |
| 2022-04-06 | $37.51 | $37.71 | $37.41 | $37.55 | $37.35 | 55,835,385 |
| 2022-04-05 | $37.90 | $38.31 | $37.72 | $37.81 | $37.61 | 55,712,985 |
| 2022-04-04 | $38.13 | $38.36 | $37.78 | $38.05 | $37.85 | 134,312,434 |
| 2022-04-01 | $38.58 | $38.66 | $37.95 | $38.22 | $38.02 | 68,422,545 |
| 2022-03-31 | $39.17 | $39.33 | $38.31 | $38.32 | $38.12 | 66,619,563 |
| 2022-03-30 | $39.50 | $39.52 | $38.99 | $39.22 | $39.02 | 47,405,299 |
| 2022-03-29 | $39.89 | $40.01 | $39.27 | $39.50 | $39.29 | 67,968,613 |
| 2022-03-28 | $39.40 | $39.44 | $38.96 | $39.41 | $39.21 | 44,761,020 |
| 2022-03-25 | $39.15 | $39.60 | $39.09 | $39.52 | $39.31 | 46,372,746 |
| 2022-03-24 | $38.98 | $39.06 | $38.70 | $39.02 | $38.82 | 30,421,479 |
| 2022-03-23 | $39.19 | $39.28 | $38.69 | $38.71 | $38.51 | 42,142,591 |
| 2022-03-22 | $39.27 | $39.69 | $39.22 | $39.44 | $39.24 | 59,260,773 |
| 2022-03-21 | $39.02 | $39.14 | $38.61 | $38.81 | $38.61 | 46,318,752 |
| 2022-03-18 | $38.90 | $39.10 | $38.53 | $39.00 | $38.65 | 79,895,290 |
| 2022-03-17 | $38.21 | $38.92 | $37.96 | $38.91 | $38.56 | 58,266,358 |
| 2022-03-16 | $37.86 | $38.49 | $37.74 | $38.43 | $38.08 | 87,007,585 |
| 2022-03-15 | $37.23 | $37.44 | $36.91 | $37.38 | $37.04 | 51,828,689 |
| 2022-03-14 | $36.95 | $37.46 | $36.69 | $36.86 | $36.53 | 70,969,670 |
| 2022-03-11 | $36.98 | $37.21 | $36.38 | $36.40 | $36.07 | 76,788,207 |
| 2022-03-10 | $36.36 | $36.90 | $36.25 | $36.66 | $36.33 | 71,547,288 |
| 2022-03-09 | $36.85 | $37.29 | $36.70 | $36.97 | $36.63 | 88,716,382 |
| 2022-03-08 | $36.02 | $36.67 | $35.49 | $35.66 | $35.34 | 114,914,996 |
| 2022-03-07 | $36.89 | $36.93 | $35.85 | $35.87 | $35.54 | 116,046,210 |
| 2022-03-04 | $37.27 | $37.28 | $36.80 | $37.23 | $36.89 | 105,917,530 |
| 2022-03-03 | $38.23 | $38.43 | $37.62 | $37.94 | $37.60 | 71,952,780 |
| 2022-03-02 | $37.41 | $38.29 | $37.39 | $38.06 | $37.71 | 88,182,450 |
| 2022-03-01 | $38.15 | $38.26 | $36.85 | $37.10 | $36.76 | 129,873,103 |
| 2022-02-28 | $38.17 | $38.77 | $38.12 | $38.52 | $38.17 | 107,370,166 |
| 2022-02-25 | $38.13 | $39.20 | $38.12 | $39.10 | $38.75 | 99,127,106 |
| 2022-02-24 | $37.07 | $38.00 | $36.80 | $37.88 | $37.54 | 143,075,729 |
| 2022-02-23 | $39.31 | $39.43 | $38.24 | $38.34 | $37.99 | 64,169,775 |
| 2022-02-22 | $39.04 | $39.40 | $38.69 | $39.02 | $38.67 | 59,522,308 |
| 2022-02-18 | $39.19 | $39.55 | $39.02 | $39.22 | $38.86 | 47,824,547 |
| 2022-02-17 | $39.81 | $39.94 | $39.12 | $39.23 | $38.87 | 59,108,474 |
| 2022-02-16 | $40.00 | $40.41 | $39.95 | $40.23 | $39.86 | 41,168,838 |
| 2022-02-15 | $40.14 | $40.41 | $40.00 | $40.20 | $39.84 | 55,459,558 |
| 2022-02-14 | $40.09 | $40.23 | $39.33 | $39.66 | $39.30 | 71,539,805 |
| 2022-02-11 | $40.55 | $41.04 | $39.87 | $40.11 | $39.75 | 77,962,762 |
| 2022-02-10 | $40.85 | $41.39 | $40.51 | $40.68 | $40.31 | 67,260,802 |
| 2022-02-09 | $41.00 | $41.31 | $40.90 | $41.04 | $40.67 | 67,505,320 |
| 2022-02-08 | $40.50 | $40.88 | $40.40 | $40.78 | $40.41 | 56,921,248 |
| 2022-02-07 | $40.15 | $40.48 | $39.93 | $40.22 | $39.86 | 52,710,433 |
| 2022-02-04 | $39.50 | $40.44 | $39.48 | $40.10 | $39.74 | 77,792,442 |
| 2022-02-03 | $39.86 | $40.00 | $39.37 | $39.43 | $39.07 | 50,676,954 |
| 2022-02-02 | $39.58 | $39.94 | $39.33 | $39.87 | $39.51 | 46,649,415 |
| 2022-02-01 | $39.11 | $39.70 | $38.91 | $39.60 | $39.24 | 64,601,491 |
| 2022-01-31 | $38.45 | $39.09 | $38.22 | $39.06 | $38.71 | 58,740,942 |
| 2022-01-28 | $38.07 | $38.73 | $37.59 | $38.72 | $38.37 | 79,753,586 |
| 2022-01-27 | $38.94 | $39.34 | $37.97 | $38.22 | $37.87 | 91,498,935 |
| 2022-01-26 | $38.89 | $39.21 | $38.11 | $38.57 | $38.22 | 106,681,998 |
| 2022-01-25 | $37.88 | $38.75 | $37.26 | $38.47 | $38.12 | 97,364,909 |
| 2022-01-24 | $37.54 | $38.39 | $36.82 | $38.31 | $37.96 | 169,203,858 |
| 2022-01-21 | $38.84 | $38.95 | $38.04 | $38.20 | $37.85 | 117,914,259 |
| 2022-01-20 | $39.36 | $39.87 | $38.92 | $39.00 | $38.65 | 80,314,021 |
| 2022-01-19 | $40.22 | $40.25 | $39.22 | $39.25 | $38.89 | 77,176,093 |
| 2022-01-18 | $40.56 | $40.60 | $39.67 | $39.92 | $39.56 | 77,218,971 |
| 2022-01-14 | $40.60 | $40.87 | $40.34 | $40.83 | $40.46 | 81,135,462 |
| 2022-01-13 | $41.48 | $41.70 | $41.12 | $41.26 | $40.89 | 51,659,563 |
| 2022-01-12 | $41.50 | $41.66 | $41.22 | $41.42 | $41.04 | 51,560,590 |
| 2022-01-11 | $41.18 | $41.41 | $40.80 | $41.39 | $41.01 | 60,526,786 |
| 2022-01-10 | $41.43 | $41.46 | $40.60 | $41.03 | $40.66 | 73,620,239 |
| 2022-01-07 | $40.78 | $41.27 | $40.64 | $41.17 | $40.80 | 62,185,450 |
| 2022-01-06 | $40.52 | $40.72 | $40.15 | $40.69 | $40.32 | 57,725,155 |
| 2022-01-05 | $40.69 | $40.90 | $40.07 | $40.10 | $39.74 | 76,288,355 |
| 2022-01-04 | $39.99 | $40.70 | $39.97 | $40.57 | $40.20 | 74,210,177 |
| 2022-01-03 | $39.34 | $39.68 | $39.32 | $39.53 | $39.17 | 49,884,422 |
| 2021-12-31 | $39.04 | $39.25 | $38.97 | $39.05 | $38.70 | 26,801,852 |
| 2021-12-30 | $39.31 | $39.53 | $39.00 | $39.12 | $38.76 | 30,089,129 |
| 2021-12-29 | $39.32 | $39.43 | $39.14 | $39.19 | $38.83 | 27,150,504 |
| 2021-12-28 | $39.15 | $39.49 | $39.14 | $39.24 | $38.88 | 34,055,239 |
| 2021-12-27 | $38.94 | $39.22 | $38.74 | $39.22 | $38.86 | 36,120,273 |
| 2021-12-23 | $38.84 | $39.17 | $38.80 | $38.82 | $38.47 | 39,057,328 |
| 2021-12-22 | $38.33 | $38.65 | $38.27 | $38.62 | $38.27 | 49,702,741 |
| 2021-12-21 | $38.04 | $38.61 | $38.04 | $38.44 | $38.09 | 57,667,861 |
| 2021-12-20 | $37.81 | $37.86 | $37.21 | $37.66 | $37.32 | 85,242,261 |
| 2021-12-17 | $39.20 | $39.25 | $38.35 | $38.59 | $38.05 | 97,801,910 |
| 2021-12-16 | $39.42 | $39.74 | $39.22 | $39.46 | $38.91 | 71,156,600 |
| 2021-12-15 | $38.96 | $39.09 | $38.48 | $38.97 | $38.43 | 70,424,908 |
| 2021-12-14 | $38.57 | $39.15 | $38.54 | $38.86 | $38.32 | 51,734,388 |
| 2021-12-13 | $38.96 | $38.97 | $38.50 | $38.63 | $38.09 | 44,343,023 |
| 2021-12-10 | $39.28 | $39.29 | $38.80 | $39.05 | $38.51 | 38,900,921 |
| 2021-12-09 | $38.90 | $39.21 | $38.76 | $39.01 | $38.47 | 45,521,116 |
| 2021-12-08 | $39.32 | $39.48 | $39.00 | $39.09 | $38.55 | 53,033,223 |
| 2021-12-07 | $39.06 | $39.41 | $38.87 | $39.30 | $38.75 | 115,475,490 |
| 2021-12-06 | $38.63 | $38.98 | $38.33 | $38.61 | $38.07 | 69,716,619 |
| 2021-12-03 | $38.71 | $38.81 | $37.73 | $38.03 | $37.50 | 97,178,184 |
| 2021-12-02 | $37.89 | $38.87 | $37.75 | $38.66 | $38.12 | 98,076,428 |
| 2021-12-01 | $38.63 | $38.88 | $37.54 | $37.54 | $37.02 | 102,020,897 |
| 2021-11-30 | $38.42 | $38.58 | $37.90 | $37.96 | $37.43 | 121,263,739 |
| 2021-11-29 | $39.22 | $39.36 | $38.60 | $38.89 | $38.35 | 79,316,461 |
| 2021-11-26 | $38.84 | $39.01 | $38.33 | $38.77 | $38.23 | 76,492,188 |
| 2021-11-24 | $40.11 | $40.26 | $39.95 | $40.10 | $39.54 | 40,410,284 |
| 2021-11-23 | $39.83 | $40.22 | $39.66 | $40.19 | $39.63 | 61,571,249 |
| 2021-11-22 | $39.54 | $39.96 | $39.22 | $39.57 | $39.02 | 81,965,804 |
| 2021-11-19 | $39.11 | $39.25 | $38.72 | $39.02 | $38.48 | 71,858,073 |
| 2021-11-18 | $39.69 | $39.77 | $39.27 | $39.45 | $38.90 | 42,995,332 |
| 2021-11-17 | $40.05 | $40.05 | $39.54 | $39.65 | $39.10 | 53,557,211 |
| 2021-11-16 | $40.20 | $40.35 | $40.00 | $40.11 | $39.55 | 32,599,496 |
| 2021-11-15 | $40.26 | $40.36 | $40.07 | $40.15 | $39.59 | 30,081,055 |
| 2021-11-12 | $40.12 | $40.16 | $39.79 | $40.15 | $39.59 | 38,992,913 |
| 2021-11-11 | $40.01 | $40.19 | $39.84 | $40.06 | $39.50 | 31,438,902 |
| 2021-11-10 | $39.98 | $40.20 | $39.85 | $39.95 | $39.39 | 60,695,081 |
| 2021-11-09 | $40.03 | $40.16 | $39.76 | $40.02 | $39.46 | 48,332,649 |
| 2021-11-08 | $40.27 | $40.54 | $40.14 | $40.24 | $39.68 | 32,864,577 |
| 2021-11-05 | $40.32 | $40.49 | $39.89 | $40.02 | $39.46 | 57,866,347 |
| 2021-11-04 | $40.38 | $40.48 | $39.69 | $40.00 | $39.44 | 48,279,711 |
| 2021-11-03 | $40.25 | $40.68 | $40.17 | $40.53 | $39.97 | 42,946,753 |
| 2021-11-02 | $40.27 | $40.50 | $40.16 | $40.38 | $39.82 | 31,213,515 |
| 2021-11-01 | $40.54 | $40.63 | $40.12 | $40.28 | $39.72 | 36,615,691 |
| 2021-10-29 | $40.47 | $40.55 | $40.18 | $40.26 | $39.70 | 42,091,996 |
| 2021-10-28 | $40.09 | $40.44 | $40.06 | $40.42 | $39.86 | 44,566,648 |
| 2021-10-27 | $40.50 | $40.68 | $39.92 | $39.93 | $39.37 | 62,449,508 |
| 2021-10-26 | $40.67 | $40.86 | $40.54 | $40.60 | $40.04 | 41,586,934 |
| 2021-10-25 | $40.72 | $40.77 | $40.47 | $40.57 | $40.01 | 33,120,959 |
| 2021-10-22 | $40.25 | $40.69 | $40.21 | $40.62 | $40.06 | 41,458,194 |
| 2021-10-21 | $40.22 | $40.31 | $39.86 | $40.06 | $39.50 | 35,067,638 |
| 2021-10-20 | $39.84 | $40.23 | $39.73 | $40.23 | $39.67 | 44,670,214 |
| 2021-10-19 | $39.70 | $39.91 | $39.55 | $39.91 | $39.36 | 33,082,564 |
| 2021-10-18 | $39.43 | $39.75 | $39.32 | $39.52 | $38.97 | 56,312,728 |
| 2021-10-15 | $39.31 | $39.71 | $39.18 | $39.51 | $38.96 | 58,411,071 |
| 2021-10-14 | $38.72 | $38.94 | $38.35 | $38.93 | $38.39 | 51,893,515 |
| 2021-10-13 | $38.50 | $38.54 | $37.74 | $38.29 | $37.76 | 72,113,636 |
| 2021-10-12 | $38.58 | $38.77 | $38.41 | $38.51 | $37.97 | 58,527,656 |
| 2021-10-11 | $39.11 | $39.40 | $38.61 | $38.63 | $38.09 | 50,748,310 |
| 2021-10-08 | $38.87 | $39.16 | $38.69 | $39.02 | $38.48 | 38,607,472 |
| 2021-10-07 | $39.00 | $39.24 | $38.78 | $38.83 | $38.29 | 53,295,643 |
| 2021-10-06 | $38.21 | $38.63 | $37.93 | $38.60 | $38.06 | 63,431,067 |
| 2021-10-05 | $38.10 | $38.75 | $37.96 | $38.56 | $38.02 | 56,058,435 |
| 2021-10-04 | $38.09 | $38.59 | $37.76 | $37.82 | $37.29 | 69,772,684 |
| 2021-10-01 | $37.63 | $38.41 | $37.49 | $38.15 | $37.62 | 70,443,993 |
| 2021-09-30 | $38.35 | $38.36 | $37.52 | $37.53 | $37.01 | 73,319,263 |
| 2021-09-29 | $38.22 | $38.30 | $37.95 | $38.13 | $37.60 | 49,882,532 |
| 2021-09-28 | $38.73 | $38.92 | $38.04 | $38.10 | $37.57 | 96,152,675 |
| 2021-09-27 | $38.56 | $38.85 | $38.49 | $38.74 | $38.20 | 58,794,503 |
| 2021-09-24 | $37.99 | $38.36 | $37.94 | $38.22 | $37.69 | 48,066,072 |
| 2021-09-23 | $37.47 | $38.20 | $37.41 | $38.02 | $37.49 | 71,804,987 |
| 2021-09-22 | $36.96 | $37.37 | $36.88 | $37.11 | $36.59 | 58,350,790 |
| 2021-09-21 | $36.78 | $36.92 | $36.41 | $36.50 | $35.99 | 45,837,597 |
| 2021-09-20 | $36.59 | $36.69 | $36.03 | $36.55 | $36.04 | 95,008,836 |
| 2021-09-17 | $37.70 | $37.94 | $37.48 | $37.58 | $36.89 | 82,987,178 |
| 2021-09-16 | $38.00 | $38.19 | $37.58 | $37.75 | $37.06 | 42,630,193 |
| 2021-09-15 | $37.48 | $37.95 | $37.44 | $37.86 | $37.17 | 36,371,319 |
| 2021-09-14 | $38.14 | $38.28 | $37.38 | $37.50 | $36.82 | 45,670,619 |
| 2021-09-13 | $37.85 | $38.07 | $37.74 | $38.01 | $37.32 | 40,357,251 |
| 2021-09-10 | $38.07 | $38.11 | $37.57 | $37.58 | $36.89 | 39,350,451 |
| 2021-09-09 | $37.70 | $38.22 | $37.67 | $37.86 | $37.17 | 33,421,022 |
| 2021-09-08 | $37.75 | $37.93 | $37.55 | $37.75 | $37.06 | 32,523,852 |
| 2021-09-07 | $38.20 | $38.20 | $37.84 | $37.84 | $37.15 | 39,221,523 |
| 2021-09-03 | $38.24 | $38.32 | $37.98 | $38.07 | $37.37 | 34,850,458 |
| 2021-09-02 | $38.27 | $38.45 | $38.16 | $38.31 | $37.61 | 29,616,978 |
| 2021-09-01 | $38.43 | $38.45 | $38.05 | $38.18 | $37.48 | 43,976,202 |
| 2021-08-31 | $38.42 | $38.69 | $38.26 | $38.40 | $37.70 | 49,876,212 |
| 2021-08-30 | $39.02 | $39.04 | $38.43 | $38.45 | $37.75 | 30,096,481 |
| 2021-08-27 | $38.54 | $39.01 | $38.53 | $39.00 | $38.29 | 38,511,081 |
| 2021-08-26 | $38.85 | $38.90 | $38.45 | $38.49 | $37.79 | 38,484,292 |
| 2021-08-25 | $38.33 | $38.92 | $38.25 | $38.68 | $37.97 | 47,904,760 |
| 2021-08-24 | $38.07 | $38.32 | $38.04 | $38.23 | $37.53 | 37,677,316 |
| 2021-08-23 | $37.88 | $38.16 | $37.88 | $38.00 | $37.31 | 28,807,400 |
| 2021-08-20 | $37.46 | $37.75 | $37.32 | $37.69 | $37.00 | 33,898,584 |
| 2021-08-19 | $37.33 | $37.74 | $37.22 | $37.46 | $36.78 | 48,961,333 |
| 2021-08-18 | $38.06 | $38.33 | $37.71 | $37.74 | $37.05 | 39,550,428 |
| 2021-08-17 | $38.22 | $38.50 | $37.83 | $38.21 | $37.51 | 52,414,806 |
| 2021-08-16 | $38.33 | $38.52 | $38.00 | $38.48 | $37.78 | 48,013,659 |
| 2021-08-13 | $38.90 | $38.95 | $38.49 | $38.58 | $37.88 | 42,932,117 |
| 2021-08-12 | $38.84 | $38.92 | $38.60 | $38.87 | $38.16 | 44,608,141 |
| 2021-08-11 | $38.47 | $38.81 | $38.29 | $38.80 | $38.09 | 48,372,124 |
| 2021-08-10 | $37.93 | $38.47 | $37.89 | $38.36 | $37.66 | 40,907,442 |
| 2021-08-09 | $37.81 | $38.14 | $37.60 | $37.96 | $37.27 | 48,015,613 |
| 2021-08-06 | $37.46 | $37.93 | $37.45 | $37.86 | $37.17 | 58,081,048 |
| 2021-08-05 | $36.86 | $37.11 | $36.85 | $37.11 | $36.43 | 37,168,237 |
| 2021-08-04 | $36.59 | $37.02 | $36.43 | $36.63 | $35.96 | 52,346,378 |
| 2021-08-03 | $36.66 | $36.99 | $36.12 | $36.94 | $36.27 | 42,169,580 |
| 2021-08-02 | $36.77 | $37.19 | $36.48 | $36.53 | $35.86 | 47,589,850 |
| 2021-07-30 | $36.71 | $36.98 | $36.43 | $36.52 | $35.85 | 52,385,325 |
| 2021-07-29 | $36.65 | $36.97 | $36.49 | $36.81 | $36.14 | 41,136,228 |
| 2021-07-28 | $36.59 | $36.64 | $36.16 | $36.41 | $35.75 | 42,908,194 |
| 2021-07-27 | $36.19 | $36.62 | $36.02 | $36.46 | $35.79 | 38,988,356 |
| 2021-07-26 | $36.19 | $36.54 | $36.17 | $36.47 | $35.80 | 25,396,047 |
| 2021-07-23 | $36.55 | $36.65 | $36.16 | $36.26 | $35.60 | 36,766,925 |
| 2021-07-22 | $36.47 | $36.56 | $36.05 | $36.20 | $35.54 | 35,292,344 |
| 2021-07-21 | $36.27 | $36.78 | $36.24 | $36.60 | $35.93 | 59,975,036 |
| 2021-07-20 | $35.07 | $36.22 | $35.00 | $35.98 | $35.32 | 70,635,830 |
| 2021-07-19 | $35.42 | $35.61 | $34.90 | $35.11 | $34.47 | 89,972,179 |
| 2021-07-16 | $36.81 | $36.81 | $36.04 | $36.12 | $35.46 | 56,160,744 |
| 2021-07-15 | $36.14 | $36.85 | $36.14 | $36.62 | $35.95 | 53,977,596 |
| 2021-07-14 | $36.69 | $36.93 | $36.10 | $36.50 | $35.83 | 69,632,708 |
| 2021-07-13 | $36.95 | $37.01 | $36.54 | $36.67 | $36.00 | 44,476,176 |
| 2021-07-12 | $36.49 | $37.14 | $36.33 | $37.07 | $36.39 | 62,953,355 |
| 2021-07-09 | $36.20 | $36.76 | $36.09 | $36.71 | $36.04 | 70,546,482 |
| 2021-07-08 | $35.83 | $36.04 | $35.51 | $35.68 | $35.03 | 75,084,217 |
| 2021-07-07 | $36.14 | $36.50 | $36.06 | $36.41 | $35.75 | 43,747,099 |
| 2021-07-06 | $36.85 | $36.87 | $36.12 | $36.36 | $35.70 | 49,225,254 |
| 2021-07-02 | $36.98 | $37.02 | $36.79 | $36.94 | $36.27 | 27,018,418 |
| 2021-07-01 | $36.87 | $37.00 | $36.68 | $36.98 | $36.30 | 36,615,580 |
| 2021-06-30 | $36.42 | $36.77 | $36.41 | $36.69 | $36.02 | 42,414,087 |
| 2021-06-29 | $36.85 | $37.05 | $36.43 | $36.53 | $35.86 | 61,051,191 |
| 2021-06-28 | $36.86 | $36.89 | $36.45 | $36.66 | $35.99 | 70,250,695 |
| 2021-06-25 | $36.68 | $37.03 | $36.47 | $36.93 | $36.26 | 56,845,029 |
| 2021-06-24 | $36.25 | $36.58 | $36.08 | $36.49 | $35.82 | 42,942,760 |
| 2021-06-23 | $36.00 | $36.21 | $35.95 | $36.04 | $35.38 | 48,094,886 |
| 2021-06-22 | $35.99 | $36.11 | $35.63 | $35.97 | $35.31 | 42,576,449 |
| 2021-06-21 | $35.44 | $35.93 | $35.38 | $35.91 | $35.25 | 89,831,353 |
| 2021-06-18 | $35.62 | $35.74 | $35.18 | $35.23 | $34.45 | 180,959,978 |
| 2021-06-17 | $37.39 | $37.41 | $35.99 | $36.10 | $35.30 | 97,659,932 |
| 2021-06-16 | $37.12 | $37.45 | $36.74 | $37.20 | $36.38 | 84,360,087 |
| 2021-06-15 | $37.18 | $37.43 | $37.00 | $37.24 | $36.42 | 51,315,057 |
| 2021-06-14 | $37.49 | $37.55 | $36.95 | $37.17 | $36.35 | 50,613,372 |
| 2021-06-11 | $37.39 | $37.58 | $37.38 | $37.56 | $36.73 | 40,416,652 |
| 2021-06-10 | $38.08 | $38.18 | $37.29 | $37.32 | $36.50 | 53,775,465 |
| 2021-06-09 | $37.97 | $38.02 | $37.66 | $37.76 | $36.93 | 40,776,244 |
| 2021-06-08 | $38.01 | $38.24 | $37.73 | $38.12 | $37.28 | 47,747,727 |
| 2021-06-07 | $38.53 | $38.53 | $38.15 | $38.22 | $37.38 | 37,401,849 |
| 2021-06-04 | $38.42 | $38.50 | $38.13 | $38.47 | $37.62 | 27,250,919 |
| 2021-06-03 | $38.16 | $38.60 | $38.04 | $38.37 | $37.52 | 54,877,518 |
| 2021-06-02 | $38.34 | $38.38 | $38.07 | $38.28 | $37.44 | 37,537,542 |
| 2021-06-01 | $38.37 | $38.48 | $38.12 | $38.22 | $37.38 | 35,710,666 |
| 2021-05-28 | $38.09 | $38.09 | $37.71 | $37.99 | $37.15 | 39,268,124 |
| 2021-05-27 | $37.83 | $38.02 | $37.61 | $37.92 | $37.08 | 39,789,527 |
| 2021-05-26 | $37.52 | $37.66 | $37.22 | $37.49 | $36.66 | 38,601,859 |
| 2021-05-25 | $37.81 | $38.10 | $37.33 | $37.38 | $36.56 | 38,755,863 |
| 2021-05-24 | $37.74 | $37.85 | $37.55 | $37.76 | $36.93 | 29,159,629 |
| 2021-05-21 | $37.36 | $37.78 | $37.34 | $37.58 | $36.75 | 44,950,309 |
| 2021-05-20 | $37.25 | $37.47 | $36.95 | $37.21 | $36.39 | 59,216,120 |
| 2021-05-19 | $36.99 | $37.21 | $36.59 | $37.19 | $36.37 | 63,573,906 |
| 2021-05-18 | $37.92 | $38.05 | $37.40 | $37.42 | $36.59 | 40,299,245 |
| 2021-05-17 | $37.76 | $37.99 | $37.61 | $37.95 | $37.11 | 40,376,669 |
| 2021-05-14 | $37.50 | $37.98 | $37.46 | $37.88 | $37.04 | 44,850,183 |
| 2021-05-13 | $36.56 | $37.52 | $36.54 | $37.29 | $36.47 | 66,882,590 |
| 2021-05-12 | $37.37 | $37.51 | $36.55 | $36.70 | $35.89 | 97,911,948 |
| 2021-05-11 | $37.37 | $37.71 | $36.94 | $37.08 | $36.26 | 82,723,720 |
| 2021-05-10 | $37.98 | $38.26 | $37.72 | $37.75 | $36.92 | 56,341,073 |
| 2021-05-07 | $37.15 | $37.79 | $37.06 | $37.78 | $36.95 | 64,616,660 |
| 2021-05-06 | $37.18 | $37.59 | $36.96 | $37.58 | $36.75 | 43,332,915 |
| 2021-05-05 | $36.84 | $37.17 | $36.84 | $37.03 | $36.21 | 38,954,200 |
| 2021-05-04 | $36.28 | $36.73 | $36.04 | $36.73 | $35.92 | 66,939,714 |
| 2021-05-03 | $36.57 | $36.64 | $36.30 | $36.44 | $35.64 | 33,320,594 |
| 2021-04-30 | $36.38 | $36.51 | $36.20 | $36.26 | $35.46 | 43,940,862 |
| 2021-04-29 | $36.22 | $36.61 | $36.19 | $36.58 | $35.77 | 48,573,019 |
| 2021-04-28 | $35.94 | $36.04 | $35.83 | $35.94 | $35.15 | 35,771,677 |
| 2021-04-27 | $35.57 | $35.85 | $35.49 | $35.80 | $35.01 | 50,852,378 |
| 2021-04-26 | $35.51 | $35.85 | $35.48 | $35.52 | $34.74 | 43,749,697 |
| 2021-04-23 | $34.73 | $35.53 | $34.68 | $35.38 | $34.60 | 50,468,640 |
| 2021-04-22 | $35.08 | $35.13 | $34.68 | $34.73 | $33.96 | 43,611,151 |
| 2021-04-21 | $34.52 | $35.15 | $34.42 | $35.12 | $34.35 | 39,680,014 |
| 2021-04-20 | $35.09 | $35.11 | $34.52 | $34.64 | $33.88 | 50,227,704 |
| 2021-04-19 | $35.39 | $35.49 | $35.18 | $35.30 | $34.52 | 31,172,291 |
| 2021-04-16 | $35.46 | $35.53 | $35.24 | $35.40 | $34.62 | 39,115,658 |
| 2021-04-15 | $35.26 | $35.30 | $34.82 | $35.15 | $34.37 | 55,483,534 |
| 2021-04-14 | $34.88 | $35.43 | $34.83 | $35.18 | $34.40 | 44,065,279 |
| 2021-04-13 | $35.10 | $35.14 | $34.78 | $34.97 | $34.20 | 39,950,895 |
| 2021-04-12 | $35.22 | $35.31 | $35.14 | $35.30 | $34.52 | 44,435,497 |
| 2021-04-09 | $35.09 | $35.17 | $34.89 | $35.15 | $34.37 | 40,133,729 |
| 2021-04-08 | $34.71 | $34.89 | $34.47 | $34.85 | $34.08 | 39,927,402 |
| 2021-04-07 | $34.77 | $34.92 | $34.60 | $34.84 | $34.07 | 38,660,831 |
| 2021-04-06 | $34.66 | $34.83 | $34.55 | $34.67 | $33.91 | 41,336,786 |
| 2021-04-05 | $34.84 | $34.91 | $34.63 | $34.74 | $33.97 | 51,790,670 |
| 2021-04-01 | $34.00 | $34.47 | $34.00 | $34.47 | $33.71 | 51,690,145 |
| 2021-03-31 | $34.24 | $34.38 | $34.03 | $34.05 | $33.30 | 51,138,343 |
| 2021-03-30 | $34.25 | $34.47 | $34.21 | $34.31 | $33.55 | 55,011,351 |
| 2021-03-29 | $33.89 | $34.29 | $33.72 | $34.07 | $33.32 | 71,777,771 |
| 2021-03-26 | $34.19 | $34.43 | $33.95 | $34.37 | $33.61 | 53,779,933 |
| 2021-03-25 | $33.26 | $33.89 | $33.00 | $33.84 | $33.09 | 60,532,633 |
| 2021-03-24 | $33.40 | $33.80 | $33.28 | $33.28 | $32.55 | 63,357,120 |
| 2021-03-23 | $33.43 | $33.66 | $33.04 | $33.16 | $32.43 | 70,441,893 |
| 2021-03-22 | $33.82 | $33.89 | $33.51 | $33.63 | $32.89 | 68,170,640 |
| 2021-03-19 | $34.35 | $34.38 | $33.86 | $34.22 | $33.32 | 98,510,469 |
| 2021-03-18 | $34.79 | $35.29 | $34.50 | $34.62 | $33.71 | 96,690,516 |
| 2021-03-17 | $34.46 | $34.64 | $34.08 | $34.44 | $33.53 | 64,051,120 |
| 2021-03-16 | $34.39 | $34.43 | $33.94 | $34.21 | $33.31 | 67,407,748 |
| 2021-03-15 | $34.90 | $34.91 | $34.25 | $34.57 | $33.66 | 57,858,586 |
| 2021-03-12 | $34.82 | $34.95 | $34.66 | $34.77 | $33.85 | 68,125,959 |
| 2021-03-11 | $34.34 | $34.69 | $34.14 | $34.42 | $33.51 | 50,904,816 |
| 2021-03-10 | $33.99 | $34.65 | $33.93 | $34.52 | $33.61 | 73,269,273 |
| 2021-03-09 | $33.87 | $34.33 | $33.52 | $33.83 | $32.94 | 117,224,570 |
| 2021-03-08 | $33.96 | $34.58 | $33.82 | $34.14 | $33.24 | 90,538,153 |
| 2021-03-05 | $33.64 | $33.80 | $32.78 | $33.71 | $32.82 | 109,299,834 |
| 2021-03-04 | $33.37 | $33.69 | $32.60 | $33.08 | $32.21 | 101,311,814 |
| 2021-03-03 | $33.33 | $33.96 | $33.29 | $33.46 | $32.58 | 72,541,660 |
| 2021-03-02 | $33.28 | $33.47 | $33.17 | $33.20 | $32.32 | 49,987,015 |
| 2021-03-01 | $32.86 | $33.52 | $32.86 | $33.32 | $32.44 | 67,590,704 |
| 2021-02-26 | $32.89 | $32.99 | $32.19 | $32.31 | $31.46 | 101,329,800 |
| 2021-02-25 | $33.82 | $33.84 | $32.85 | $32.94 | $32.07 | 90,397,191 |
| 2021-02-24 | $32.96 | $33.64 | $32.94 | $33.55 | $32.66 | 66,000,610 |
| 2021-02-23 | $32.94 | $32.95 | $32.57 | $32.91 | $32.04 | 94,331,420 |
| 2021-02-22 | $32.30 | $32.83 | $32.29 | $32.71 | $31.85 | 63,656,420 |
| 2021-02-19 | $32.24 | $32.52 | $32.20 | $32.41 | $31.55 | 54,361,760 |
| 2021-02-18 | $31.99 | $32.20 | $31.77 | $32.03 | $31.18 | 45,188,234 |
| 2021-02-17 | $31.96 | $32.26 | $31.85 | $32.22 | $31.37 | 60,442,443 |
| 2021-02-16 | $31.84 | $32.21 | $31.70 | $32.06 | $31.21 | 71,330,627 |
| 2021-02-12 | $31.17 | $31.55 | $31.14 | $31.52 | $30.69 | 38,271,828 |
| 2021-02-11 | $31.32 | $31.44 | $30.99 | $31.20 | $30.38 | 31,909,483 |
| 2021-02-10 | $31.46 | $31.50 | $31.15 | $31.30 | $30.47 | 38,452,437 |
| 2021-02-09 | $31.19 | $31.40 | $31.08 | $31.30 | $30.47 | 33,372,000 |
| 2021-02-08 | $30.99 | $31.29 | $30.99 | $31.29 | $30.46 | 48,756,260 |
| 2021-02-05 | $31.10 | $31.13 | $30.82 | $30.89 | $30.07 | 38,461,884 |
| 2021-02-04 | $30.31 | $30.89 | $30.30 | $30.88 | $30.06 | 63,061,753 |
| 2021-02-03 | $30.00 | $30.22 | $29.94 | $30.21 | $29.41 | 46,195,153 |
| 2021-02-02 | $29.67 | $30.19 | $29.66 | $30.04 | $29.25 | 51,516,259 |
| 2021-02-01 | $29.27 | $29.37 | $29.02 | $29.33 | $28.55 | 41,947,408 |
| 2021-01-29 | $29.46 | $29.54 | $28.82 | $28.95 | $28.18 | 78,260,672 |
| 2021-01-28 | $29.37 | $29.88 | $29.28 | $29.54 | $28.76 | 62,985,871 |
| 2021-01-27 | $29.47 | $29.50 | $28.94 | $29.00 | $28.23 | 84,059,225 |
| 2021-01-26 | $30.24 | $30.28 | $29.86 | $29.88 | $29.09 | 55,504,593 |
| 2021-01-25 | $30.04 | $30.16 | $29.74 | $30.12 | $29.32 | 68,321,478 |
| 2021-01-22 | $30.25 | $30.46 | $30.20 | $30.34 | $29.54 | 37,928,042 |
| 2021-01-21 | $30.87 | $30.93 | $30.56 | $30.56 | $29.75 | 43,733,020 |
| 2021-01-20 | $31.12 | $31.12 | $30.78 | $30.89 | $30.07 | 55,765,702 |
| 2021-01-19 | $31.10 | $31.18 | $30.83 | $31.02 | $30.20 | 97,457,189 |
| 2021-01-15 | $31.00 | $31.19 | $30.71 | $30.94 | $30.12 | 68,732,671 |
| 2021-01-14 | $31.41 | $31.62 | $31.29 | $31.46 | $30.63 | 49,828,818 |
| 2021-01-13 | $31.29 | $31.40 | $31.09 | $31.32 | $30.49 | 55,394,727 |
| 2021-01-12 | $31.20 | $31.49 | $31.11 | $31.34 | $30.51 | 60,193,239 |
| 2021-01-11 | $30.62 | $31.07 | $30.49 | $31.02 | $30.20 | 56,592,307 |
| 2021-01-08 | $31.09 | $31.10 | $30.51 | $30.92 | $30.10 | 54,266,408 |
| 2021-01-07 | $30.95 | $31.26 | $30.88 | $30.94 | $30.12 | 64,342,738 |
| 2021-01-06 | $29.77 | $30.74 | $29.77 | $30.50 | $29.69 | 102,254,861 |
| 2021-01-05 | $29.07 | $29.34 | $28.92 | $29.21 | $28.44 | 35,265,353 |
| 2021-01-04 | $29.59 | $29.60 | $28.83 | $29.08 | $28.31 | 47,086,344 |
| 2020-12-31 | $29.08 | $29.52 | $29.00 | $29.48 | $28.70 | 26,239,297 |
| 2020-12-30 | $29.09 | $29.21 | $29.02 | $29.12 | $28.35 | 16,616,701 |
| 2020-12-29 | $29.21 | $29.22 | $28.96 | $28.99 | $28.22 | 23,607,011 |
| 2020-12-28 | $29.15 | $29.32 | $28.99 | $29.09 | $28.32 | 32,572,975 |
| 2020-12-24 | $28.97 | $28.98 | $28.71 | $28.95 | $28.18 | 16,071,006 |
| 2020-12-23 | $28.61 | $29.07 | $28.60 | $28.91 | $28.15 | 52,681,434 |
| 2020-12-22 | $28.74 | $28.78 | $28.42 | $28.44 | $27.69 | 42,342,404 |
| 2020-12-21 | $28.67 | $28.86 | $28.23 | $28.72 | $27.96 | 77,688,103 |
| 2020-12-18 | $28.78 | $28.78 | $28.32 | $28.49 | $27.59 | 56,080,100 |
| 2020-12-17 | $28.71 | $28.79 | $28.58 | $28.74 | $27.83 | 38,510,854 |
| 2020-12-16 | $28.66 | $28.68 | $28.52 | $28.66 | $27.76 | 55,602,812 |
| 2020-12-15 | $28.35 | $28.69 | $28.19 | $28.61 | $27.71 | 38,637,134 |
| 2020-12-14 | $28.84 | $28.84 | $28.11 | $28.13 | $27.24 | 38,302,861 |
| 2020-12-11 | $28.43 | $28.53 | $28.23 | $28.46 | $27.56 | 48,216,339 |
| 2020-12-10 | $28.48 | $28.78 | $28.39 | $28.75 | $27.84 | 41,298,302 |
| 2020-12-09 | $28.93 | $28.95 | $28.59 | $28.70 | $27.79 | 47,589,551 |
| 2020-12-08 | $28.51 | $28.84 | $28.51 | $28.77 | $27.86 | 31,628,548 |
| 2020-12-07 | $28.81 | $28.86 | $28.61 | $28.78 | $27.87 | 34,631,598 |
| 2020-12-04 | $28.82 | $29.03 | $28.80 | $28.98 | $28.07 | 52,713,126 |
| 2020-12-03 | $28.64 | $28.80 | $28.46 | $28.63 | $27.73 | 49,566,017 |
| 2020-12-02 | $28.27 | $28.67 | $28.22 | $28.62 | $27.72 | 57,471,766 |
| 2020-12-01 | $28.40 | $28.57 | $28.29 | $28.31 | $27.42 | 53,317,388 |
| 2020-11-30 | $28.30 | $28.38 | $27.83 | $27.88 | $27.00 | 72,524,240 |
| 2020-11-27 | $28.56 | $28.59 | $28.36 | $28.47 | $27.57 | 26,981,175 |
| 2020-11-25 | $28.50 | $28.58 | $28.22 | $28.56 | $27.66 | 45,204,616 |
| 2020-11-24 | $28.17 | $28.69 | $28.10 | $28.66 | $27.76 | 58,424,115 |
| 2020-11-23 | $27.53 | $27.77 | $27.39 | $27.69 | $26.82 | 51,870,485 |
| 2020-11-20 | $27.28 | $27.39 | $27.12 | $27.18 | $26.32 | 39,976,918 |
| 2020-11-19 | $27.19 | $27.45 | $27.02 | $27.42 | $26.55 | 47,194,764 |
| 2020-11-18 | $27.72 | $27.94 | $27.32 | $27.33 | $26.47 | 71,578,423 |
| 2020-11-17 | $27.32 | $27.64 | $27.13 | $27.59 | $26.72 | 63,679,673 |
| 2020-11-16 | $27.71 | $27.73 | $27.36 | $27.63 | $26.76 | 67,556,101 |
| 2020-11-13 | $26.84 | $27.14 | $26.77 | $27.03 | $26.18 | 45,051,630 |
| 2020-11-12 | $26.71 | $26.77 | $26.35 | $26.59 | $25.75 | 62,749,613 |
| 2020-11-11 | $27.30 | $27.32 | $26.88 | $27.04 | $26.19 | 65,062,441 |
| 2020-11-10 | $27.04 | $27.25 | $26.79 | $27.15 | $26.29 | 85,851,219 |
| 2020-11-09 | $26.98 | $27.44 | $26.66 | $27.01 | $26.16 | 162,966,803 |
| 2020-11-06 | $25.28 | $25.31 | $24.88 | $24.96 | $24.17 | 60,783,529 |
| 2020-11-05 | $24.77 | $25.34 | $24.77 | $25.16 | $24.37 | 65,942,296 |
| 2020-11-04 | $24.41 | $25.00 | $24.19 | $24.56 | $23.79 | 87,397,396 |
| 2020-11-03 | $24.76 | $25.10 | $24.73 | $24.85 | $24.07 | 79,834,178 |
| 2020-11-02 | $24.26 | $24.42 | $23.96 | $24.31 | $23.54 | 65,135,953 |
| 2020-10-30 | $23.65 | $23.90 | $23.47 | $23.86 | $23.11 | 66,227,901 |
| 2020-10-29 | $23.55 | $23.96 | $23.25 | $23.79 | $23.04 | 60,908,418 |
| 2020-10-28 | $23.72 | $23.93 | $23.47 | $23.61 | $22.87 | 89,288,268 |
| 2020-10-27 | $24.67 | $24.67 | $24.21 | $24.23 | $23.47 | 46,083,326 |
| 2020-10-26 | $24.89 | $24.93 | $24.45 | $24.68 | $23.90 | 53,980,959 |
| 2020-10-23 | $25.33 | $25.41 | $25.05 | $25.25 | $24.45 | 45,092,704 |
| 2020-10-22 | $24.67 | $25.20 | $24.66 | $25.17 | $24.38 | 39,511,826 |
| 2020-10-21 | $24.77 | $24.93 | $24.68 | $24.68 | $23.90 | 44,307,200 |
| 2020-10-20 | $24.77 | $25.10 | $24.76 | $24.81 | $24.03 | 67,293,885 |
| 2020-10-19 | $25.08 | $25.09 | $24.57 | $24.61 | $23.83 | 42,989,046 |
| 2020-10-16 | $25.02 | $25.15 | $24.87 | $24.99 | $24.20 | 40,103,579 |
| 2020-10-15 | $24.55 | $24.98 | $24.51 | $24.97 | $24.18 | 41,640,087 |
| 2020-10-14 | $25.04 | $25.13 | $24.75 | $24.78 | $24.00 | 49,035,086 |
| 2020-10-13 | $25.43 | $25.51 | $24.94 | $25.02 | $24.23 | 60,377,774 |
| 2020-10-12 | $25.21 | $25.59 | $25.21 | $25.51 | $24.71 | 45,931,404 |
| 2020-10-09 | $25.34 | $25.37 | $25.03 | $25.23 | $24.43 | 52,036,858 |
| 2020-10-08 | $25.00 | $25.26 | $24.94 | $25.20 | $24.40 | 57,646,316 |
| 2020-10-07 | $24.68 | $24.98 | $24.68 | $24.86 | $24.08 | 53,815,232 |
| 2020-10-06 | $24.91 | $25.08 | $24.36 | $24.45 | $23.68 | 88,404,884 |
| 2020-10-05 | $24.53 | $24.78 | $24.47 | $24.70 | $23.92 | 58,911,741 |
| 2020-10-02 | $23.79 | $24.44 | $23.73 | $24.30 | $23.53 | 63,368,423 |
| 2020-10-01 | $24.17 | $24.33 | $23.92 | $24.11 | $23.35 | 65,766,067 |
| 2020-09-30 | $23.85 | $24.27 | $23.84 | $24.07 | $23.31 | 66,732,154 |
| 2020-09-29 | $23.98 | $24.02 | $23.62 | $23.75 | $23.00 | 53,262,964 |
| 2020-09-28 | $23.82 | $24.22 | $23.82 | $24.05 | $23.29 | 62,803,502 |
| 2020-09-25 | $23.08 | $23.57 | $23.03 | $23.49 | $22.75 | 46,026,552 |
| 2020-09-24 | $23.21 | $23.58 | $22.94 | $23.25 | $22.52 | 56,512,283 |
| 2020-09-23 | $23.78 | $23.95 | $23.20 | $23.20 | $22.47 | 54,282,517 |
| 2020-09-22 | $23.87 | $24.10 | $23.53 | $23.73 | $22.98 | 84,561,453 |
| 2020-09-21 | $24.03 | $24.17 | $23.56 | $23.93 | $23.17 | 72,307,333 |
| 2020-09-18 | $24.73 | $24.93 | $24.63 | $24.68 | $23.77 | 61,707,172 |
| 2020-09-17 | $24.65 | $24.88 | $24.58 | $24.73 | $23.82 | 47,334,182 |
| 2020-09-16 | $24.76 | $25.27 | $24.71 | $24.99 | $24.07 | 62,122,241 |
| 2020-09-15 | $25.10 | $25.12 | $24.69 | $24.71 | $23.80 | 48,459,911 |
| 2020-09-14 | $24.93 | $25.27 | $24.86 | $25.05 | $24.12 | 51,020,975 |
| 2020-09-11 | $24.58 | $24.84 | $24.50 | $24.71 | $23.80 | 69,285,693 |
| 2020-09-10 | $24.97 | $25.14 | $24.49 | $24.54 | $23.63 | 55,515,302 |
| 2020-09-09 | $24.87 | $25.07 | $24.71 | $24.89 | $23.97 | 52,321,186 |
| 2020-09-08 | $25.04 | $25.10 | $24.55 | $24.64 | $23.73 | 84,687,637 |
| 2020-09-04 | $25.55 | $25.69 | $24.89 | $25.29 | $24.35 | 111,105,512 |
| 2020-09-03 | $25.64 | $26.01 | $24.94 | $25.10 | $24.17 | 98,405,467 |
| 2020-09-02 | $25.12 | $25.58 | $25.05 | $25.49 | $24.55 | 48,432,545 |
| 2020-09-01 | $24.93 | $25.22 | $24.85 | $25.13 | $24.20 | 42,040,016 |
| 2020-08-31 | $25.34 | $25.34 | $25.06 | $25.06 | $24.13 | 52,259,043 |
| 2020-08-28 | $25.44 | $25.45 | $25.15 | $25.36 | $24.42 | 49,170,562 |
| 2020-08-27 | $24.82 | $25.38 | $24.82 | $25.26 | $24.33 | 66,463,903 |
| 2020-08-26 | $24.90 | $24.96 | $24.75 | $24.84 | $23.92 | 30,646,631 |
| 2020-08-25 | $25.10 | $25.17 | $24.80 | $24.96 | $24.04 | 55,236,875 |
| 2020-08-24 | $24.45 | $24.89 | $24.39 | $24.89 | $23.97 | 51,010,918 |
| 2020-08-21 | $24.32 | $24.53 | $24.23 | $24.31 | $23.41 | 35,349,229 |
| 2020-08-20 | $24.31 | $24.50 | $24.29 | $24.36 | $23.46 | 45,586,098 |
| 2020-08-19 | $24.69 | $24.94 | $24.52 | $24.59 | $23.68 | 59,847,178 |
| 2020-08-18 | $24.78 | $24.84 | $24.58 | $24.60 | $23.69 | 35,502,548 |
| 2020-08-17 | $25.09 | $25.11 | $24.75 | $24.76 | $23.84 | 52,955,543 |
| 2020-08-14 | $24.96 | $25.30 | $24.93 | $25.18 | $24.25 | 28,276,928 |
| 2020-08-13 | $25.05 | $25.26 | $24.93 | $25.08 | $24.15 | 35,222,516 |
| 2020-08-12 | $25.76 | $25.77 | $25.06 | $25.24 | $24.31 | 58,794,997 |
| 2020-08-11 | $25.49 | $25.72 | $25.25 | $25.31 | $24.37 | 73,758,559 |
| 2020-08-10 | $24.98 | $25.11 | $24.87 | $25.02 | $24.09 | 45,436,106 |
| 2020-08-07 | $24.20 | $24.86 | $24.15 | $24.84 | $23.92 | 63,302,841 |
| 2020-08-06 | $24.25 | $24.42 | $24.15 | $24.32 | $23.42 | 33,115,354 |
| 2020-08-05 | $24.16 | $24.39 | $24.13 | $24.33 | $23.43 | 34,866,481 |
| 2020-08-04 | $24.00 | $24.04 | $23.87 | $24.00 | $23.11 | 30,754,518 |
| 2020-08-03 | $24.13 | $24.29 | $23.96 | $24.10 | $23.21 | 42,985,843 |
| 2020-07-31 | $24.01 | $24.06 | $23.71 | $24.03 | $23.14 | 50,186,863 |
| 2020-07-30 | $24.00 | $24.07 | $23.71 | $24.02 | $23.13 | 53,994,587 |
| 2020-07-29 | $23.97 | $24.49 | $23.93 | $24.46 | $23.56 | 36,491,582 |
| 2020-07-28 | $23.98 | $24.12 | $23.90 | $24.01 | $23.12 | 35,370,511 |
| 2020-07-27 | $24.16 | $24.18 | $23.86 | $24.07 | $23.18 | 43,060,247 |
| 2020-07-24 | $24.35 | $24.48 | $24.19 | $24.27 | $23.37 | 41,245,574 |
| 2020-07-23 | $24.26 | $24.47 | $24.18 | $24.33 | $23.43 | 49,916,070 |
| 2020-07-22 | $24.19 | $24.33 | $24.11 | $24.31 | $23.41 | 44,437,369 |
| 2020-07-21 | $24.00 | $24.43 | $23.97 | $24.31 | $23.41 | 46,490,095 |
| 2020-07-20 | $23.82 | $23.98 | $23.75 | $23.84 | $22.96 | 40,117,043 |
| 2020-07-17 | $24.20 | $24.22 | $23.94 | $23.95 | $23.06 | 44,021,772 |
| 2020-07-16 | $23.94 | $24.40 | $23.85 | $24.15 | $23.26 | 74,668,055 |
| 2020-07-15 | $24.25 | $24.26 | $23.89 | $24.15 | $23.26 | 90,554,569 |
| 2020-07-14 | $23.46 | $23.75 | $23.25 | $23.68 | $22.80 | 102,431,080 |
| 2020-07-13 | $23.76 | $23.91 | $23.42 | $23.56 | $22.69 | 102,429,441 |
| 2020-07-10 | $22.67 | $23.49 | $22.67 | $23.46 | $22.59 | 94,440,600 |
| 2020-07-09 | $23.16 | $23.21 | $22.49 | $22.68 | $21.84 | 71,158,755 |
| 2020-07-08 | $22.92 | $23.23 | $22.84 | $23.17 | $22.31 | 53,046,121 |
| 2020-07-07 | $23.22 | $23.23 | $22.87 | $22.93 | $22.08 | 43,779,919 |
| 2020-07-06 | $23.48 | $23.66 | $23.28 | $23.41 | $22.54 | 60,255,162 |
| 2020-07-02 | $23.45 | $23.53 | $22.92 | $22.97 | $22.12 | 50,841,705 |
| 2020-07-01 | $23.24 | $23.35 | $22.87 | $22.94 | $22.09 | 60,483,875 |
| 2020-06-30 | $22.71 | $23.30 | $22.69 | $23.14 | $22.28 | 60,630,023 |
| 2020-06-29 | $22.82 | $22.98 | $22.63 | $22.83 | $21.99 | 69,107,072 |
| 2020-06-26 | $23.19 | $23.26 | $22.52 | $22.58 | $21.74 | 123,953,596 |
| 2020-06-25 | $22.90 | $23.64 | $22.86 | $23.59 | $22.72 | 110,084,899 |
| 2020-06-24 | $23.51 | $23.52 | $22.91 | $22.98 | $22.13 | 90,196,138 |
| 2020-06-23 | $24.07 | $24.22 | $23.80 | $23.82 | $22.94 | 47,204,356 |
| 2020-06-22 | $23.68 | $23.88 | $23.53 | $23.71 | $22.83 | 47,923,471 |
| 2020-06-19 | $24.60 | $24.61 | $23.71 | $23.98 | $22.95 | 98,060,950 |
| 2020-06-18 | $23.93 | $24.37 | $23.86 | $24.14 | $23.10 | 61,198,297 |
| 2020-06-17 | $24.61 | $24.61 | $24.13 | $24.17 | $23.13 | 56,325,645 |
| 2020-06-16 | $25.12 | $25.12 | $23.95 | $24.54 | $23.48 | 108,099,387 |
| 2020-06-15 | $23.01 | $24.24 | $22.96 | $24.16 | $23.12 | 92,419,652 |
| 2020-06-12 | $24.06 | $24.06 | $23.22 | $23.83 | $22.80 | 127,463,592 |
| 2020-06-11 | $24.00 | $24.36 | $23.09 | $23.13 | $22.13 | 233,067,911 |
| 2020-06-10 | $26.02 | $26.16 | $25.17 | $25.19 | $24.10 | 110,801,116 |
| 2020-06-09 | $26.11 | $26.40 | $25.92 | $26.17 | $25.04 | 92,046,025 |
| 2020-06-08 | $26.67 | $26.80 | $26.37 | $26.74 | $25.59 | 80,177,555 |
| 2020-06-05 | $26.78 | $26.83 | $26.15 | $26.24 | $25.11 | 135,853,655 |
| 2020-06-04 | $24.72 | $25.30 | $24.52 | $25.30 | $24.21 | 97,559,060 |
| 2020-06-03 | $24.40 | $24.87 | $24.34 | $24.76 | $23.69 | 77,552,758 |
| 2020-06-02 | $23.89 | $24.04 | $23.70 | $23.87 | $22.84 | 52,559,843 |
| 2020-06-01 | $23.50 | $23.79 | $23.34 | $23.68 | $22.66 | 52,619,178 |
| 2020-05-29 | $23.40 | $23.62 | $23.17 | $23.41 | $22.40 | 86,968,870 |
| 2020-05-28 | $24.33 | $24.34 | $23.61 | $23.68 | $22.66 | 101,583,216 |
| 2020-05-27 | $24.09 | $24.10 | $23.54 | $24.06 | $23.02 | 121,478,665 |
| 2020-05-26 | $22.75 | $23.30 | $22.73 | $23.06 | $22.07 | 108,307,721 |
| 2020-05-22 | $21.99 | $22.02 | $21.70 | $21.92 | $20.97 | 37,573,594 |
| 2020-05-21 | $22.00 | $22.21 | $21.88 | $22.00 | $21.05 | 49,906,729 |
| 2020-05-20 | $21.95 | $22.20 | $21.93 | $22.07 | $21.12 | 50,401,391 |
| 2020-05-19 | $22.00 | $22.11 | $21.58 | $21.59 | $20.66 | 56,660,515 |
| 2020-05-18 | $21.83 | $22.30 | $21.68 | $22.13 | $21.18 | 79,548,501 |
| 2020-05-15 | $20.99 | $21.23 | $20.80 | $21.05 | $20.14 | 70,278,864 |
| 2020-05-14 | $20.30 | $21.21 | $20.09 | $21.19 | $20.28 | 103,734,742 |
| 2020-05-13 | $21.11 | $21.14 | $20.50 | $20.66 | $19.77 | 86,839,683 |
| 2020-05-12 | $21.95 | $22.03 | $21.27 | $21.29 | $20.37 | 62,181,150 |
| 2020-05-11 | $21.98 | $22.05 | $21.74 | $21.86 | $20.92 | 54,973,936 |
| 2020-05-08 | $22.24 | $22.32 | $22.01 | $22.29 | $21.33 | 42,216,328 |
| 2020-05-07 | $21.60 | $22.18 | $21.60 | $21.82 | $20.88 | 61,311,912 |
| 2020-05-06 | $21.99 | $22.05 | $21.30 | $21.32 | $20.40 | 63,714,157 |
| 2020-05-05 | $22.16 | $22.28 | $21.79 | $21.79 | $20.85 | 65,120,219 |
| 2020-05-04 | $21.77 | $21.89 | $21.44 | $21.86 | $20.92 | 55,143,196 |
| 2020-05-01 | $22.25 | $22.31 | $21.91 | $22.06 | $21.11 | 37,519,690 |
| 2020-04-30 | $22.91 | $23.16 | $22.68 | $22.79 | $21.81 | 56,730,669 |
| 2020-04-29 | $23.42 | $23.66 | $23.18 | $23.38 | $22.37 | 70,050,222 |
| 2020-04-28 | $23.16 | $23.33 | $22.67 | $22.72 | $21.74 | 46,430,248 |
| 2020-04-27 | $21.96 | $22.60 | $21.92 | $22.48 | $21.51 | 109,428,235 |
| 2020-04-24 | $21.66 | $21.83 | $21.33 | $21.74 | $20.80 | 33,824,739 |
| 2020-04-23 | $21.58 | $21.86 | $21.40 | $21.43 | $20.51 | 71,733,588 |
| 2020-04-22 | $21.73 | $21.79 | $21.47 | $21.52 | $20.59 | 47,507,664 |
| 2020-04-21 | $21.33 | $21.71 | $21.21 | $21.29 | $20.37 | 71,935,831 |
| 2020-04-20 | $21.95 | $22.36 | $21.75 | $22.00 | $21.05 | 59,032,225 |
| 2020-04-17 | $22.10 | $22.52 | $21.92 | $22.39 | $21.42 | 88,237,068 |
| 2020-04-16 | $21.60 | $21.64 | $21.06 | $21.27 | $20.35 | 68,363,788 |
| 2020-04-15 | $21.73 | $21.86 | $21.54 | $21.65 | $20.72 | 63,476,323 |
| 2020-04-14 | $23.07 | $23.14 | $22.21 | $22.63 | $21.65 | 96,143,012 |
| 2020-04-13 | $23.31 | $23.33 | $22.33 | $22.53 | $21.56 | 66,175,643 |
| 2020-04-09 | $22.77 | $23.66 | $22.73 | $23.38 | $22.37 | 147,834,544 |
| 2020-04-08 | $21.58 | $22.33 | $21.34 | $22.19 | $21.23 | 79,994,612 |
| 2020-04-07 | $22.20 | $22.22 | $21.25 | $21.26 | $20.34 | 70,947,927 |
| 2020-04-06 | $20.62 | $21.22 | $20.47 | $21.05 | $20.14 | 68,948,661 |
| 2020-04-03 | $19.85 | $20.14 | $19.36 | $19.64 | $18.79 | 68,397,329 |
| 2020-04-02 | $19.43 | $20.20 | $19.36 | $20.04 | $19.18 | 68,389,846 |
| 2020-04-01 | $19.72 | $19.94 | $19.37 | $19.55 | $18.71 | 79,168,379 |
| 2020-03-31 | $21.21 | $21.45 | $20.64 | $20.82 | $19.92 | 83,797,059 |
| 2020-03-30 | $21.04 | $21.53 | $20.60 | $21.41 | $20.49 | 67,289,557 |
| 2020-03-27 | $20.79 | $21.67 | $20.55 | $21.01 | $20.10 | 109,250,382 |
| 2020-03-26 | $20.66 | $21.82 | $20.63 | $21.67 | $20.74 | 129,713,901 |
| 2020-03-25 | $20.14 | $21.23 | $19.39 | $20.39 | $19.51 | 162,726,381 |
| 2020-03-24 | $18.71 | $19.96 | $18.58 | $19.85 | $18.99 | 158,301,998 |
| 2020-03-23 | $18.44 | $18.60 | $17.49 | $17.66 | $16.90 | 144,458,251 |
| 2020-03-20 | $19.82 | $19.92 | $18.67 | $18.91 | $17.93 | 157,823,686 |
| 2020-03-19 | $18.79 | $19.89 | $18.11 | $19.61 | $18.60 | 105,641,571 |
| 2020-03-18 | $19.65 | $20.05 | $18.28 | $19.19 | $18.20 | 144,992,907 |
| 2020-03-17 | $20.35 | $21.19 | $19.54 | $20.97 | $19.89 | 122,198,805 |
| 2020-03-16 | $19.35 | $21.34 | $18.93 | $19.89 | $18.86 | 110,605,281 |
| 2020-03-13 | $21.90 | $23.09 | $20.90 | $23.05 | $21.86 | 160,939,262 |
| 2020-03-12 | $20.94 | $22.21 | $20.30 | $20.37 | $19.32 | 161,386,585 |
| 2020-03-11 | $23.41 | $23.65 | $22.52 | $22.84 | $21.66 | 146,897,357 |
| 2020-03-10 | $23.87 | $24.17 | $22.84 | $24.15 | $22.90 | 149,257,181 |
| 2020-03-09 | $23.00 | $23.88 | $22.52 | $22.81 | $21.63 | 134,061,282 |
| 2020-03-06 | $25.25 | $25.84 | $25.03 | $25.55 | $24.23 | 160,606,328 |
| 2020-03-05 | $26.87 | $26.94 | $26.15 | $26.45 | $25.08 | 130,215,406 |
| 2020-03-04 | $27.26 | $27.80 | $26.80 | $27.79 | $26.35 | 124,383,982 |
| 2020-03-03 | $27.86 | $28.25 | $26.63 | $26.90 | $25.51 | 256,494,966 |
| 2020-03-02 | $26.64 | $27.95 | $26.36 | $27.95 | $26.51 | 127,104,996 |
| 2020-02-28 | $26.40 | $26.85 | $25.97 | $26.59 | $25.22 | 192,063,303 |
| 2020-02-27 | $27.94 | $28.39 | $27.31 | $27.33 | $25.92 | 143,496,452 |
| 2020-02-26 | $28.95 | $29.22 | $28.55 | $28.55 | $27.07 | 94,969,762 |
| 2020-02-25 | $29.78 | $29.84 | $28.62 | $28.76 | $27.27 | 111,800,611 |
| 2020-02-24 | $29.80 | $30.06 | $29.63 | $29.77 | $28.23 | 70,421,518 |
| 2020-02-21 | $30.92 | $30.99 | $30.60 | $30.77 | $29.18 | 51,119,940 |
| 2020-02-20 | $31.02 | $31.28 | $30.86 | $31.07 | $29.46 | 50,343,585 |
| 2020-02-19 | $31.01 | $31.21 | $30.97 | $31.13 | $29.52 | 25,643,251 |
| 2020-02-18 | $31.08 | $31.16 | $30.72 | $30.90 | $29.30 | 37,768,894 |
| 2020-02-14 | $31.10 | $31.19 | $31.02 | $31.17 | $29.56 | 22,079,327 |
| 2020-02-13 | $31.04 | $31.20 | $30.95 | $31.13 | $29.52 | 22,758,663 |
| 2020-02-12 | $31.28 | $31.38 | $31.10 | $31.14 | $29.53 | 26,954,544 |
| 2020-02-11 | $31.09 | $31.26 | $31.09 | $31.12 | $29.51 | 27,974,875 |
| 2020-02-10 | $30.82 | $31.01 | $30.81 | $31.01 | $29.41 | 17,713,875 |
| 2020-02-07 | $30.86 | $31.01 | $30.79 | $30.92 | $29.32 | 27,973,135 |
| 2020-02-06 | $31.24 | $31.27 | $30.97 | $31.03 | $29.43 | 37,043,539 |
| 2020-02-05 | $30.87 | $31.10 | $30.80 | $31.07 | $29.46 | 51,075,967 |
| 2020-02-04 | $30.58 | $30.75 | $30.45 | $30.46 | $28.89 | 79,258,711 |
| 2020-02-03 | $30.17 | $30.47 | $30.15 | $30.17 | $28.61 | 40,165,374 |
| 2020-01-31 | $30.34 | $30.38 | $29.85 | $29.96 | $28.41 | 58,956,599 |
| 2020-01-30 | $29.95 | $30.62 | $29.93 | $30.60 | $29.02 | 51,200,199 |
| 2020-01-29 | $30.37 | $30.48 | $30.17 | $30.22 | $28.66 | 41,162,558 |
| 2020-01-28 | $30.08 | $30.40 | $30.03 | $30.27 | $28.71 | 34,247,437 |
| 2020-01-27 | $29.79 | $30.06 | $29.75 | $29.92 | $28.37 | 50,284,782 |
| 2020-01-24 | $30.79 | $30.79 | $30.20 | $30.39 | $28.82 | 58,921,444 |
| 2020-01-23 | $30.70 | $30.85 | $30.49 | $30.78 | $29.19 | 43,071,592 |
| 2020-01-22 | $30.87 | $30.94 | $30.82 | $30.86 | $29.27 | 27,383,219 |
| 2020-01-21 | $30.88 | $31.02 | $30.77 | $30.77 | $29.18 | 41,275,016 |
| 2020-01-17 | $31.03 | $31.10 | $30.91 | $31.03 | $29.43 | 38,308,303 |
| 2020-01-16 | $30.82 | $30.94 | $30.75 | $30.94 | $29.34 | 34,438,615 |
| 2020-01-15 | $30.69 | $30.79 | $30.57 | $30.67 | $29.09 | 41,450,180 |
| 2020-01-14 | $30.90 | $31.08 | $30.80 | $30.84 | $29.25 | 37,574,472 |
| 2020-01-13 | $30.76 | $30.93 | $30.68 | $30.90 | $29.30 | 27,526,954 |
| 2020-01-10 | $30.94 | $30.95 | $30.65 | $30.69 | $29.10 | 53,456,948 |
| 2020-01-09 | $30.95 | $30.98 | $30.83 | $30.92 | $29.32 | 27,705,323 |
| 2020-01-08 | $30.56 | $30.90 | $30.56 | $30.73 | $29.14 | 47,965,161 |
| 2020-01-07 | $30.66 | $30.71 | $30.53 | $30.53 | $28.95 | 39,627,472 |
| 2020-01-06 | $30.47 | $30.75 | $30.46 | $30.73 | $29.14 | 27,955,341 |
| 2020-01-03 | $30.68 | $30.88 | $30.59 | $30.75 | $29.16 | 51,363,556 |
| 2020-01-02 | $30.89 | $31.08 | $30.80 | $31.08 | $29.47 | 28,842,678 |
| 2019-12-31 | $30.66 | $30.79 | $30.62 | $30.78 | $29.19 | 15,787,838 |
| 2019-12-30 | $30.91 | $30.96 | $30.65 | $30.68 | $29.09 | 18,814,495 |
| 2019-12-27 | $30.90 | $30.91 | $30.75 | $30.77 | $29.18 | 19,417,420 |
| 2019-12-26 | $30.71 | $30.85 | $30.71 | $30.85 | $29.26 | 15,891,268 |
| 2019-12-24 | $30.67 | $30.69 | $30.60 | $30.68 | $29.09 | 12,315,909 |
| 2019-12-23 | $30.76 | $30.77 | $30.57 | $30.61 | $29.03 | 38,286,512 |
| 2019-12-20 | $30.80 | $30.88 | $30.64 | $30.68 | $29.09 | 97,414,160 |
| 2019-12-19 | $30.82 | $30.89 | $30.77 | $30.80 | $29.06 | 36,946,876 |
| 2019-12-18 | $31.04 | $31.04 | $30.81 | $30.81 | $29.07 | 39,079,740 |
| 2019-12-17 | $30.84 | $31.04 | $30.83 | $30.94 | $29.19 | 30,911,883 |
| 2019-12-16 | $30.96 | $31.02 | $30.79 | $30.82 | $29.08 | 45,914,941 |
| 2019-12-13 | $30.79 | $30.97 | $30.53 | $30.71 | $28.98 | 48,135,735 |
| 2019-12-12 | $30.27 | $30.91 | $30.25 | $30.82 | $29.08 | 68,426,193 |
| 2019-12-11 | $30.29 | $30.34 | $30.20 | $30.23 | $28.52 | 24,309,694 |
| 2019-12-10 | $30.21 | $30.36 | $30.13 | $30.30 | $28.59 | 37,362,108 |
| 2019-12-09 | $30.30 | $30.42 | $30.28 | $30.29 | $28.58 | 21,621,457 |
| 2019-12-06 | $30.29 | $30.46 | $30.28 | $30.36 | $28.65 | 40,808,993 |
| 2019-12-05 | $29.94 | $30.01 | $29.83 | $29.96 | $28.27 | 44,933,249 |
| 2019-12-04 | $29.57 | $29.90 | $29.55 | $29.82 | $28.14 | 41,793,864 |
| 2019-12-03 | $29.61 | $29.62 | $29.35 | $29.54 | $27.87 | 67,885,658 |
| 2019-12-02 | $30.20 | $30.26 | $29.93 | $29.96 | $28.27 | 52,427,692 |
| 2019-11-29 | $30.14 | $30.24 | $30.09 | $30.15 | $28.45 | 19,444,153 |
| 2019-11-27 | $30.16 | $30.21 | $30.06 | $30.20 | $28.49 | 31,012,287 |
| 2019-11-26 | $30.11 | $30.11 | $29.93 | $30.08 | $28.38 | 33,516,239 |
| 2019-11-25 | $29.96 | $30.15 | $29.95 | $30.11 | $28.41 | 50,074,604 |
| 2019-11-22 | $29.74 | $29.95 | $29.74 | $29.92 | $28.23 | 35,184,973 |
| 2019-11-21 | $29.79 | $29.84 | $29.60 | $29.70 | $28.02 | 37,138,022 |
| 2019-11-20 | $29.75 | $29.81 | $29.52 | $29.73 | $28.05 | 46,719,498 |
| 2019-11-19 | $29.88 | $29.97 | $29.79 | $29.87 | $28.18 | 30,770,939 |
| 2019-11-18 | $29.75 | $29.82 | $29.66 | $29.81 | $28.13 | 25,440,488 |
| 2019-11-15 | $29.77 | $29.80 | $29.66 | $29.75 | $28.07 | 30,095,005 |
| 2019-11-14 | $29.53 | $29.67 | $29.47 | $29.67 | $27.99 | 46,155,363 |
| 2019-11-13 | $29.57 | $29.71 | $29.45 | $29.61 | $27.94 | 43,917,681 |
| 2019-11-12 | $29.77 | $29.89 | $29.69 | $29.80 | $28.12 | 44,640,587 |
| 2019-11-11 | $29.66 | $29.82 | $29.62 | $29.76 | $28.08 | 19,702,040 |
| 2019-11-08 | $29.82 | $29.85 | $29.64 | $29.84 | $28.15 | 53,808,533 |
| 2019-11-07 | $29.81 | $30.03 | $29.74 | $29.85 | $28.16 | 61,707,772 |
| 2019-11-06 | $29.46 | $29.63 | $29.42 | $29.63 | $27.96 | 40,175,883 |
| 2019-11-05 | $29.46 | $29.62 | $29.41 | $29.48 | $27.82 | 39,515,872 |
| 2019-11-04 | $29.37 | $29.42 | $29.29 | $29.37 | $27.71 | 37,316,897 |
| 2019-11-01 | $28.92 | $29.15 | $28.86 | $29.12 | $27.48 | 42,299,786 |
| 2019-10-31 | $28.74 | $28.75 | $28.47 | $28.70 | $27.08 | 56,794,130 |
| 2019-10-30 | $28.86 | $28.92 | $28.64 | $28.84 | $27.21 | 51,090,929 |
| 2019-10-29 | $28.73 | $29.00 | $28.70 | $28.86 | $27.23 | 48,392,151 |
| 2019-10-28 | $28.75 | $28.92 | $28.74 | $28.79 | $27.16 | 49,360,167 |
| 2019-10-25 | $28.47 | $28.73 | $28.23 | $28.64 | $27.02 | 28,330,187 |
| 2019-10-24 | $28.57 | $28.62 | $28.39 | $28.50 | $26.89 | 33,496,136 |
| 2019-10-23 | $28.36 | $28.54 | $28.35 | $28.54 | $26.93 | 30,900,020 |
| 2019-10-22 | $28.45 | $28.61 | $28.33 | $28.42 | $26.81 | 50,579,687 |
| 2019-10-21 | $28.35 | $28.54 | $28.34 | $28.50 | $26.89 | 44,946,957 |
| 2019-10-18 | $27.96 | $28.22 | $27.96 | $28.11 | $26.52 | 40,523,653 |
| 2019-10-17 | $28.17 | $28.25 | $27.97 | $28.04 | $26.46 | 32,154,037 |
| 2019-10-16 | $28.09 | $28.16 | $27.95 | $28.02 | $26.44 | 44,756,680 |
| 2019-10-15 | $27.85 | $28.26 | $27.74 | $28.09 | $26.50 | 66,526,151 |
| 2019-10-14 | $27.56 | $27.75 | $27.53 | $27.69 | $26.13 | 38,552,312 |
| 2019-10-11 | $27.74 | $27.99 | $27.64 | $27.65 | $26.09 | 79,312,103 |
| 2019-10-10 | $27.10 | $27.51 | $27.10 | $27.31 | $25.77 | 53,984,744 |
| 2019-10-09 | $26.95 | $27.16 | $26.93 | $27.03 | $25.50 | 45,660,232 |
| 2019-10-08 | $27.05 | $27.06 | $26.76 | $26.78 | $25.27 | 60,872,208 |
| 2019-10-07 | $27.35 | $27.57 | $27.29 | $27.32 | $25.78 | 36,933,582 |
| 2019-10-04 | $26.99 | $27.48 | $26.97 | $27.46 | $25.91 | 41,506,662 |
| 2019-10-03 | $26.81 | $26.96 | $26.45 | $26.96 | $25.44 | 81,562,490 |
| 2019-10-02 | $27.24 | $27.25 | $26.79 | $26.85 | $25.33 | 79,247,240 |
| 2019-10-01 | $28.13 | $28.15 | $27.41 | $27.41 | $25.86 | 55,852,602 |
| 2019-09-30 | $28.14 | $28.17 | $27.98 | $28.00 | $26.42 | 30,702,989 |
| 2019-09-27 | $28.19 | $28.29 | $27.92 | $28.07 | $26.48 | 73,386,628 |
| 2019-09-26 | $28.05 | $28.08 | $27.92 | $27.96 | $26.38 | 53,289,533 |
| 2019-09-25 | $27.92 | $28.14 | $27.81 | $28.09 | $26.50 | 53,574,080 |
| 2019-09-24 | $28.21 | $28.27 | $27.78 | $27.86 | $26.29 | 61,938,101 |
| 2019-09-23 | $27.94 | $28.21 | $27.89 | $28.13 | $26.54 | 35,965,012 |
| 2019-09-20 | $28.29 | $28.40 | $28.06 | $28.08 | $26.49 | 83,159,294 |
| 2019-09-19 | $28.50 | $28.67 | $28.38 | $28.39 | $26.65 | 43,068,548 |
| 2019-09-18 | $28.31 | $28.59 | $28.23 | $28.52 | $26.77 | 57,466,112 |
| 2019-09-17 | $28.29 | $28.42 | $28.19 | $28.42 | $26.68 | 41,025,071 |
| 2019-09-16 | $28.25 | $28.43 | $28.21 | $28.39 | $26.65 | 36,691,053 |
| 2019-09-13 | $28.49 | $28.60 | $28.36 | $28.49 | $26.74 | 56,236,935 |
| 2019-09-12 | $28.04 | $28.38 | $27.95 | $28.27 | $26.54 | 72,862,858 |
| 2019-09-11 | $27.98 | $28.15 | $27.73 | $28.12 | $26.40 | 53,270,901 |
| 2019-09-10 | $27.95 | $28.08 | $27.70 | $27.96 | $26.25 | 77,537,608 |
| 2019-09-09 | $27.63 | $27.97 | $27.57 | $27.86 | $26.15 | 67,797,705 |
| 2019-09-06 | $27.48 | $27.56 | $27.34 | $27.44 | $25.76 | 35,658,801 |
| 2019-09-05 | $27.28 | $27.68 | $27.27 | $27.45 | $25.77 | 68,639,148 |
| 2019-09-04 | $26.84 | $26.95 | $26.78 | $26.90 | $25.25 | 43,945,703 |
| 2019-09-03 | $26.70 | $26.73 | $26.41 | $26.64 | $25.01 | 59,997,213 |
| 2019-08-30 | $26.98 | $27.06 | $26.82 | $26.92 | $25.27 | 40,558,190 |
| 2019-08-29 | $26.67 | $26.92 | $26.62 | $26.83 | $25.19 | 49,830,058 |
| 2019-08-28 | $26.05 | $26.47 | $26.03 | $26.43 | $24.81 | 51,870,354 |
| 2019-08-27 | $26.45 | $26.53 | $26.03 | $26.19 | $24.58 | 54,243,969 |
| 2019-08-26 | $26.27 | $26.37 | $26.11 | $26.35 | $24.73 | 34,240,962 |
| 2019-08-23 | $26.59 | $26.79 | $25.92 | $26.10 | $24.50 | 86,262,189 |
| 2019-08-22 | $26.74 | $26.85 | $26.57 | $26.78 | $25.14 | 43,902,626 |
| 2019-08-21 | $26.65 | $26.69 | $26.53 | $26.60 | $24.97 | 44,922,814 |
| 2019-08-20 | $26.69 | $26.74 | $26.45 | $26.48 | $24.86 | 40,587,187 |
| 2019-08-19 | $26.98 | $27.03 | $26.79 | $26.84 | $25.19 | 38,298,798 |
| 2019-08-16 | $26.24 | $26.64 | $26.24 | $26.57 | $24.94 | 49,339,086 |
| 2019-08-15 | $26.11 | $26.28 | $25.92 | $26.11 | $24.51 | 59,686,955 |
| 2019-08-14 | $26.38 | $26.52 | $25.96 | $25.98 | $24.39 | 92,067,291 |
| 2019-08-13 | $26.60 | $27.17 | $26.50 | $26.98 | $25.33 | 72,404,973 |
| 2019-08-12 | $26.85 | $26.95 | $26.57 | $26.65 | $25.02 | 58,517,909 |
| 2019-08-09 | $27.11 | $27.31 | $26.90 | $27.17 | $25.50 | 53,782,734 |
| 2019-08-08 | $27.01 | $27.27 | $26.88 | $27.26 | $25.59 | 66,653,170 |
| 2019-08-07 | $26.60 | $26.87 | $26.24 | $26.75 | $25.11 | 82,354,607 |
| 2019-08-06 | $26.85 | $27.13 | $26.59 | $27.11 | $25.45 | 53,444,990 |
| 2019-08-05 | $26.99 | $27.12 | $26.48 | $26.68 | $25.04 | 85,527,893 |
| 2019-08-02 | $27.56 | $27.74 | $27.23 | $27.60 | $25.91 | 66,036,364 |
| 2019-08-01 | $28.23 | $28.42 | $27.57 | $27.61 | $25.92 | 107,976,336 |
| 2019-07-31 | $28.39 | $28.53 | $28.20 | $28.25 | $26.52 | 64,485,396 |
| 2019-07-30 | $28.25 | $28.42 | $28.19 | $28.39 | $26.65 | 30,726,087 |
| 2019-07-29 | $28.64 | $28.72 | $28.44 | $28.47 | $26.72 | 35,955,119 |
| 2019-07-26 | $28.44 | $28.71 | $28.38 | $28.69 | $26.93 | 33,642,786 |
| 2019-07-25 | $28.57 | $28.61 | $28.32 | $28.38 | $26.64 | 34,180,350 |
| 2019-07-24 | $28.23 | $28.58 | $28.21 | $28.58 | $26.83 | 36,374,227 |
| 2019-07-23 | $28.07 | $28.33 | $28.06 | $28.29 | $26.56 | 45,307,569 |
| 2019-07-22 | $27.88 | $28.05 | $27.83 | $28.00 | $26.28 | 26,683,328 |
| 2019-07-19 | $28.13 | $28.18 | $27.92 | $27.94 | $26.23 | 29,338,522 |
| 2019-07-18 | $27.81 | $28.11 | $27.78 | $28.06 | $26.34 | 46,385,357 |
| 2019-07-17 | $27.99 | $28.08 | $27.81 | $27.85 | $26.14 | 35,062,571 |
| 2019-07-16 | $28.21 | $28.26 | $28.03 | $28.09 | $26.37 | 47,288,109 |
| 2019-07-15 | $28.33 | $28.35 | $28.08 | $28.16 | $26.43 | 28,346,133 |
| 2019-07-12 | $28.17 | $28.32 | $28.10 | $28.32 | $26.58 | 31,109,913 |
| 2019-07-11 | $28.01 | $28.17 | $27.96 | $28.13 | $26.41 | 40,907,527 |
| 2019-07-10 | $28.08 | $28.23 | $27.93 | $27.97 | $26.26 | 36,566,724 |
| 2019-07-09 | $27.83 | $28.12 | $27.81 | $28.07 | $26.35 | 25,895,770 |
| 2019-07-08 | $28.01 | $28.13 | $27.94 | $28.02 | $26.30 | 26,286,734 |
| 2019-07-05 | $28.17 | $28.27 | $28.03 | $28.16 | $26.43 | 40,683,108 |
| 2019-07-03 | $27.95 | $28.09 | $27.87 | $28.08 | $26.36 | 23,706,812 |
| 2019-07-02 | $27.89 | $27.98 | $27.71 | $27.86 | $26.15 | 56,626,803 |
| 2019-07-01 | $27.92 | $28.05 | $27.78 | $27.93 | $26.22 | 49,145,249 |
| 2019-06-28 | $27.53 | $27.70 | $27.24 | $27.60 | $25.91 | 76,728,103 |
| 2019-06-27 | $27.07 | $27.29 | $27.07 | $27.21 | $25.54 | 59,459,807 |
| 2019-06-26 | $27.08 | $27.21 | $26.96 | $26.97 | $25.32 | 31,448,023 |
| 2019-06-25 | $27.11 | $27.15 | $26.89 | $27.02 | $25.36 | 47,748,490 |
| 2019-06-24 | $27.17 | $27.36 | $27.08 | $27.11 | $25.45 | 48,378,025 |
| 2019-06-21 | $27.30 | $27.48 | $27.18 | $27.22 | $25.55 | 65,322,286 |
| 2019-06-20 | $27.45 | $27.53 | $27.12 | $27.42 | $25.61 | 50,584,217 |
| 2019-06-19 | $27.40 | $27.59 | $27.27 | $27.30 | $25.50 | 58,118,501 |
| 2019-06-18 | $26.93 | $27.46 | $26.93 | $27.35 | $25.54 | 46,237,423 |
| 2019-06-17 | $27.23 | $27.31 | $26.96 | $26.99 | $25.21 | 40,981,591 |
| 2019-06-14 | $27.21 | $27.33 | $27.00 | $27.24 | $25.44 | 29,724,061 |
| 2019-06-13 | $27.14 | $27.27 | $27.07 | $27.18 | $25.38 | 31,020,047 |
| 2019-06-12 | $27.33 | $27.38 | $27.03 | $27.09 | $25.30 | 36,866,039 |
| 2019-06-11 | $27.50 | $27.61 | $27.28 | $27.36 | $25.55 | 34,273,450 |
| 2019-06-10 | $27.28 | $27.55 | $27.28 | $27.35 | $25.54 | 37,081,389 |
| 2019-06-07 | $27.16 | $27.25 | $27.08 | $27.12 | $25.33 | 33,054,778 |
| 2019-06-06 | $27.07 | $27.27 | $26.92 | $27.16 | $25.37 | 37,297,602 |
| 2019-06-05 | $26.94 | $27.08 | $26.71 | $27.06 | $25.27 | 46,599,718 |
| 2019-06-04 | $26.50 | $26.92 | $26.43 | $26.89 | $25.11 | 45,454,397 |
| 2019-06-03 | $25.97 | $26.29 | $25.92 | $26.18 | $24.45 | 63,329,348 |
| 2019-05-31 | $26.07 | $26.20 | $25.99 | $26.01 | $24.29 | 49,259,252 |
| 2019-05-30 | $26.56 | $26.71 | $26.28 | $26.41 | $24.66 | 40,641,219 |
| 2019-05-29 | $26.34 | $26.55 | $26.22 | $26.50 | $24.75 | 39,700,572 |
| 2019-05-28 | $26.78 | $26.86 | $26.55 | $26.55 | $24.80 | 35,177,714 |
| 2019-05-24 | $26.75 | $26.87 | $26.67 | $26.86 | $25.08 | 30,582,000 |
| 2019-05-23 | $26.77 | $26.78 | $26.42 | $26.65 | $24.89 | 51,832,904 |
| 2019-05-22 | $27.05 | $27.11 | $26.95 | $27.03 | $25.24 | 25,867,584 |
| 2019-05-21 | $27.02 | $27.19 | $27.02 | $27.19 | $25.39 | 36,851,389 |
| 2019-05-20 | $26.78 | $27.03 | $26.78 | $26.91 | $25.13 | 44,357,439 |
| 2019-05-17 | $26.79 | $27.14 | $26.75 | $26.88 | $25.10 | 62,711,461 |
| 2019-05-16 | $26.88 | $27.21 | $26.86 | $27.06 | $25.27 | 44,872,608 |
| 2019-05-15 | $26.62 | $26.92 | $26.52 | $26.79 | $25.02 | 49,061,697 |
| 2019-05-14 | $26.74 | $27.12 | $26.71 | $26.89 | $25.11 | 52,398,357 |
| 2019-05-13 | $26.93 | $26.99 | $26.59 | $26.68 | $24.92 | 54,962,540 |
| 2019-05-10 | $27.15 | $27.53 | $26.91 | $27.48 | $25.66 | 63,453,824 |
| 2019-05-09 | $27.03 | $27.36 | $26.90 | $27.30 | $25.50 | 56,468,339 |
| 2019-05-08 | $27.31 | $27.59 | $27.24 | $27.36 | $25.55 | 44,254,544 |
| 2019-05-07 | $27.62 | $27.89 | $27.23 | $27.42 | $25.61 | 60,090,811 |
| 2019-05-06 | $27.58 | $27.98 | $27.53 | $27.88 | $26.04 | 42,517,377 |
| 2019-05-03 | $27.94 | $28.12 | $27.89 | $28.07 | $26.21 | 34,598,895 |
| 2019-05-02 | $27.77 | $27.95 | $27.62 | $27.82 | $25.98 | 50,972,887 |
| 2019-05-01 | $28.05 | $28.14 | $27.77 | $27.79 | $25.95 | 67,969,522 |
| 2019-04-30 | $28.02 | $28.06 | $27.78 | $28.02 | $26.17 | 38,800,267 |
| 2019-04-29 | $27.80 | $28.13 | $27.73 | $27.98 | $26.13 | 61,643,171 |
| 2019-04-26 | $27.45 | $27.72 | $27.41 | $27.70 | $25.87 | 41,527,922 |
| 2019-04-25 | $27.27 | $27.56 | $27.20 | $27.45 | $25.64 | 44,532,302 |
| 2019-04-24 | $27.34 | $27.52 | $27.28 | $27.40 | $25.59 | 39,505,227 |
| 2019-04-23 | $27.25 | $27.46 | $27.14 | $27.43 | $25.62 | 54,250,320 |
| 2019-04-22 | $27.26 | $27.34 | $27.17 | $27.26 | $25.46 | 39,324,122 |
| 2019-04-18 | $27.37 | $27.45 | $27.30 | $27.34 | $25.53 | 52,495,728 |
| 2019-04-17 | $27.45 | $27.46 | $27.20 | $27.42 | $25.61 | 58,833,989 |
| 2019-04-16 | $27.03 | $27.38 | $27.01 | $27.35 | $25.54 | 56,093,380 |
| 2019-04-15 | $27.15 | $27.16 | $26.91 | $26.97 | $25.19 | 40,030,367 |
| 2019-04-12 | $27.04 | $27.33 | $26.90 | $27.14 | $25.35 | 84,627,607 |
| 2019-04-11 | $26.59 | $26.75 | $26.51 | $26.65 | $24.89 | 62,205,014 |
| 2019-04-10 | $26.41 | $26.53 | $26.28 | $26.49 | $24.74 | 48,232,806 |
| 2019-04-09 | $26.51 | $26.51 | $26.29 | $26.41 | $24.66 | 65,954,762 |
| 2019-04-08 | $26.53 | $26.64 | $26.47 | $26.63 | $24.87 | 34,998,006 |
| 2019-04-05 | $26.61 | $26.70 | $26.52 | $26.60 | $24.84 | 37,088,792 |
| 2019-04-04 | $26.40 | $26.67 | $26.40 | $26.56 | $24.80 | 54,378,854 |
| 2019-04-03 | $26.50 | $26.62 | $26.29 | $26.40 | $24.66 | 52,030,863 |
| 2019-04-02 | $26.27 | $26.46 | $26.23 | $26.32 | $24.58 | 41,002,479 |
| 2019-04-01 | $25.92 | $26.36 | $25.91 | $26.34 | $24.60 | 62,485,288 |
| 2019-03-29 | $25.86 | $25.88 | $25.61 | $25.71 | $24.01 | 50,234,396 |
| 2019-03-28 | $25.47 | $25.65 | $25.35 | $25.64 | $23.95 | 52,089,324 |
| 2019-03-27 | $25.47 | $25.60 | $25.30 | $25.42 | $23.74 | 73,148,342 |
| 2019-03-26 | $25.43 | $25.59 | $25.28 | $25.53 | $23.84 | 51,171,543 |
| 2019-03-25 | $25.31 | $25.53 | $25.08 | $25.23 | $23.56 | 72,835,604 |
| 2019-03-22 | $25.75 | $25.89 | $25.23 | $25.34 | $23.67 | 121,856,178 |
| 2019-03-21 | $25.96 | $26.17 | $25.78 | $26.06 | $24.34 | 104,914,052 |
| 2019-03-20 | $26.63 | $26.64 | $26.11 | $26.14 | $24.41 | 65,860,286 |
| 2019-03-19 | $27.05 | $27.10 | $26.62 | $26.69 | $24.93 | 45,029,262 |
| 2019-03-18 | $26.68 | $26.98 | $26.68 | $26.90 | $25.12 | 43,980,696 |
| 2019-03-15 | $26.45 | $26.71 | $26.43 | $26.63 | $24.87 | 70,020,432 |
| 2019-03-14 | $26.44 | $26.68 | $26.43 | $26.58 | $24.70 | 37,665,726 |
| 2019-03-13 | $26.40 | $26.58 | $26.32 | $26.48 | $24.61 | 42,817,546 |
| 2019-03-12 | $26.28 | $26.39 | $26.24 | $26.30 | $24.44 | 32,521,130 |
| 2019-03-11 | $26.10 | $26.32 | $25.98 | $26.24 | $24.38 | 63,343,530 |
| 2019-03-08 | $25.69 | $25.99 | $25.68 | $25.97 | $24.13 | 55,826,434 |
| 2019-03-07 | $26.15 | $26.15 | $25.83 | $25.98 | $24.14 | 62,622,140 |
| 2019-03-06 | $26.42 | $26.51 | $26.23 | $26.25 | $24.39 | 43,158,887 |
| 2019-03-05 | $26.57 | $26.58 | $26.22 | $26.42 | $24.55 | 39,868,099 |
| 2019-03-04 | $26.76 | $26.94 | $26.30 | $26.52 | $24.64 | 76,611,896 |
| 2019-03-01 | $26.75 | $26.94 | $26.61 | $26.69 | $24.80 | 82,657,330 |
| 2019-02-28 | $26.60 | $26.65 | $26.51 | $26.52 | $24.64 | 39,835,922 |
| 2019-02-27 | $26.44 | $26.64 | $26.41 | $26.59 | $24.71 | 42,542,398 |
| 2019-02-26 | $26.38 | $26.69 | $26.36 | $26.49 | $24.61 | 35,659,790 |
| 2019-02-25 | $26.58 | $26.82 | $26.54 | $26.57 | $24.69 | 33,835,895 |
| 2019-02-22 | $26.50 | $26.58 | $26.36 | $26.46 | $24.59 | 26,343,683 |
| 2019-02-21 | $26.59 | $26.68 | $26.41 | $26.50 | $24.62 | 46,620,034 |
| 2019-02-20 | $26.46 | $26.65 | $26.40 | $26.64 | $24.75 | 27,509,066 |
| 2019-02-19 | $26.30 | $26.55 | $26.22 | $26.47 | $24.60 | 23,868,332 |
| 2019-02-15 | $26.09 | $26.43 | $25.88 | $26.43 | $24.56 | 46,880,785 |
| 2019-02-14 | $26.00 | $26.08 | $25.73 | $25.88 | $24.05 | 47,630,097 |
| 2019-02-13 | $26.25 | $26.43 | $26.19 | $26.20 | $24.35 | 42,969,630 |
| 2019-02-12 | $25.94 | $26.23 | $25.93 | $26.13 | $24.28 | 37,671,288 |
| 2019-02-11 | $25.75 | $25.80 | $25.62 | $25.75 | $23.93 | 53,115,694 |
| 2019-02-08 | $25.66 | $25.78 | $25.34 | $25.67 | $23.85 | 54,911,051 |
| 2019-02-07 | $25.98 | $26.05 | $25.59 | $25.80 | $23.97 | 80,395,650 |
| 2019-02-06 | $26.01 | $26.20 | $25.97 | $26.06 | $24.22 | 51,542,815 |
| 2019-02-05 | $26.21 | $26.23 | $25.99 | $26.09 | $24.24 | 39,095,274 |
| 2019-02-04 | $26.06 | $26.17 | $25.92 | $26.16 | $24.31 | 30,362,455 |
| 2019-02-01 | $25.98 | $26.17 | $25.95 | $26.05 | $24.21 | 42,920,281 |
| 2019-01-31 | $25.76 | $25.98 | $25.72 | $25.94 | $24.10 | 64,021,467 |
| 2019-01-30 | $25.91 | $26.14 | $25.73 | $25.98 | $24.14 | 62,076,761 |
| 2019-01-29 | $25.91 | $26.01 | $25.82 | $25.83 | $24.00 | 29,442,082 |
| 2019-01-28 | $25.75 | $25.95 | $25.71 | $25.92 | $24.09 | 66,894,895 |
| 2019-01-25 | $25.97 | $26.17 | $25.90 | $26.00 | $24.16 | 63,139,954 |
| 2019-01-24 | $25.64 | $25.86 | $25.56 | $25.79 | $23.96 | 25,496,893 |
| 2019-01-23 | $25.80 | $25.83 | $25.44 | $25.73 | $23.91 | 44,072,057 |
| 2019-01-22 | $25.78 | $25.91 | $25.57 | $25.70 | $23.88 | 79,651,742 |
| 2019-01-18 | $25.74 | $26.03 | $25.53 | $26.00 | $24.16 | 58,400,191 |
| 2019-01-17 | $25.32 | $25.65 | $25.17 | $25.56 | $23.75 | 55,771,263 |
| 2019-01-16 | $25.18 | $25.57 | $25.11 | $25.42 | $23.62 | 72,982,441 |
| 2019-01-15 | $24.57 | $24.93 | $24.50 | $24.89 | $23.13 | 59,156,475 |
| 2019-01-14 | $24.26 | $24.75 | $24.23 | $24.67 | $22.92 | 50,610,566 |
| 2019-01-11 | $24.32 | $24.55 | $24.18 | $24.50 | $22.77 | 44,961,617 |
| 2019-01-10 | $24.29 | $24.52 | $24.21 | $24.44 | $22.71 | 48,630,810 |
| 2019-01-09 | $24.37 | $24.52 | $24.20 | $24.43 | $22.70 | 61,037,051 |
| 2019-01-08 | $24.51 | $24.55 | $24.03 | $24.31 | $22.59 | 90,114,691 |
| 2019-01-07 | $24.21 | $24.51 | $24.06 | $24.29 | $22.57 | 48,167,028 |
| 2019-01-04 | $23.88 | $24.31 | $23.82 | $24.26 | $22.54 | 64,638,355 |
| 2019-01-03 | $23.84 | $23.90 | $23.42 | $23.48 | $21.82 | 65,730,018 |
| 2019-01-02 | $23.47 | $24.07 | $23.40 | $24.02 | $22.32 | 62,944,991 |
| 2018-12-31 | $23.72 | $23.92 | $23.52 | $23.82 | $22.13 | 56,435,410 |
| 2018-12-28 | $23.71 | $23.90 | $23.49 | $23.59 | $21.92 | 76,348,396 |
| 2018-12-27 | $22.93 | $23.60 | $22.71 | $23.60 | $21.93 | 98,005,001 |
| 2018-12-26 | $22.37 | $23.33 | $22.05 | $23.32 | $21.67 | 108,133,543 |
| 2018-12-24 | $22.49 | $22.75 | $22.28 | $22.31 | $20.73 | 71,752,697 |
| 2018-12-21 | $23.23 | $23.67 | $22.74 | $22.79 | $21.18 | 118,502,348 |
| 2018-12-20 | $23.38 | $23.75 | $23.27 | $23.40 | $21.61 | 107,016,856 |
| 2018-12-19 | $23.86 | $24.39 | $23.42 | $23.61 | $21.80 | 129,331,720 |
| 2018-12-18 | $24.14 | $24.40 | $23.76 | $23.91 | $22.08 | 90,844,000 |
| 2018-12-17 | $24.10 | $24.47 | $23.89 | $24.00 | $22.16 | 101,180,358 |
| 2018-12-14 | $24.24 | $24.58 | $24.19 | $24.24 | $22.38 | 66,817,012 |
| 2018-12-13 | $24.65 | $24.78 | $24.39 | $24.48 | $22.60 | 67,232,895 |
| 2018-12-12 | $24.86 | $25.02 | $24.54 | $24.66 | $22.77 | 86,748,915 |
| 2018-12-11 | $25.07 | $25.22 | $24.43 | $24.52 | $22.64 | 92,308,158 |
| 2018-12-10 | $25.01 | $25.08 | $24.30 | $24.76 | $22.86 | 101,121,843 |
| 2018-12-07 | $25.54 | $25.90 | $24.99 | $25.11 | $23.19 | 86,740,000 |
| 2018-12-06 | $25.38 | $25.61 | $24.93 | $25.60 | $23.64 | 134,687,106 |
| 2018-12-04 | $27.00 | $27.01 | $25.83 | $25.96 | $23.97 | 110,918,561 |
| 2018-12-03 | $27.36 | $27.47 | $26.95 | $27.14 | $25.06 | 65,330,932 |
| 2018-11-30 | $26.75 | $27.08 | $26.71 | $26.97 | $24.90 | 45,435,220 |
| 2018-11-29 | $26.86 | $27.01 | $26.72 | $26.83 | $24.77 | 43,664,093 |
| 2018-11-28 | $26.63 | $27.06 | $26.40 | $27.06 | $24.99 | 61,375,319 |
| 2018-11-27 | $26.48 | $26.63 | $26.42 | $26.55 | $24.51 | 47,174,297 |
| 2018-11-26 | $26.27 | $26.63 | $26.26 | $26.53 | $24.50 | 50,168,814 |
| 2018-11-23 | $26.07 | $26.22 | $25.93 | $26.00 | $24.01 | 24,252,331 |
| 2018-11-21 | $26.34 | $26.59 | $26.13 | $26.21 | $24.20 | 48,617,952 |
| 2018-11-20 | $26.47 | $26.58 | $26.11 | $26.19 | $24.18 | 103,778,269 |
| 2018-11-19 | $26.77 | $26.90 | $26.54 | $26.78 | $24.73 | 65,491,301 |
| 2018-11-16 | $26.62 | $26.91 | $26.47 | $26.79 | $24.74 | 80,518,388 |
| 2018-11-15 | $26.19 | $26.78 | $26.03 | $26.76 | $24.71 | 93,998,009 |
| 2018-11-14 | $26.94 | $26.98 | $26.08 | $26.37 | $24.35 | 104,274,180 |
| 2018-11-13 | $26.62 | $26.99 | $26.60 | $26.73 | $24.68 | 69,820,555 |
| 2018-11-12 | $27.06 | $27.18 | $26.53 | $26.58 | $24.54 | 47,135,521 |
| 2018-11-09 | $27.30 | $27.38 | $26.98 | $27.12 | $25.04 | 47,051,212 |
| 2018-11-08 | $27.13 | $27.52 | $27.04 | $27.37 | $25.27 | 46,730,116 |
| 2018-11-07 | $27.09 | $27.32 | $26.82 | $27.29 | $25.20 | 59,990,828 |
| 2018-11-06 | $26.78 | $26.94 | $26.65 | $26.94 | $24.87 | 51,010,875 |
| 2018-11-05 | $26.49 | $26.88 | $26.49 | $26.80 | $24.75 | 58,705,774 |
| 2018-11-02 | $26.66 | $26.81 | $26.18 | $26.38 | $24.36 | 73,034,236 |
| 2018-11-01 | $26.35 | $26.51 | $26.22 | $26.40 | $24.38 | 62,346,640 |
| 2018-10-31 | $26.17 | $26.61 | $26.13 | $26.28 | $24.27 | 93,781,143 |
| 2018-10-30 | $25.62 | $25.94 | $25.44 | $25.92 | $23.93 | 82,719,134 |
| 2018-10-29 | $25.57 | $25.93 | $25.21 | $25.48 | $23.53 | 97,946,058 |
| 2018-10-26 | $25.32 | $25.52 | $25.02 | $25.26 | $23.32 | 115,308,867 |
| 2018-10-25 | $25.36 | $25.84 | $25.33 | $25.63 | $23.67 | 72,439,430 |
| 2018-10-24 | $25.85 | $25.85 | $25.14 | $25.24 | $23.31 | 98,050,687 |
| 2018-10-23 | $25.57 | $26.04 | $25.42 | $25.89 | $23.91 | 93,698,153 |
| 2018-10-22 | $26.70 | $26.76 | $26.10 | $26.10 | $24.10 | 58,645,755 |
| 2018-10-19 | $26.55 | $26.88 | $26.42 | $26.67 | $24.63 | 73,614,334 |
| 2018-10-18 | $26.87 | $27.07 | $26.49 | $26.57 | $24.53 | 81,706,015 |
| 2018-10-17 | $26.69 | $27.19 | $26.56 | $27.02 | $24.95 | 79,472,083 |
| 2018-10-16 | $26.49 | $26.77 | $26.31 | $26.75 | $24.70 | 75,137,323 |
| 2018-10-15 | $26.44 | $26.63 | $26.31 | $26.31 | $24.29 | 82,196,431 |
| 2018-10-12 | $26.88 | $26.92 | $26.03 | $26.43 | $24.40 | 137,932,962 |
| 2018-10-11 | $27.05 | $27.22 | $26.32 | $26.40 | $24.38 | 178,628,215 |
| 2018-10-10 | $28.07 | $28.14 | $27.21 | $27.21 | $25.12 | 101,604,384 |
| 2018-10-09 | $28.06 | $28.20 | $27.88 | $28.08 | $25.93 | 47,963,546 |
| 2018-10-08 | $27.92 | $28.28 | $27.90 | $28.19 | $26.03 | 56,594,940 |
| 2018-10-05 | $28.21 | $28.31 | $27.93 | $28.00 | $25.85 | 58,148,664 |
| 2018-10-04 | $27.94 | $28.35 | $27.92 | $28.14 | $25.98 | 94,700,771 |
| 2018-10-03 | $27.87 | $28.07 | $27.79 | $27.95 | $25.81 | 79,591,391 |
| 2018-10-02 | $27.65 | $27.74 | $27.47 | $27.69 | $25.57 | 47,629,547 |
| 2018-10-01 | $27.74 | $27.89 | $27.60 | $27.69 | $25.57 | 49,855,733 |
| 2018-09-28 | $27.76 | $27.77 | $27.54 | $27.58 | $25.47 | 66,454,872 |
| 2018-09-27 | $28.00 | $28.10 | $27.84 | $27.87 | $25.73 | 57,492,175 |
| 2018-09-26 | $28.35 | $28.39 | $27.90 | $27.97 | $25.83 | 60,288,142 |
| 2018-09-25 | $28.53 | $28.55 | $28.30 | $28.31 | $26.14 | 32,964,401 |
| 2018-09-24 | $28.71 | $28.75 | $28.40 | $28.42 | $26.24 | 47,985,139 |
| 2018-09-21 | $28.95 | $29.00 | $28.70 | $28.74 | $26.54 | 64,709,960 |
| 2018-09-20 | $28.94 | $29.07 | $28.87 | $28.98 | $26.64 | 78,555,524 |
| 2018-09-19 | $28.23 | $28.82 | $28.23 | $28.73 | $26.41 | 75,552,011 |
| 2018-09-18 | $28.18 | $28.28 | $28.06 | $28.25 | $25.97 | 36,405,644 |
| 2018-09-17 | $28.23 | $28.31 | $28.08 | $28.11 | $25.84 | 26,907,851 |
| 2018-09-14 | $28.07 | $28.26 | $28.06 | $28.23 | $25.95 | 34,150,959 |
| 2018-09-13 | $28.14 | $28.28 | $27.97 | $28.03 | $25.77 | 44,977,107 |
| 2018-09-12 | $28.33 | $28.39 | $28.05 | $28.07 | $25.80 | 47,963,444 |
| 2018-09-11 | $28.22 | $28.41 | $28.12 | $28.33 | $26.04 | 32,065,453 |
| 2018-09-10 | $28.40 | $28.44 | $28.27 | $28.30 | $26.02 | 29,927,169 |
| 2018-09-07 | $28.42 | $28.44 | $28.21 | $28.33 | $26.04 | 43,644,283 |
| 2018-09-06 | $28.45 | $28.53 | $28.27 | $28.36 | $26.07 | 38,328,974 |
| 2018-09-05 | $28.45 | $28.64 | $28.43 | $28.49 | $26.19 | 32,727,695 |
| 2018-09-04 | $28.27 | $28.50 | $28.20 | $28.47 | $26.17 | 43,145,632 |
| 2018-08-31 | $28.26 | $28.35 | $28.17 | $28.33 | $26.04 | 34,107,750 |
| 2018-08-30 | $28.45 | $28.56 | $28.31 | $28.36 | $26.07 | 43,264,120 |
| 2018-08-29 | $28.59 | $28.66 | $28.44 | $28.58 | $26.27 | 34,015,284 |
| 2018-08-28 | $28.70 | $28.72 | $28.54 | $28.59 | $26.28 | 28,896,792 |
| 2018-08-27 | $28.35 | $28.72 | $28.34 | $28.62 | $26.31 | 52,254,529 |
| 2018-08-24 | $28.25 | $28.30 | $28.19 | $28.24 | $25.96 | 22,064,526 |
| 2018-08-23 | $28.26 | $28.29 | $28.10 | $28.14 | $25.87 | 31,767,818 |
| 2018-08-22 | $28.25 | $28.38 | $28.23 | $28.27 | $25.99 | 27,323,256 |
| 2018-08-21 | $28.28 | $28.51 | $28.22 | $28.37 | $26.08 | 47,940,015 |
| 2018-08-20 | $28.17 | $28.31 | $28.13 | $28.26 | $25.98 | 30,053,680 |
| 2018-08-17 | $28.03 | $28.21 | $28.03 | $28.17 | $25.90 | 43,193,141 |
| 2018-08-16 | $27.87 | $28.19 | $27.87 | $28.11 | $25.84 | 49,534,158 |
| 2018-08-15 | $27.73 | $27.88 | $27.61 | $27.74 | $25.50 | 55,681,123 |
| 2018-08-14 | $27.80 | $28.01 | $27.72 | $27.96 | $25.70 | 43,659,034 |
| 2018-08-13 | $27.97 | $28.04 | $27.69 | $27.70 | $25.46 | 74,413,496 |
| 2018-08-10 | $27.93 | $28.07 | $27.83 | $27.97 | $25.71 | 83,301,442 |
| 2018-08-09 | $28.40 | $28.47 | $28.30 | $28.30 | $26.02 | 29,357,810 |
| 2018-08-08 | $28.36 | $28.52 | $28.34 | $28.47 | $26.17 | 47,523,171 |
| 2018-08-07 | $28.35 | $28.56 | $28.33 | $28.40 | $26.11 | 44,608,618 |
| 2018-08-06 | $28.16 | $28.34 | $28.10 | $28.27 | $25.99 | 38,230,123 |
| 2018-08-03 | $27.92 | $28.12 | $27.92 | $28.12 | $25.85 | 34,894,345 |
| 2018-08-02 | $27.77 | $28.01 | $27.68 | $27.96 | $25.70 | 38,330,747 |
| 2018-08-01 | $28.13 | $28.27 | $27.88 | $27.95 | $25.69 | 64,046,851 |
| 2018-07-31 | $28.23 | $28.24 | $27.89 | $27.95 | $25.69 | 84,500,132 |
| 2018-07-30 | $28.15 | $28.36 | $28.11 | $28.15 | $25.88 | 56,474,138 |
| 2018-07-27 | $28.06 | $28.27 | $27.97 | $28.13 | $25.86 | 63,159,633 |
| 2018-07-26 | $28.15 | $28.26 | $28.04 | $28.07 | $25.80 | 40,056,838 |
| 2018-07-25 | $28.00 | $28.13 | $27.85 | $28.08 | $25.81 | 44,262,784 |
| 2018-07-24 | $28.05 | $28.19 | $27.95 | $28.02 | $25.76 | 63,133,677 |
| 2018-07-23 | $27.56 | $27.98 | $27.55 | $27.94 | $25.68 | 81,516,221 |
| 2018-07-20 | $27.46 | $27.64 | $27.36 | $27.56 | $25.33 | 52,288,061 |
| 2018-07-19 | $27.79 | $27.80 | $27.47 | $27.51 | $25.29 | 61,765,223 |
| 2018-07-18 | $27.60 | $27.98 | $27.56 | $27.93 | $25.68 | 59,109,184 |
| 2018-07-17 | $27.49 | $27.60 | $27.34 | $27.49 | $25.27 | 55,502,230 |
| 2018-07-16 | $27.06 | $27.48 | $27.04 | $27.46 | $25.24 | 55,812,035 |
| 2018-07-13 | $26.99 | $27.07 | $26.70 | $26.98 | $24.80 | 64,151,172 |
| 2018-07-12 | $27.22 | $27.24 | $26.94 | $27.10 | $24.91 | 64,876,803 |
| 2018-07-11 | $27.03 | $27.19 | $26.99 | $27.05 | $24.87 | 46,023,735 |
| 2018-07-10 | $27.30 | $27.39 | $27.10 | $27.18 | $24.99 | 51,260,559 |
| 2018-07-09 | $26.81 | $27.31 | $26.78 | $27.28 | $25.08 | 73,447,360 |
| 2018-07-06 | $26.47 | $26.78 | $26.37 | $26.67 | $24.52 | 41,287,510 |
| 2018-07-05 | $26.62 | $26.68 | $26.45 | $26.54 | $24.40 | 40,668,535 |
| 2018-07-03 | $26.79 | $26.87 | $26.42 | $26.48 | $24.34 | 30,717,772 |
| 2018-07-02 | $26.37 | $26.73 | $26.35 | $26.72 | $24.56 | 66,202,782 |
| 2018-06-29 | $26.92 | $27.07 | $26.55 | $26.59 | $24.44 | 77,208,627 |
| 2018-06-28 | $26.36 | $26.70 | $26.31 | $26.59 | $24.44 | 78,544,814 |
| 2018-06-27 | $26.68 | $26.88 | $26.35 | $26.36 | $24.23 | 78,091,755 |
| 2018-06-26 | $26.80 | $26.83 | $26.52 | $26.69 | $24.54 | 56,480,350 |
| 2018-06-25 | $26.95 | $27.00 | $26.60 | $26.78 | $24.62 | 80,746,078 |
| 2018-06-22 | $27.39 | $27.42 | $27.05 | $27.07 | $24.88 | 61,978,929 |
| 2018-06-21 | $27.19 | $27.36 | $27.01 | $27.20 | $25.00 | 75,190,888 |
| 2018-06-20 | $27.60 | $27.60 | $27.25 | $27.28 | $25.08 | 42,833,585 |
| 2018-06-19 | $27.14 | $27.42 | $27.13 | $27.35 | $25.14 | 50,214,730 |
| 2018-06-18 | $27.23 | $27.46 | $27.14 | $27.42 | $25.21 | 49,824,557 |
| 2018-06-15 | $27.30 | $27.56 | $27.11 | $27.47 | $25.25 | 63,387,564 |
| 2018-06-14 | $27.90 | $27.95 | $27.51 | $27.59 | $25.25 | 70,635,531 |
| 2018-06-13 | $27.96 | $28.18 | $27.82 | $27.85 | $25.49 | 61,095,759 |
| 2018-06-12 | $28.10 | $28.17 | $27.81 | $27.95 | $25.58 | 55,517,218 |
| 2018-06-11 | $28.17 | $28.27 | $28.02 | $28.02 | $25.65 | 47,319,625 |
| 2018-06-08 | $28.01 | $28.11 | $27.86 | $28.08 | $25.70 | 47,713,396 |
| 2018-06-07 | $28.07 | $28.18 | $27.85 | $28.04 | $25.67 | 65,166,111 |
| 2018-06-06 | $27.61 | $27.97 | $27.58 | $27.95 | $25.58 | 61,959,987 |
| 2018-06-05 | $27.48 | $27.52 | $27.31 | $27.45 | $25.13 | 44,996,769 |
| 2018-06-04 | $27.61 | $27.67 | $27.52 | $27.57 | $25.23 | 44,196,942 |
| 2018-06-01 | $27.51 | $27.63 | $27.40 | $27.48 | $25.15 | 62,934,254 |
| 2018-05-31 | $27.35 | $27.39 | $27.10 | $27.18 | $24.88 | 66,686,937 |
| 2018-05-30 | $27.18 | $27.52 | $27.11 | $27.41 | $25.09 | 65,843,728 |
| 2018-05-29 | $27.46 | $27.50 | $26.72 | $26.92 | $24.64 | 126,469,714 |
| 2018-05-25 | $27.81 | $27.90 | $27.72 | $27.85 | $25.49 | 39,312,481 |
| 2018-05-24 | $28.07 | $28.09 | $27.66 | $27.94 | $25.57 | 43,245,202 |
| 2018-05-23 | $28.15 | $28.24 | $27.86 | $28.16 | $25.77 | 44,968,489 |
| 2018-05-22 | $28.17 | $28.50 | $28.17 | $28.34 | $25.94 | 52,841,403 |
| 2018-05-21 | $28.11 | $28.26 | $28.10 | $28.15 | $25.77 | 29,647,924 |
| 2018-05-18 | $28.18 | $28.19 | $27.94 | $27.95 | $25.58 | 33,266,115 |
| 2018-05-17 | $28.21 | $28.28 | $28.00 | $28.18 | $25.79 | 45,070,410 |
| 2018-05-16 | $28.16 | $28.32 | $28.10 | $28.24 | $25.85 | 31,984,886 |
| 2018-05-15 | $28.20 | $28.34 | $28.08 | $28.19 | $25.80 | 54,655,751 |
| 2018-05-14 | $28.34 | $28.39 | $28.19 | $28.24 | $25.85 | 31,292,920 |
| 2018-05-11 | $28.30 | $28.45 | $28.20 | $28.26 | $25.87 | 25,893,973 |
| 2018-05-10 | $28.00 | $28.34 | $27.96 | $28.28 | $25.88 | 41,445,454 |
| 2018-05-09 | $27.77 | $28.12 | $27.67 | $28.05 | $25.67 | 43,817,010 |
| 2018-05-08 | $27.47 | $27.83 | $27.46 | $27.64 | $25.30 | 47,718,493 |
| 2018-05-07 | $27.37 | $27.56 | $27.26 | $27.45 | $25.13 | 36,873,637 |
| 2018-05-04 | $26.76 | $27.42 | $26.67 | $27.27 | $24.96 | 40,575,562 |
| 2018-05-03 | $27.02 | $27.06 | $26.46 | $26.92 | $24.64 | 68,947,893 |
| 2018-05-02 | $27.36 | $27.47 | $27.11 | $27.15 | $24.85 | 45,430,348 |
| 2018-05-01 | $27.39 | $27.48 | $27.17 | $27.46 | $25.13 | 46,372,385 |
| 2018-04-30 | $27.77 | $27.92 | $27.44 | $27.45 | $25.13 | 41,731,358 |
| 2018-04-27 | $27.61 | $27.77 | $27.57 | $27.70 | $25.35 | 47,185,230 |
| 2018-04-26 | $27.63 | $27.81 | $27.52 | $27.66 | $25.32 | 33,456,163 |
| 2018-04-25 | $27.64 | $27.79 | $27.37 | $27.65 | $25.31 | 51,797,569 |
| 2018-04-24 | $28.00 | $28.17 | $27.48 | $27.67 | $25.33 | 69,592,858 |
| 2018-04-23 | $27.96 | $27.99 | $27.76 | $27.85 | $25.49 | 45,689,166 |
| 2018-04-20 | $27.92 | $28.04 | $27.76 | $27.88 | $25.52 | 49,800,356 |
| 2018-04-19 | $27.50 | $27.93 | $27.48 | $27.87 | $25.51 | 76,142,031 |
| 2018-04-18 | $27.65 | $27.76 | $27.39 | $27.45 | $25.13 | 66,795,512 |
| 2018-04-17 | $27.82 | $27.85 | $27.48 | $27.58 | $25.24 | 50,750,123 |
| 2018-04-16 | $27.62 | $27.78 | $27.50 | $27.58 | $25.24 | 44,633,622 |
| 2018-04-13 | $28.22 | $28.24 | $27.31 | $27.46 | $25.13 | 70,103,895 |
| 2018-04-12 | $27.61 | $28.06 | $27.59 | $27.88 | $25.52 | 63,289,118 |
| 2018-04-11 | $27.48 | $27.61 | $27.33 | $27.40 | $25.08 | 52,480,824 |
| 2018-04-10 | $27.76 | $27.89 | $27.55 | $27.73 | $25.38 | 68,783,202 |
| 2018-04-09 | $27.32 | $27.87 | $27.27 | $27.32 | $25.01 | 54,633,200 |
| 2018-04-06 | $27.52 | $27.70 | $26.92 | $27.17 | $24.87 | 88,521,048 |
| 2018-04-05 | $27.87 | $28.04 | $27.75 | $27.84 | $25.48 | 45,378,315 |
| 2018-04-04 | $26.84 | $27.70 | $26.82 | $27.62 | $25.28 | 70,326,960 |
| 2018-04-03 | $27.13 | $27.39 | $26.89 | $27.33 | $25.02 | 75,160,424 |
| 2018-04-02 | $27.57 | $27.60 | $26.55 | $26.96 | $24.68 | 74,363,891 |
| 2018-03-29 | $27.32 | $27.76 | $27.20 | $27.57 | $25.23 | 59,266,808 |
| 2018-03-28 | $27.22 | $27.47 | $26.85 | $27.20 | $24.90 | 84,244,472 |
| 2018-03-27 | $27.78 | $27.90 | $26.93 | $27.15 | $24.85 | 78,827,371 |
| 2018-03-26 | $27.36 | $27.77 | $27.10 | $27.69 | $25.34 | 84,145,032 |
| 2018-03-23 | $27.69 | $27.73 | $26.77 | $26.82 | $24.55 | 89,289,521 |
| 2018-03-22 | $28.34 | $28.45 | $27.56 | $27.66 | $25.32 | 85,160,298 |
| 2018-03-21 | $28.78 | $29.10 | $28.62 | $28.72 | $26.29 | 53,291,400 |
| 2018-03-20 | $28.77 | $28.85 | $28.66 | $28.73 | $26.30 | 37,146,544 |
| 2018-03-19 | $28.83 | $28.93 | $28.39 | $28.66 | $26.23 | 52,145,040 |
| 2018-03-16 | $28.91 | $29.15 | $28.87 | $28.87 | $26.42 | 61,278,207 |
| 2018-03-15 | $29.05 | $29.11 | $28.86 | $28.95 | $26.40 | 47,451,563 |
| 2018-03-14 | $29.40 | $29.40 | $28.85 | $28.94 | $26.39 | 57,278,946 |
| 2018-03-13 | $29.74 | $29.77 | $29.20 | $29.27 | $26.69 | 47,049,369 |
| 2018-03-12 | $29.70 | $29.81 | $29.55 | $29.60 | $27.00 | 51,784,453 |
| 2018-03-09 | $29.31 | $29.72 | $29.19 | $29.70 | $27.09 | 54,595,689 |
| 2018-03-08 | $28.98 | $29.04 | $28.69 | $29.00 | $26.45 | 50,803,041 |
| 2018-03-07 | $28.60 | $28.97 | $28.57 | $28.91 | $26.37 | 41,530,226 |
| 2018-03-06 | $29.00 | $29.02 | $28.66 | $28.96 | $26.41 | 49,746,126 |
| 2018-03-05 | $28.22 | $29.00 | $28.21 | $28.84 | $26.30 | 58,952,137 |
| 2018-03-02 | $28.17 | $28.52 | $27.89 | $28.44 | $25.94 | 78,991,163 |
| 2018-03-01 | $28.88 | $29.11 | $28.21 | $28.37 | $25.87 | 82,467,921 |
| 2018-02-28 | $29.43 | $29.54 | $28.87 | $28.87 | $26.33 | 65,254,660 |
| 2018-02-27 | $29.58 | $29.77 | $29.26 | $29.28 | $26.70 | 72,752,079 |
| 2018-02-26 | $29.33 | $29.56 | $29.14 | $29.56 | $26.96 | 55,124,197 |
| 2018-02-23 | $28.78 | $29.12 | $28.77 | $29.12 | $26.56 | 41,187,335 |
| 2018-02-22 | $29.00 | $29.16 | $28.62 | $28.69 | $26.17 | 47,602,660 |
| 2018-02-21 | $28.90 | $29.40 | $28.87 | $28.93 | $26.38 | 44,578,761 |
| 2018-02-20 | $28.92 | $29.21 | $28.80 | $28.89 | $26.35 | 58,236,090 |
| 2018-02-16 | $28.88 | $29.23 | $28.84 | $28.98 | $26.43 | 47,508,240 |
| 2018-02-15 | $29.10 | $29.14 | $28.70 | $29.02 | $26.47 | 66,976,040 |
| 2018-02-14 | $28.17 | $28.87 | $28.07 | $28.86 | $26.32 | 57,379,663 |
| 2018-02-13 | $27.91 | $28.25 | $27.83 | $28.19 | $25.71 | 43,365,499 |
| 2018-02-12 | $27.96 | $28.35 | $27.71 | $28.07 | $25.60 | 83,571,825 |
| 2018-02-09 | $27.57 | $27.89 | $26.76 | $27.68 | $25.24 | 149,504,929 |
| 2018-02-08 | $28.46 | $28.51 | $27.14 | $27.16 | $24.77 | 135,270,547 |
| 2018-02-07 | $28.34 | $28.81 | $28.22 | $28.41 | $25.91 | 102,699,437 |
| 2018-02-06 | $27.24 | $28.46 | $27.17 | $28.39 | $25.89 | 159,006,394 |
| 2018-02-05 | $28.73 | $29.21 | $27.60 | $27.88 | $25.43 | 147,871,518 |
| 2018-02-02 | $29.96 | $30.04 | $29.34 | $29.36 | $26.78 | 73,085,959 |
| 2018-02-01 | $29.68 | $30.05 | $29.67 | $30.02 | $27.38 | 60,824,211 |
| 2018-01-31 | $29.74 | $29.89 | $29.64 | $29.74 | $27.12 | 49,722,319 |
| 2018-01-30 | $29.83 | $30.02 | $29.66 | $29.66 | $27.05 | 67,316,874 |
| 2018-01-29 | $30.19 | $30.33 | $30.03 | $30.05 | $27.41 | 41,037,716 |
| 2018-01-26 | $30.04 | $30.18 | $29.90 | $30.17 | $27.51 | 33,871,918 |
| 2018-01-25 | $30.13 | $30.13 | $29.85 | $29.95 | $27.31 | 45,423,660 |
| 2018-01-24 | $29.95 | $30.08 | $29.77 | $30.01 | $27.37 | 66,370,993 |
| 2018-01-23 | $29.71 | $29.86 | $29.57 | $29.81 | $27.19 | 60,861,986 |
| 2018-01-22 | $29.55 | $29.79 | $29.51 | $29.78 | $27.16 | 46,868,889 |
| 2018-01-19 | $29.43 | $29.55 | $29.37 | $29.54 | $26.94 | 60,727,800 |
| 2018-01-18 | $29.47 | $29.48 | $29.29 | $29.33 | $26.75 | 49,247,357 |
| 2018-01-17 | $29.23 | $29.45 | $28.99 | $29.37 | $26.79 | 54,311,955 |
| 2018-01-16 | $29.48 | $29.53 | $28.99 | $29.15 | $26.58 | 67,563,816 |
| 2018-01-12 | $29.14 | $29.25 | $28.96 | $29.23 | $26.66 | 44,537,496 |
| 2018-01-11 | $28.95 | $29.00 | $28.81 | $28.97 | $26.42 | 42,361,715 |
| 2018-01-10 | $28.68 | $28.95 | $28.63 | $28.83 | $26.29 | 64,670,892 |
| 2018-01-09 | $28.49 | $28.74 | $28.44 | $28.59 | $26.07 | 51,418,697 |
| 2018-01-08 | $28.38 | $28.43 | $28.27 | $28.37 | $25.87 | 44,252,096 |
| 2018-01-05 | $28.48 | $28.48 | $28.23 | $28.41 | $25.91 | 37,989,521 |
| 2018-01-04 | $28.23 | $28.54 | $28.18 | $28.33 | $25.84 | 62,246,955 |
| 2018-01-03 | $27.97 | $28.09 | $27.88 | $28.07 | $25.60 | 56,906,235 |
| 2018-01-02 | $28.09 | $28.09 | $27.79 | $27.92 | $25.46 | 55,436,075 |
| 2017-12-29 | $28.20 | $28.20 | $27.91 | $27.91 | $25.45 | 55,169,774 |
| 2017-12-28 | $28.07 | $28.12 | $28.00 | $28.11 | $25.64 | 28,129,661 |
| 2017-12-27 | $27.99 | $28.01 | $27.91 | $28.00 | $25.54 | 29,420,966 |
| 2017-12-26 | $28.05 | $28.14 | $27.86 | $27.97 | $25.51 | 33,710,115 |
| 2017-12-22 | $28.21 | $28.25 | $27.92 | $28.05 | $25.58 | 43,020,251 |
| 2017-12-21 | $28.04 | $28.21 | $28.01 | $28.13 | $25.65 | 46,123,492 |
| 2017-12-20 | $28.17 | $28.22 | $27.87 | $27.89 | $25.44 | 69,680,335 |
| 2017-12-19 | $28.22 | $28.24 | $27.94 | $27.94 | $25.48 | 57,366,287 |
| 2017-12-18 | $28.04 | $28.20 | $27.99 | $28.06 | $25.59 | 61,275,464 |
| 2017-12-15 | $27.73 | $28.00 | $27.63 | $27.81 | $25.36 | 111,826,079 |
| 2017-12-14 | $27.97 | $28.01 | $27.66 | $27.69 | $25.14 | 76,969,978 |
| 2017-12-13 | $28.19 | $28.25 | $27.85 | $27.87 | $25.30 | 97,335,327 |
| 2017-12-12 | $28.05 | $28.33 | $27.96 | $28.22 | $25.62 | 69,517,086 |
| 2017-12-11 | $28.01 | $28.05 | $27.86 | $27.94 | $25.36 | 43,278,359 |
| 2017-12-08 | $27.98 | $28.01 | $27.78 | $28.01 | $25.43 | 55,001,592 |
| 2017-12-07 | $27.63 | $27.94 | $27.58 | $27.84 | $25.27 | 59,625,498 |
| 2017-12-06 | $27.75 | $27.91 | $27.67 | $27.75 | $25.19 | 60,288,028 |
| 2017-12-05 | $28.10 | $28.15 | $27.78 | $27.85 | $25.28 | 77,705,194 |
| 2017-12-04 | $28.04 | $28.20 | $28.00 | $28.00 | $25.42 | 99,820,365 |
| 2017-12-01 | $27.56 | $27.71 | $26.95 | $27.58 | $25.04 | 148,119,604 |
| 2017-11-30 | $27.58 | $27.88 | $27.38 | $27.52 | $24.98 | 135,241,711 |
| 2017-11-29 | $27.14 | $27.52 | $27.07 | $27.34 | $24.82 | 135,340,640 |
| 2017-11-28 | $26.23 | $26.91 | $26.21 | $26.88 | $24.40 | 86,258,054 |
| 2017-11-27 | $26.20 | $26.34 | $26.18 | $26.20 | $23.78 | 42,338,446 |
| 2017-11-24 | $26.33 | $26.38 | $26.20 | $26.22 | $23.80 | 12,172,481 |
| 2017-11-22 | $26.36 | $26.43 | $26.23 | $26.23 | $23.81 | 30,959,362 |
| 2017-11-21 | $26.37 | $26.40 | $26.30 | $26.36 | $23.93 | 35,971,390 |
| 2017-11-20 | $26.21 | $26.32 | $26.13 | $26.28 | $23.86 | 35,232,374 |
| 2017-11-17 | $26.06 | $26.22 | $26.03 | $26.16 | $23.75 | 41,938,651 |
| 2017-11-16 | $26.30 | $26.36 | $26.17 | $26.19 | $23.78 | 53,648,093 |
| 2017-11-15 | $25.88 | $26.27 | $25.86 | $26.18 | $23.77 | 64,952,279 |
| 2017-11-14 | $26.02 | $26.12 | $25.93 | $26.11 | $23.70 | 54,101,775 |
| 2017-11-13 | $25.92 | $26.18 | $25.90 | $26.12 | $23.71 | 50,571,378 |
| 2017-11-10 | $26.18 | $26.23 | $26.06 | $26.08 | $23.68 | 53,207,687 |
| 2017-11-09 | $26.08 | $26.25 | $25.89 | $26.16 | $23.75 | 94,527,190 |
| 2017-11-08 | $26.33 | $26.34 | $26.16 | $26.25 | $23.83 | 55,222,013 |
| 2017-11-07 | $26.77 | $26.85 | $26.31 | $26.38 | $23.95 | 70,325,500 |
| 2017-11-06 | $26.71 | $26.80 | $26.66 | $26.75 | $24.28 | 33,641,045 |
| 2017-11-03 | $26.80 | $26.82 | $26.70 | $26.78 | $24.31 | 42,386,708 |
| 2017-11-02 | $26.67 | $26.93 | $26.54 | $26.89 | $24.41 | 51,094,362 |
| 2017-11-01 | $26.71 | $26.83 | $26.61 | $26.64 | $24.18 | 40,921,865 |
| 2017-10-31 | $26.67 | $26.77 | $26.57 | $26.60 | $24.15 | 39,890,794 |
| 2017-10-30 | $26.65 | $26.79 | $26.60 | $26.67 | $24.21 | 48,149,200 |
| 2017-10-27 | $26.75 | $26.83 | $26.61 | $26.78 | $24.31 | 56,694,352 |
| 2017-10-26 | $26.75 | $26.92 | $26.75 | $26.80 | $24.33 | 41,781,472 |
| 2017-10-25 | $26.89 | $26.92 | $26.50 | $26.65 | $24.19 | 68,653,530 |
| 2017-10-24 | $26.71 | $26.86 | $26.69 | $26.81 | $24.34 | 61,255,085 |
| 2017-10-23 | $26.65 | $26.70 | $26.56 | $26.62 | $24.17 | 43,555,183 |
| 2017-10-20 | $26.61 | $26.66 | $26.52 | $26.64 | $24.18 | 56,083,775 |
| 2017-10-19 | $26.12 | $26.34 | $26.08 | $26.33 | $23.90 | 34,659,167 |
| 2017-10-18 | $26.28 | $26.35 | $26.17 | $26.31 | $23.88 | 52,201,500 |
| 2017-10-17 | $26.39 | $26.40 | $26.11 | $26.17 | $23.76 | 37,842,095 |
| 2017-10-16 | $26.15 | $26.31 | $26.14 | $26.30 | $23.88 | 42,000,717 |
| 2017-10-13 | $25.99 | $26.22 | $25.89 | $26.13 | $23.72 | 69,560,357 |
| 2017-10-12 | $26.39 | $26.40 | $26.09 | $26.12 | $23.71 | 53,834,797 |
| 2017-10-11 | $26.31 | $26.35 | $26.21 | $26.32 | $23.89 | 33,709,417 |
| 2017-10-10 | $26.29 | $26.37 | $26.22 | $26.37 | $23.94 | 35,817,777 |
| 2017-10-09 | $26.42 | $26.42 | $26.19 | $26.25 | $23.83 | 31,338,881 |
| 2017-10-06 | $26.39 | $26.46 | $26.21 | $26.35 | $23.92 | 66,077,803 |
| 2017-10-05 | $26.08 | $26.41 | $26.01 | $26.32 | $23.89 | 61,260,377 |
| 2017-10-04 | $26.10 | $26.18 | $26.04 | $26.05 | $23.65 | 39,283,283 |
| 2017-10-03 | $26.06 | $26.17 | $26.01 | $26.17 | $23.76 | 47,727,826 |
| 2017-10-02 | $25.81 | $26.08 | $25.81 | $26.08 | $23.68 | 52,773,978 |
| 2017-09-29 | $25.74 | $25.86 | $25.70 | $25.86 | $23.48 | 42,740,827 |
| 2017-09-28 | $25.79 | $25.80 | $25.61 | $25.74 | $23.37 | 37,715,672 |
| 2017-09-27 | $25.71 | $25.83 | $25.60 | $25.70 | $23.33 | 65,906,596 |
| 2017-09-26 | $25.44 | $25.48 | $25.32 | $25.39 | $23.05 | 46,810,954 |
| 2017-09-25 | $25.40 | $25.49 | $25.23 | $25.40 | $23.06 | 39,771,007 |
| 2017-09-22 | $25.36 | $25.46 | $25.29 | $25.43 | $23.09 | 42,304,887 |
| 2017-09-21 | $25.34 | $25.52 | $25.32 | $25.46 | $23.11 | 51,037,271 |
| 2017-09-20 | $25.27 | $25.49 | $25.15 | $25.40 | $23.06 | 70,594,145 |
| 2017-09-19 | $25.06 | $25.31 | $25.02 | $25.25 | $22.92 | 58,443,118 |
| 2017-09-18 | $24.86 | $25.07 | $24.84 | $25.06 | $22.75 | 44,010,385 |
| 2017-09-15 | $24.66 | $24.79 | $24.63 | $24.77 | $22.49 | 59,250,192 |
| 2017-09-14 | $24.86 | $24.92 | $24.75 | $24.80 | $22.42 | 47,155,128 |
| 2017-09-13 | $24.77 | $24.86 | $24.68 | $24.85 | $22.47 | 51,049,443 |
| 2017-09-12 | $24.61 | $24.83 | $24.59 | $24.81 | $22.43 | 66,339,089 |
| 2017-09-11 | $24.38 | $24.59 | $24.33 | $24.52 | $22.17 | 73,305,743 |
| 2017-09-08 | $23.90 | $24.19 | $23.85 | $24.10 | $21.79 | 68,639,461 |
| 2017-09-07 | $24.34 | $24.36 | $23.79 | $23.88 | $21.59 | 87,665,841 |
| 2017-09-06 | $24.33 | $24.42 | $24.22 | $24.30 | $21.97 | 77,593,850 |
| 2017-09-05 | $24.58 | $24.62 | $24.17 | $24.24 | $21.91 | 96,579,242 |
| 2017-09-01 | $24.73 | $24.91 | $24.67 | $24.77 | $22.39 | 42,132,639 |
| 2017-08-31 | $24.75 | $24.78 | $24.62 | $24.70 | $22.33 | 44,225,193 |
| 2017-08-30 | $24.61 | $24.78 | $24.59 | $24.67 | $22.30 | 35,176,115 |
| 2017-08-29 | $24.37 | $24.61 | $24.35 | $24.57 | $22.21 | 42,812,509 |
| 2017-08-28 | $24.83 | $24.84 | $24.59 | $24.65 | $22.28 | 36,476,334 |
| 2017-08-25 | $24.79 | $24.92 | $24.78 | $24.81 | $22.43 | 37,177,271 |
| 2017-08-24 | $24.85 | $24.85 | $24.69 | $24.74 | $22.37 | 31,067,169 |
| 2017-08-23 | $24.64 | $24.88 | $24.62 | $24.74 | $22.37 | 36,612,709 |
| 2017-08-22 | $24.65 | $24.84 | $24.62 | $24.82 | $22.44 | 42,641,678 |
| 2017-08-21 | $24.60 | $24.63 | $24.45 | $24.55 | $22.19 | 45,047,234 |
| 2017-08-18 | $24.49 | $24.80 | $24.48 | $24.62 | $22.26 | 71,725,616 |
| 2017-08-17 | $24.98 | $25.02 | $24.60 | $24.61 | $22.25 | 76,613,078 |
| 2017-08-16 | $25.20 | $25.24 | $25.00 | $25.04 | $22.64 | 35,084,074 |
| 2017-08-15 | $25.28 | $25.31 | $25.09 | $25.09 | $22.68 | 48,535,038 |
| 2017-08-14 | $24.93 | $25.14 | $24.92 | $25.07 | $22.66 | 49,472,883 |
| 2017-08-11 | $24.83 | $24.96 | $24.67 | $24.73 | $22.36 | 49,801,600 |
| 2017-08-10 | $25.12 | $25.18 | $24.83 | $24.83 | $22.45 | 71,116,908 |
| 2017-08-09 | $25.07 | $25.30 | $25.07 | $25.28 | $22.85 | 46,563,598 |
| 2017-08-08 | $25.31 | $25.59 | $25.27 | $25.28 | $22.85 | 52,736,465 |
| 2017-08-07 | $25.39 | $25.40 | $25.31 | $25.35 | $22.92 | 39,486,769 |
| 2017-08-04 | $25.45 | $25.49 | $25.34 | $25.39 | $22.95 | 50,792,914 |
| 2017-08-03 | $25.27 | $25.31 | $25.18 | $25.22 | $22.80 | 40,815,340 |
| 2017-08-02 | $25.30 | $25.33 | $25.18 | $25.31 | $22.88 | 43,341,507 |
| 2017-08-01 | $25.26 | $25.29 | $25.14 | $25.27 | $22.85 | 60,987,497 |
| 2017-07-31 | $25.00 | $25.18 | $24.97 | $25.09 | $22.68 | 43,039,260 |
| 2017-07-28 | $24.87 | $24.98 | $24.77 | $24.91 | $22.52 | 43,735,806 |
| 2017-07-27 | $25.10 | $25.11 | $24.80 | $24.91 | $22.52 | 67,826,171 |
| 2017-07-26 | $25.25 | $25.29 | $24.99 | $25.05 | $22.65 | 56,086,548 |
| 2017-07-25 | $25.19 | $25.32 | $25.15 | $25.22 | $22.80 | 75,786,820 |
| 2017-07-24 | $24.79 | $24.94 | $24.79 | $24.91 | $22.52 | 26,358,826 |
| 2017-07-21 | $24.73 | $24.88 | $24.73 | $24.80 | $22.42 | 43,888,447 |
| 2017-07-20 | $24.83 | $24.94 | $24.75 | $24.80 | $22.42 | 40,147,235 |
| 2017-07-19 | $24.85 | $24.92 | $24.72 | $24.81 | $22.43 | 48,259,409 |
| 2017-07-18 | $24.67 | $24.84 | $24.64 | $24.80 | $22.42 | 63,210,692 |
| 2017-07-17 | $24.85 | $24.90 | $24.74 | $24.84 | $22.46 | 43,248,545 |
| 2017-07-14 | $24.72 | $24.96 | $24.59 | $24.92 | $22.53 | 61,740,579 |
| 2017-07-13 | $24.88 | $25.03 | $24.86 | $25.03 | $22.63 | 48,875,853 |
| 2017-07-12 | $24.77 | $24.90 | $24.73 | $24.88 | $22.49 | 47,818,560 |
| 2017-07-11 | $25.00 | $25.01 | $24.73 | $24.80 | $22.42 | 49,853,076 |
| 2017-07-10 | $25.01 | $25.08 | $24.93 | $25.02 | $22.62 | 55,022,450 |
| 2017-07-07 | $25.01 | $25.10 | $24.88 | $25.05 | $22.65 | 59,432,444 |
| 2017-07-06 | $25.06 | $25.17 | $24.88 | $24.88 | $22.49 | 98,353,765 |
| 2017-07-05 | $25.10 | $25.13 | $24.92 | $25.07 | $22.66 | 78,100,184 |
| 2017-07-03 | $24.81 | $25.19 | $24.78 | $25.03 | $22.63 | 61,452,895 |
| 2017-06-30 | $24.87 | $24.88 | $24.62 | $24.67 | $22.30 | 72,750,981 |
| 2017-06-29 | $25.02 | $25.02 | $24.51 | $24.69 | $22.32 | 119,176,691 |
| 2017-06-28 | $24.30 | $24.56 | $24.28 | $24.52 | $22.17 | 90,064,478 |
| 2017-06-27 | $24.11 | $24.32 | $24.05 | $24.14 | $21.82 | 75,943,411 |
| 2017-06-26 | $23.94 | $24.12 | $23.86 | $24.02 | $21.72 | 60,302,320 |
| 2017-06-23 | $24.08 | $24.09 | $23.81 | $23.89 | $21.60 | 85,352,592 |
| 2017-06-22 | $24.04 | $24.11 | $23.95 | $23.98 | $21.68 | 58,380,184 |
| 2017-06-21 | $24.37 | $24.38 | $24.11 | $24.13 | $21.81 | 51,938,219 |
| 2017-06-20 | $24.46 | $24.48 | $24.32 | $24.33 | $22.00 | 45,689,645 |
| 2017-06-19 | $24.45 | $24.59 | $24.42 | $24.54 | $22.19 | 58,039,493 |
| 2017-06-16 | $24.31 | $24.37 | $24.22 | $24.29 | $21.96 | 53,818,768 |
| 2017-06-15 | $24.33 | $24.54 | $24.31 | $24.41 | $21.98 | 59,547,702 |
| 2017-06-14 | $24.26 | $24.54 | $24.13 | $24.51 | $22.07 | 117,602,106 |
| 2017-06-13 | $24.47 | $24.55 | $24.40 | $24.47 | $22.04 | 94,978,649 |
| 2017-06-12 | $24.34 | $24.51 | $24.20 | $24.34 | $21.92 | 86,642,804 |
| 2017-06-09 | $23.99 | $24.33 | $23.97 | $24.29 | $21.88 | 133,216,200 |
| 2017-06-08 | $23.57 | $24.01 | $23.55 | $23.84 | $21.47 | 77,986,983 |
| 2017-06-07 | $23.43 | $23.63 | $23.39 | $23.57 | $21.23 | 83,043,749 |
| 2017-06-06 | $23.31 | $23.45 | $23.26 | $23.39 | $21.06 | 60,397,338 |
| 2017-06-05 | $23.46 | $23.64 | $23.46 | $23.49 | $21.15 | 44,055,796 |
| 2017-06-02 | $23.37 | $23.57 | $23.32 | $23.45 | $21.12 | 83,702,729 |
| 2017-06-01 | $23.38 | $23.56 | $23.22 | $23.54 | $21.20 | 81,180,537 |
| 2017-05-31 | $23.45 | $23.46 | $23.10 | $23.25 | $20.94 | 115,877,876 |
| 2017-05-30 | $23.54 | $23.57 | $23.40 | $23.45 | $21.12 | 46,584,183 |
| 2017-05-26 | $23.56 | $23.68 | $23.56 | $23.61 | $21.26 | 42,601,706 |
| 2017-05-25 | $23.63 | $23.73 | $23.56 | $23.62 | $21.27 | 49,362,288 |
| 2017-05-24 | $23.62 | $23.64 | $23.48 | $23.58 | $21.24 | 59,998,215 |
| 2017-05-23 | $23.43 | $23.66 | $23.32 | $23.59 | $21.24 | 65,577,828 |
| 2017-05-22 | $23.48 | $23.48 | $23.25 | $23.41 | $21.08 | 79,180,862 |
| 2017-05-19 | $23.19 | $23.48 | $23.18 | $23.35 | $21.03 | 69,775,647 |
| 2017-05-18 | $23.03 | $23.29 | $23.00 | $23.15 | $20.85 | 101,656,920 |
| 2017-05-17 | $23.31 | $23.49 | $22.97 | $23.06 | $20.77 | 141,192,783 |
| 2017-05-16 | $23.79 | $23.83 | $23.67 | $23.81 | $21.44 | 51,529,642 |
| 2017-05-15 | $23.61 | $23.79 | $23.60 | $23.74 | $21.38 | 52,190,738 |
| 2017-05-12 | $23.55 | $23.57 | $23.43 | $23.56 | $21.22 | 55,787,188 |
| 2017-05-11 | $23.72 | $23.76 | $23.47 | $23.66 | $21.31 | 77,266,708 |
| 2017-05-10 | $23.69 | $23.81 | $23.65 | $23.81 | $21.44 | 51,192,670 |
| 2017-05-09 | $23.88 | $23.96 | $23.65 | $23.73 | $21.37 | 65,737,851 |
| 2017-05-08 | $23.87 | $23.91 | $23.78 | $23.82 | $21.45 | 45,893,018 |
| 2017-05-05 | $23.95 | $23.96 | $23.76 | $23.84 | $21.47 | 46,881,451 |
| 2017-05-04 | $23.99 | $24.07 | $23.78 | $23.88 | $21.51 | 64,471,319 |
| 2017-05-03 | $23.57 | $23.84 | $23.55 | $23.84 | $21.47 | 78,093,052 |
| 2017-05-02 | $23.68 | $23.71 | $23.52 | $23.65 | $21.30 | 76,511,460 |
| 2017-05-01 | $23.65 | $23.80 | $23.55 | $23.68 | $21.33 | 69,086,646 |
| 2017-04-28 | $23.77 | $23.79 | $23.53 | $23.53 | $21.19 | 64,091,925 |
| 2017-04-27 | $23.92 | $23.92 | $23.62 | $23.76 | $21.40 | 68,871,770 |
| 2017-04-26 | $23.86 | $24.09 | $23.82 | $23.87 | $21.50 | 71,691,249 |
| 2017-04-25 | $23.89 | $24.01 | $23.86 | $23.89 | $21.52 | 71,026,149 |
| 2017-04-24 | $23.69 | $23.81 | $23.59 | $23.68 | $21.33 | 98,770,606 |
| 2017-04-21 | $23.34 | $23.43 | $23.15 | $23.16 | $20.86 | 94,675,256 |
| 2017-04-20 | $23.18 | $23.45 | $23.09 | $23.40 | $21.07 | 85,713,493 |
| 2017-04-19 | $23.23 | $23.32 | $22.98 | $23.01 | $20.72 | 55,583,806 |
| 2017-04-18 | $23.14 | $23.25 | $22.94 | $23.08 | $20.79 | 74,890,353 |
| 2017-04-17 | $22.96 | $23.31 | $22.89 | $23.30 | $20.98 | 86,681,175 |
| 2017-04-13 | $23.11 | $23.37 | $22.90 | $22.90 | $20.62 | 120,159,316 |
| 2017-04-12 | $23.36 | $23.38 | $23.14 | $23.20 | $20.89 | 74,023,032 |
| 2017-04-11 | $23.34 | $23.43 | $23.15 | $23.39 | $21.06 | 83,800,171 |
| 2017-04-10 | $23.52 | $23.67 | $23.38 | $23.46 | $21.13 | 60,428,984 |
| 2017-04-07 | $23.44 | $23.68 | $23.40 | $23.52 | $21.18 | 61,525,390 |
| 2017-04-06 | $23.45 | $23.72 | $23.33 | $23.62 | $21.27 | 80,802,117 |
| 2017-04-05 | $23.87 | $23.96 | $23.47 | $23.47 | $21.14 | 104,651,195 |
| 2017-04-04 | $23.58 | $23.70 | $23.54 | $23.65 | $21.30 | 105,793,628 |
| 2017-04-03 | $23.77 | $23.83 | $23.40 | $23.68 | $21.33 | 93,482,583 |
| 2017-03-31 | $23.84 | $23.91 | $23.73 | $23.73 | $21.37 | 70,540,021 |
| 2017-03-30 | $23.64 | $23.99 | $23.61 | $23.93 | $21.55 | 92,566,017 |
| 2017-03-29 | $23.73 | $23.77 | $23.60 | $23.62 | $21.27 | 76,524,085 |
| 2017-03-28 | $23.37 | $23.86 | $23.37 | $23.77 | $21.41 | 82,272,206 |
| 2017-03-27 | $23.04 | $23.46 | $22.98 | $23.45 | $21.12 | 103,962,988 |
| 2017-03-24 | $23.61 | $23.73 | $23.38 | $23.54 | $21.20 | 97,581,292 |
| 2017-03-23 | $23.49 | $23.84 | $23.44 | $23.57 | $21.23 | 85,238,878 |
| 2017-03-22 | $23.40 | $23.63 | $23.23 | $23.52 | $21.18 | 133,199,544 |
| 2017-03-21 | $24.36 | $24.38 | $23.51 | $23.57 | $21.23 | 192,257,047 |
| 2017-03-20 | $24.40 | $24.47 | $24.25 | $24.27 | $21.86 | 78,676,416 |
| 2017-03-17 | $24.75 | $24.76 | $24.45 | $24.45 | $22.02 | 83,056,828 |
| 2017-03-16 | $24.84 | $24.97 | $24.77 | $24.78 | $22.24 | 89,233,679 |
| 2017-03-15 | $24.82 | $24.92 | $24.63 | $24.74 | $22.20 | 86,455,125 |
| 2017-03-14 | $24.75 | $24.80 | $24.60 | $24.78 | $22.24 | 49,511,126 |
| 2017-03-13 | $24.82 | $24.88 | $24.70 | $24.85 | $22.30 | 49,418,405 |
| 2017-03-10 | $24.93 | $24.95 | $24.63 | $24.79 | $22.25 | 62,135,370 |
| 2017-03-09 | $24.82 | $24.94 | $24.70 | $24.81 | $22.26 | 60,804,082 |
| 2017-03-08 | $24.98 | $25.06 | $24.71 | $24.72 | $22.18 | 104,601,047 |
| 2017-03-07 | $24.82 | $24.82 | $24.65 | $24.71 | $22.17 | 53,726,499 |
| 2017-03-06 | $24.82 | $24.86 | $24.67 | $24.78 | $22.24 | 49,017,181 |
| 2017-03-03 | $24.87 | $25.03 | $24.86 | $24.97 | $22.41 | 57,652,782 |
| 2017-03-02 | $25.29 | $25.30 | $24.84 | $24.85 | $22.30 | 69,312,909 |
| 2017-03-01 | $25.01 | $25.29 | $24.98 | $25.24 | $22.65 | 92,150,012 |
| 2017-02-28 | $24.46 | $24.55 | $24.38 | $24.54 | $22.02 | 48,908,241 |
| 2017-02-27 | $24.45 | $24.60 | $24.44 | $24.55 | $22.03 | 39,654,958 |
| 2017-02-24 | $24.35 | $24.48 | $24.31 | $24.42 | $21.91 | 61,684,172 |
| 2017-02-23 | $24.62 | $24.67 | $24.47 | $24.61 | $22.08 | 53,509,388 |
| 2017-02-22 | $24.49 | $24.68 | $24.45 | $24.61 | $22.08 | 50,438,917 |
| 2017-02-21 | $24.60 | $24.65 | $24.51 | $24.59 | $22.07 | 55,215,106 |
| 2017-02-17 | $24.28 | $24.47 | $24.25 | $24.47 | $21.96 | 54,151,755 |
| 2017-02-16 | $24.49 | $24.53 | $24.31 | $24.46 | $21.95 | 64,048,170 |
| 2017-02-15 | $24.45 | $24.57 | $24.27 | $24.52 | $22.00 | 76,869,353 |
| 2017-02-14 | $24.03 | $24.36 | $23.99 | $24.33 | $21.83 | 75,946,196 |
| 2017-02-13 | $23.93 | $24.16 | $23.89 | $24.05 | $21.58 | 76,687,038 |
| 2017-02-10 | $23.85 | $23.86 | $23.69 | $23.78 | $21.34 | 55,078,737 |
| 2017-02-09 | $23.46 | $23.74 | $23.33 | $23.71 | $21.28 | 76,813,699 |
| 2017-02-08 | $23.48 | $23.48 | $23.28 | $23.39 | $20.99 | 54,339,895 |
| 2017-02-07 | $23.75 | $23.76 | $23.52 | $23.55 | $21.13 | 50,834,565 |
| 2017-02-06 | $23.58 | $23.78 | $23.56 | $23.61 | $21.19 | 34,952,053 |
| 2017-02-03 | $23.65 | $23.74 | $23.44 | $23.72 | $21.29 | 86,342,468 |
| 2017-02-02 | $23.21 | $23.36 | $23.10 | $23.25 | $20.86 | 39,396,487 |
| 2017-02-01 | $23.49 | $23.61 | $23.27 | $23.34 | $20.94 | 72,132,221 |
| 2017-01-31 | $23.34 | $23.52 | $23.18 | $23.31 | $20.92 | 56,454,957 |
| 2017-01-30 | $23.50 | $23.51 | $23.25 | $23.46 | $21.05 | 46,168,251 |
| 2017-01-27 | $23.74 | $23.75 | $23.58 | $23.65 | $21.22 | 43,943,330 |
| 2017-01-26 | $23.72 | $23.80 | $23.61 | $23.74 | $21.30 | 70,689,915 |
| 2017-01-25 | $23.54 | $23.69 | $23.43 | $23.68 | $21.25 | 92,850,136 |
| 2017-01-24 | $23.11 | $23.38 | $23.01 | $23.29 | $20.90 | 45,229,461 |
| 2017-01-23 | $23.05 | $23.19 | $22.92 | $23.00 | $20.64 | 46,650,331 |
| 2017-01-20 | $23.11 | $23.23 | $23.03 | $23.15 | $20.77 | 74,651,423 |
| 2017-01-19 | $23.19 | $23.25 | $22.96 | $23.04 | $20.68 | 56,729,679 |
| 2017-01-18 | $23.07 | $23.17 | $22.85 | $23.14 | $20.77 | 68,286,923 |
| 2017-01-17 | $23.34 | $23.35 | $22.94 | $22.95 | $20.59 | 96,657,836 |
| 2017-01-13 | $23.54 | $23.79 | $23.41 | $23.51 | $21.10 | 72,478,159 |
| 2017-01-12 | $23.47 | $23.50 | $23.18 | $23.38 | $20.98 | 57,413,169 |
| 2017-01-11 | $23.46 | $23.58 | $23.30 | $23.58 | $21.16 | 48,001,233 |
| 2017-01-10 | $23.42 | $23.63 | $23.31 | $23.43 | $21.03 | 46,212,104 |
| 2017-01-09 | $23.48 | $23.53 | $23.33 | $23.38 | $20.98 | 34,020,403 |
| 2017-01-06 | $23.55 | $23.64 | $23.42 | $23.54 | $21.12 | 38,060,761 |
| 2017-01-05 | $23.63 | $23.66 | $23.24 | $23.46 | $21.05 | 62,199,801 |
| 2017-01-04 | $23.58 | $23.73 | $23.51 | $23.70 | $21.27 | 45,091,057 |
| 2017-01-03 | $23.61 | $23.67 | $23.26 | $23.51 | $21.10 | 71,259,897 |
| 2016-12-30 | $23.29 | $23.33 | $23.17 | $23.25 | $20.86 | 44,760,720 |
| 2016-12-29 | $23.39 | $23.43 | $23.10 | $23.20 | $20.82 | 39,251,797 |
| 2016-12-28 | $23.65 | $23.67 | $23.35 | $23.37 | $20.97 | 30,834,189 |
| 2016-12-27 | $23.63 | $23.64 | $23.58 | $23.61 | $21.19 | 38,240,551 |
| 2016-12-23 | $23.54 | $23.58 | $23.47 | $23.58 | $21.16 | 18,276,167 |
| 2016-12-22 | $23.59 | $23.59 | $23.46 | $23.54 | $21.12 | 37,796,099 |
| 2016-12-21 | $23.66 | $23.67 | $23.52 | $23.60 | $21.18 | 37,736,299 |
| 2016-12-20 | $23.51 | $23.66 | $23.51 | $23.66 | $21.23 | 60,793,628 |
| 2016-12-19 | $23.39 | $23.43 | $23.18 | $23.37 | $20.97 | 73,716,183 |
| 2016-12-16 | $23.68 | $23.69 | $23.33 | $23.36 | $20.96 | 83,093,589 |
| 2016-12-15 | $23.59 | $23.87 | $23.50 | $23.67 | $21.14 | 110,426,017 |
| 2016-12-14 | $23.40 | $23.83 | $23.31 | $23.47 | $20.97 | 142,995,105 |
| 2016-12-13 | $23.58 | $23.72 | $23.38 | $23.58 | $21.06 | 113,420,674 |
| 2016-12-12 | $23.68 | $23.78 | $23.46 | $23.52 | $21.01 | 85,134,976 |
| 2016-12-09 | $23.70 | $23.75 | $23.53 | $23.75 | $21.22 | 95,677,338 |
| 2016-12-08 | $23.61 | $23.84 | $23.47 | $23.70 | $21.17 | 116,796,518 |
| 2016-12-07 | $23.18 | $23.50 | $23.10 | $23.48 | $20.97 | 120,172,457 |
| 2016-12-06 | $23.07 | $23.14 | $22.84 | $23.12 | $20.65 | 79,140,945 |
| 2016-12-05 | $22.85 | $23.00 | $22.79 | $22.92 | $20.47 | 95,145,737 |
| 2016-12-02 | $22.84 | $22.85 | $22.55 | $22.65 | $20.23 | 82,102,745 |
| 2016-12-01 | $22.63 | $22.95 | $22.60 | $22.90 | $20.46 | 120,074,054 |
| 2016-11-30 | $22.52 | $22.57 | $22.43 | $22.51 | $20.11 | 98,841,036 |
| 2016-11-29 | $22.19 | $22.28 | $22.11 | $22.21 | $19.84 | 74,644,462 |
| 2016-11-28 | $22.25 | $22.38 | $22.09 | $22.15 | $19.79 | 99,791,424 |
| 2016-11-25 | $22.43 | $22.45 | $22.32 | $22.41 | $20.02 | 33,114,823 |
| 2016-11-23 | $22.34 | $22.41 | $22.17 | $22.38 | $19.99 | 101,946,093 |
| 2016-11-22 | $22.34 | $22.35 | $22.12 | $22.25 | $19.88 | 98,282,755 |
| 2016-11-21 | $22.28 | $22.30 | $22.09 | $22.24 | $19.87 | 71,943,930 |
| 2016-11-18 | $22.14 | $22.24 | $22.06 | $22.16 | $19.80 | 92,344,297 |
| 2016-11-17 | $21.86 | $22.18 | $21.81 | $22.16 | $19.80 | 98,533,426 |
| 2016-11-16 | $21.98 | $22.03 | $21.80 | $21.86 | $19.53 | 117,882,455 |
| 2016-11-15 | $22.01 | $22.20 | $21.79 | $22.18 | $19.81 | 122,750,862 |
| 2016-11-14 | $21.88 | $22.33 | $21.85 | $22.20 | $19.83 | 261,714,307 |
| 2016-11-11 | $21.47 | $21.70 | $21.40 | $21.67 | $19.36 | 134,954,549 |
| 2016-11-10 | $21.16 | $21.70 | $21.08 | $21.61 | $19.30 | 241,628,714 |
| 2016-11-09 | $20.54 | $20.94 | $20.11 | $20.84 | $18.62 | 268,703,413 |
| 2016-11-08 | $19.92 | $20.09 | $19.79 | $19.99 | $17.86 | 63,287,798 |
| 2016-11-07 | $19.82 | $19.99 | $19.80 | $19.98 | $17.85 | 59,001,803 |
| 2016-11-04 | $19.56 | $19.65 | $19.40 | $19.49 | $17.41 | 64,891,375 |
| 2016-11-03 | $19.55 | $19.73 | $19.52 | $19.55 | $17.46 | 53,455,052 |
| 2016-11-02 | $19.62 | $19.63 | $19.44 | $19.53 | $17.45 | 66,528,154 |
| 2016-11-01 | $19.81 | $19.86 | $19.50 | $19.66 | $17.56 | 62,758,208 |
| 2016-10-31 | $19.87 | $19.87 | $19.74 | $19.74 | $17.63 | 38,578,509 |
| 2016-10-28 | $19.90 | $19.92 | $19.62 | $19.77 | $17.66 | 55,749,883 |
| 2016-10-27 | $19.92 | $19.95 | $19.77 | $19.86 | $17.74 | 45,545,849 |
| 2016-10-26 | $19.60 | $19.84 | $19.58 | $19.81 | $17.70 | 40,416,957 |
| 2016-10-25 | $19.75 | $19.76 | $19.64 | $19.69 | $17.59 | 36,176,141 |
| 2016-10-24 | $19.74 | $19.81 | $19.70 | $19.71 | $17.61 | 33,808,655 |
| 2016-10-21 | $19.50 | $19.67 | $19.47 | $19.65 | $17.55 | 39,543,061 |
| 2016-10-20 | $19.64 | $19.78 | $19.58 | $19.66 | $17.56 | 56,229,168 |
| 2016-10-19 | $19.55 | $19.71 | $19.53 | $19.66 | $17.56 | 49,835,923 |
| 2016-10-18 | $19.53 | $19.55 | $19.41 | $19.49 | $17.41 | 45,958,713 |
| 2016-10-17 | $19.43 | $19.47 | $19.28 | $19.33 | $17.27 | 41,236,064 |
| 2016-10-14 | $19.56 | $19.62 | $19.36 | $19.42 | $17.35 | 76,176,507 |
| 2016-10-13 | $19.36 | $19.37 | $19.11 | $19.33 | $17.27 | 73,171,091 |
| 2016-10-12 | $19.52 | $19.65 | $19.49 | $19.52 | $17.44 | 51,377,838 |
| 2016-10-11 | $19.66 | $19.72 | $19.41 | $19.54 | $17.45 | 78,580,159 |
| 2016-10-10 | $19.72 | $19.81 | $19.70 | $19.72 | $17.62 | 37,997,419 |
| 2016-10-07 | $19.55 | $19.66 | $19.49 | $19.62 | $17.53 | 55,524,949 |
| 2016-10-06 | $19.65 | $19.66 | $19.46 | $19.63 | $17.54 | 53,320,161 |
| 2016-10-05 | $19.37 | $19.64 | $19.34 | $19.60 | $17.51 | 58,651,881 |
| 2016-10-04 | $19.26 | $19.43 | $19.19 | $19.29 | $17.23 | 68,471,721 |
| 2016-10-03 | $19.24 | $19.31 | $19.16 | $19.21 | $17.16 | 33,165,294 |
| 2016-09-30 | $19.14 | $19.40 | $19.11 | $19.30 | $17.24 | 47,283,609 |
| 2016-09-29 | $19.30 | $19.40 | $18.94 | $19.04 | $17.01 | 62,578,780 |
| 2016-09-28 | $19.30 | $19.34 | $19.12 | $19.31 | $17.25 | 42,935,810 |
| 2016-09-27 | $19.00 | $19.24 | $18.94 | $19.22 | $17.17 | 47,620,011 |
| 2016-09-26 | $19.26 | $19.27 | $19.02 | $19.07 | $17.03 | 54,187,999 |
| 2016-09-23 | $19.41 | $19.51 | $19.35 | $19.38 | $17.31 | 59,009,524 |
| 2016-09-22 | $19.54 | $19.56 | $19.44 | $19.48 | $17.40 | 38,355,000 |
| 2016-09-21 | $19.41 | $19.46 | $19.25 | $19.44 | $17.37 | 64,029,726 |
| 2016-09-20 | $19.45 | $19.48 | $19.29 | $19.32 | $17.26 | 39,902,855 |
| 2016-09-19 | $19.35 | $19.45 | $19.23 | $19.31 | $17.25 | 50,390,752 |
| 2016-09-16 | $23.75 | $23.76 | $23.55 | $23.62 | $17.15 | 75,169,734 |
| 2016-09-15 | $23.77 | $24.03 | $23.72 | $23.96 | $17.32 | 76,417,658 |
| 2016-09-14 | $23.88 | $24.04 | $23.75 | $23.82 | $17.22 | 82,805,256 |
| 2016-09-13 | $24.03 | $24.09 | $23.79 | $23.88 | $17.26 | 83,159,234 |
| 2016-09-12 | $23.93 | $24.40 | $23.82 | $24.31 | $17.57 | 87,078,101 |
| 2016-09-09 | $24.36 | $24.45 | $24.04 | $24.04 | $17.38 | 66,419,586 |
| 2016-09-08 | $24.52 | $24.59 | $24.45 | $24.50 | $17.71 | 72,004,018 |
| 2016-09-07 | $24.44 | $24.55 | $24.39 | $24.52 | $17.72 | 38,637,770 |
| 2016-09-06 | $24.56 | $24.60 | $24.34 | $24.53 | $17.73 | 60,246,809 |
| 2016-09-02 | $24.49 | $24.64 | $24.46 | $24.57 | $17.76 | 66,860,727 |
| 2016-09-01 | $24.62 | $24.64 | $24.27 | $24.46 | $17.68 | 62,906,232 |
| 2016-08-31 | $24.55 | $24.58 | $24.36 | $24.56 | $17.75 | 56,337,516 |
| 2016-08-30 | $24.36 | $24.54 | $24.33 | $24.54 | $17.74 | 39,306,631 |
| 2016-08-29 | $24.17 | $24.41 | $24.14 | $24.32 | $17.58 | 40,410,586 |
| 2016-08-26 | $24.15 | $24.29 | $23.96 | $24.11 | $17.43 | 64,897,439 |
| 2016-08-25 | $24.00 | $24.12 | $23.97 | $24.08 | $17.40 | 27,220,150 |
| 2016-08-24 | $24.05 | $24.11 | $23.97 | $24.03 | $17.37 | 24,278,302 |
| 2016-08-23 | $24.10 | $24.16 | $24.04 | $24.04 | $17.38 | 29,824,856 |
| 2016-08-22 | $23.97 | $24.03 | $23.91 | $24.01 | $17.35 | 32,489,463 |
| 2016-08-19 | $23.95 | $24.03 | $23.86 | $24.01 | $17.35 | 31,482,625 |
| 2016-08-18 | $24.00 | $24.07 | $23.95 | $24.02 | $17.36 | 26,572,110 |
| 2016-08-17 | $23.96 | $24.05 | $23.90 | $24.04 | $17.38 | 25,653,983 |
| 2016-08-16 | $23.98 | $24.02 | $23.90 | $23.96 | $17.32 | 27,613,598 |
| 2016-08-15 | $23.95 | $24.04 | $23.93 | $24.02 | $17.36 | 26,253,327 |
| 2016-08-12 | $23.77 | $23.90 | $23.76 | $23.86 | $17.25 | 28,836,638 |
| 2016-08-11 | $23.93 | $23.99 | $23.84 | $23.93 | $17.30 | 25,117,915 |
| 2016-08-10 | $24.05 | $24.09 | $23.84 | $23.88 | $17.26 | 33,516,358 |
| 2016-08-09 | $24.04 | $24.11 | $24.01 | $24.07 | $17.40 | 32,212,277 |
| 2016-08-08 | $24.09 | $24.12 | $23.98 | $24.05 | $17.38 | 44,979,742 |
| 2016-08-05 | $23.82 | $24.02 | $23.75 | $24.02 | $17.36 | 51,497,979 |
| 2016-08-04 | $23.61 | $23.65 | $23.52 | $23.57 | $17.04 | 31,332,439 |
| 2016-08-03 | $23.39 | $23.64 | $23.39 | $23.63 | $17.08 | 33,482,620 |
| 2016-08-02 | $23.52 | $23.61 | $23.33 | $23.39 | $16.91 | 39,675,311 |
| 2016-08-01 | $23.67 | $23.77 | $23.54 | $23.59 | $17.05 | 39,375,853 |
| 2016-07-29 | $23.60 | $23.76 | $23.60 | $23.65 | $17.09 | 54,392,787 |
| 2016-07-28 | $23.58 | $23.74 | $23.50 | $23.69 | $17.12 | 32,972,970 |
| 2016-07-27 | $23.61 | $23.71 | $23.56 | $23.64 | $17.09 | 50,665,973 |
| 2016-07-26 | $23.57 | $23.68 | $23.55 | $23.65 | $17.09 | 34,454,495 |
| 2016-07-25 | $23.64 | $23.69 | $23.56 | $23.63 | $17.08 | 37,064,375 |
| 2016-07-22 | $23.56 | $23.69 | $23.52 | $23.68 | $17.12 | 23,464,592 |
| 2016-07-21 | $23.62 | $23.66 | $23.50 | $23.53 | $17.01 | 36,493,115 |
| 2016-07-20 | $23.70 | $23.70 | $23.55 | $23.65 | $17.09 | 31,790,263 |
| 2016-07-19 | $23.49 | $23.62 | $23.46 | $23.61 | $17.06 | 30,746,383 |
| 2016-07-18 | $23.53 | $23.63 | $23.51 | $23.60 | $17.06 | 38,917,583 |
| 2016-07-15 | $23.65 | $23.67 | $23.37 | $23.52 | $17.00 | 62,650,607 |
| 2016-07-14 | $23.80 | $23.80 | $23.50 | $23.56 | $17.03 | 66,979,201 |
| 2016-07-13 | $23.32 | $23.39 | $23.21 | $23.34 | $16.87 | 57,325,132 |
| 2016-07-12 | $23.22 | $23.37 | $23.19 | $23.34 | $16.87 | 55,010,655 |
| 2016-07-11 | $23.04 | $23.12 | $22.97 | $23.05 | $16.66 | 42,520,843 |
| 2016-07-08 | $22.80 | $22.95 | $22.77 | $22.92 | $16.57 | 55,279,733 |
| 2016-07-07 | $22.53 | $22.68 | $22.38 | $22.49 | $16.26 | 65,674,921 |
| 2016-07-06 | $22.21 | $22.49 | $22.16 | $22.46 | $16.23 | 58,510,711 |
| 2016-07-05 | $22.52 | $22.58 | $22.29 | $22.40 | $16.19 | 59,502,758 |
| 2016-07-01 | $22.77 | $22.90 | $22.70 | $22.74 | $16.44 | 45,056,546 |
| 2016-06-30 | $22.57 | $22.86 | $22.46 | $22.86 | $16.52 | 72,644,446 |
| 2016-06-29 | $22.19 | $22.50 | $22.14 | $22.50 | $16.26 | 99,922,883 |
| 2016-06-28 | $21.84 | $22.00 | $21.65 | $22.00 | $15.90 | 109,626,449 |
| 2016-06-27 | $21.75 | $21.78 | $21.32 | $21.45 | $15.50 | 145,659,236 |
| 2016-06-24 | $22.11 | $22.59 | $22.00 | $22.08 | $15.96 | 165,757,111 |
| 2016-06-23 | $23.12 | $23.33 | $23.11 | $23.33 | $16.86 | 73,532,024 |
| 2016-06-22 | $22.87 | $23.04 | $22.80 | $22.85 | $16.52 | 53,957,092 |
| 2016-06-21 | $22.83 | $22.92 | $22.73 | $22.87 | $16.53 | 40,273,429 |
| 2016-06-20 | $22.97 | $23.09 | $22.73 | $22.74 | $16.44 | 70,506,112 |
| 2016-06-17 | $22.66 | $22.72 | $22.51 | $22.61 | $16.34 | 46,484,465 |
| 2016-06-16 | $22.51 | $22.77 | $22.38 | $22.75 | $16.36 | 71,426,612 |
| 2016-06-15 | $22.72 | $22.95 | $22.67 | $22.69 | $16.31 | 57,983,853 |
| 2016-06-14 | $22.91 | $23.03 | $22.54 | $22.66 | $16.29 | 66,822,584 |
| 2016-06-13 | $23.03 | $23.30 | $22.99 | $23.00 | $16.54 | 56,209,460 |
| 2016-06-10 | $23.18 | $23.27 | $23.09 | $23.16 | $16.65 | 47,308,925 |
| 2016-06-09 | $23.48 | $23.52 | $23.33 | $23.45 | $16.86 | 39,536,973 |
| 2016-06-08 | $23.56 | $23.68 | $23.56 | $23.62 | $16.98 | 30,443,716 |
| 2016-06-07 | $23.67 | $23.74 | $23.58 | $23.60 | $16.97 | 26,481,005 |
| 2016-06-06 | $23.52 | $23.76 | $23.50 | $23.65 | $17.00 | 46,885,092 |
| 2016-06-03 | $23.56 | $23.58 | $23.26 | $23.51 | $16.90 | 86,004,815 |
| 2016-06-02 | $23.74 | $23.85 | $23.66 | $23.85 | $17.15 | 28,202,726 |
| 2016-06-01 | $23.58 | $23.83 | $23.48 | $23.80 | $17.11 | 38,413,164 |
| 2016-05-31 | $23.93 | $23.93 | $23.67 | $23.75 | $17.07 | 40,849,577 |
| 2016-05-27 | $23.69 | $23.82 | $23.66 | $23.81 | $17.12 | 36,993,543 |
| 2016-05-26 | $23.80 | $23.83 | $23.62 | $23.65 | $17.00 | 36,167,087 |
| 2016-05-25 | $23.64 | $23.91 | $23.63 | $23.79 | $17.10 | 51,628,232 |
| 2016-05-24 | $23.35 | $23.59 | $23.32 | $23.54 | $16.92 | 47,336,650 |
| 2016-05-23 | $23.16 | $23.27 | $23.09 | $23.19 | $16.67 | 38,542,386 |
| 2016-05-20 | $23.17 | $23.34 | $23.13 | $23.21 | $16.69 | 35,734,334 |
| 2016-05-19 | $23.16 | $23.27 | $22.91 | $23.05 | $16.57 | 66,146,298 |
| 2016-05-18 | $22.80 | $23.29 | $22.80 | $23.27 | $16.73 | 100,155,826 |
| 2016-05-17 | $22.94 | $23.04 | $22.77 | $22.87 | $16.44 | 45,416,595 |
| 2016-05-16 | $22.88 | $23.10 | $22.86 | $23.00 | $16.54 | 33,767,148 |
| 2016-05-13 | $23.11 | $23.27 | $22.84 | $22.88 | $16.45 | 45,499,676 |
| 2016-05-12 | $23.23 | $23.33 | $23.02 | $23.16 | $16.65 | 35,216,033 |
| 2016-05-11 | $23.33 | $23.39 | $23.13 | $23.15 | $16.64 | 31,926,118 |
| 2016-05-10 | $23.18 | $23.41 | $23.17 | $23.40 | $16.82 | 37,514,005 |
| 2016-05-09 | $23.09 | $23.20 | $22.98 | $23.07 | $16.59 | 31,961,774 |
| 2016-05-06 | $22.86 | $23.14 | $22.86 | $23.13 | $16.63 | 38,927,196 |
| 2016-05-05 | $23.09 | $23.18 | $22.97 | $23.03 | $16.56 | 47,002,607 |
| 2016-05-04 | $22.95 | $23.16 | $22.93 | $23.04 | $16.56 | 46,425,513 |
| 2016-05-03 | $23.25 | $23.27 | $23.02 | $23.22 | $16.69 | 44,104,122 |
| 2016-05-02 | $23.33 | $23.55 | $23.28 | $23.52 | $16.91 | 43,527,135 |
| 2016-04-29 | $23.31 | $23.40 | $23.10 | $23.31 | $16.76 | 60,265,650 |
| 2016-04-28 | $23.49 | $23.68 | $23.36 | $23.44 | $16.85 | 74,782,262 |
| 2016-04-27 | $23.63 | $23.77 | $23.55 | $23.69 | $17.03 | 56,867,200 |
| 2016-04-26 | $23.52 | $23.68 | $23.49 | $23.65 | $17.00 | 41,628,942 |
| 2016-04-25 | $23.45 | $23.52 | $23.33 | $23.50 | $16.89 | 38,156,805 |
| 2016-04-22 | $23.35 | $23.60 | $23.35 | $23.55 | $16.93 | 46,687,901 |
| 2016-04-21 | $23.53 | $23.63 | $23.27 | $23.33 | $16.77 | 63,371,414 |
| 2016-04-20 | $23.35 | $23.58 | $23.34 | $23.54 | $16.92 | 74,656,690 |
| 2016-04-19 | $23.14 | $23.36 | $23.14 | $23.36 | $16.79 | 57,118,536 |
| 2016-04-18 | $22.79 | $23.09 | $22.77 | $23.07 | $16.59 | 52,388,644 |
| 2016-04-15 | $23.04 | $23.07 | $22.86 | $22.90 | $16.46 | 53,855,275 |
| 2016-04-14 | $22.82 | $23.10 | $22.82 | $22.98 | $16.52 | 52,004,903 |
| 2016-04-13 | $22.65 | $22.95 | $22.63 | $22.93 | $16.49 | 69,578,568 |
| 2016-04-12 | $22.17 | $22.46 | $22.12 | $22.42 | $16.12 | 48,183,179 |
| 2016-04-11 | $22.15 | $22.33 | $22.12 | $22.14 | $15.92 | 45,354,993 |
| 2016-04-08 | $22.12 | $22.27 | $22.01 | $22.05 | $15.85 | 55,907,391 |
| 2016-04-07 | $22.23 | $22.25 | $21.85 | $21.97 | $15.79 | 51,267,205 |
| 2016-04-06 | $22.23 | $22.41 | $22.16 | $22.39 | $16.10 | 38,087,160 |
| 2016-04-05 | $22.38 | $22.42 | $22.23 | $22.27 | $16.01 | 61,591,061 |
| 2016-04-04 | $22.68 | $22.73 | $22.54 | $22.59 | $16.24 | 38,504,901 |
| 2016-04-01 | $22.39 | $22.73 | $22.30 | $22.70 | $16.32 | 45,712,650 |
| 2016-03-31 | $22.49 | $22.64 | $22.45 | $22.50 | $16.18 | 39,911,560 |
| 2016-03-30 | $22.54 | $22.72 | $22.52 | $22.55 | $16.21 | 37,603,593 |
| 2016-03-29 | $22.29 | $22.43 | $22.16 | $22.42 | $16.12 | 44,399,814 |
| 2016-03-28 | $22.34 | $22.45 | $22.27 | $22.38 | $16.09 | 36,090,207 |
| 2016-03-24 | $22.25 | $22.31 | $22.10 | $22.31 | $16.04 | 48,455,786 |
| 2016-03-23 | $22.58 | $22.62 | $22.44 | $22.45 | $16.14 | 55,864,160 |
| 2016-03-22 | $22.53 | $22.71 | $22.48 | $22.62 | $16.26 | 43,444,975 |
| 2016-03-21 | $22.66 | $22.84 | $22.60 | $22.69 | $16.31 | 47,443,077 |
| 2016-03-18 | $22.67 | $22.82 | $22.61 | $22.73 | $16.34 | 64,975,255 |
| 2016-03-17 | $22.30 | $22.70 | $22.20 | $22.63 | $16.18 | 65,802,706 |
| 2016-03-16 | $22.29 | $22.50 | $22.19 | $22.36 | $15.99 | 72,317,716 |
| 2016-03-15 | $22.27 | $22.41 | $22.19 | $22.41 | $16.02 | 75,633,924 |
| 2016-03-14 | $22.42 | $22.48 | $22.28 | $22.42 | $16.03 | 55,299,259 |
| 2016-03-11 | $22.14 | $22.52 | $22.14 | $22.49 | $16.08 | 79,215,971 |
| 2016-03-10 | $22.08 | $22.18 | $21.66 | $21.92 | $15.67 | 95,133,650 |
| 2016-03-09 | $21.99 | $22.05 | $21.86 | $21.94 | $15.69 | 59,860,834 |
| 2016-03-08 | $22.07 | $22.16 | $21.88 | $21.91 | $15.67 | 94,358,690 |
| 2016-03-07 | $22.13 | $22.30 | $22.06 | $22.27 | $15.92 | 48,208,032 |
| 2016-03-04 | $22.30 | $22.39 | $22.11 | $22.28 | $15.93 | 70,646,406 |
| 2016-03-03 | $22.02 | $22.20 | $21.93 | $22.19 | $15.87 | 76,576,499 |
| 2016-03-02 | $21.82 | $22.05 | $21.79 | $22.04 | $15.76 | 89,781,347 |
| 2016-03-01 | $21.24 | $21.84 | $21.24 | $21.80 | $15.59 | 100,130,523 |
| 2016-02-29 | $21.30 | $21.41 | $21.08 | $21.09 | $15.08 | 70,785,049 |
| 2016-02-26 | $21.31 | $21.51 | $21.20 | $21.32 | $15.25 | 100,006,789 |
| 2016-02-25 | $20.88 | $21.19 | $20.88 | $21.17 | $15.14 | 87,637,814 |
| 2016-02-24 | $20.63 | $20.94 | $20.45 | $20.88 | $14.93 | 88,944,521 |
| 2016-02-23 | $21.20 | $21.23 | $20.89 | $20.93 | $14.97 | 71,491,725 |
| 2016-02-22 | $21.23 | $21.40 | $21.23 | $21.31 | $15.24 | 52,359,397 |
| 2016-02-19 | $20.81 | $21.07 | $20.78 | $20.98 | $15.00 | 91,402,854 |
| 2016-02-18 | $21.18 | $21.18 | $20.88 | $20.98 | $15.00 | 79,422,738 |
| 2016-02-17 | $21.02 | $21.20 | $21.02 | $21.10 | $15.09 | 79,775,585 |
| 2016-02-16 | $20.84 | $20.91 | $20.63 | $20.82 | $14.89 | 97,406,564 |
| 2016-02-12 | $20.13 | $20.49 | $20.04 | $20.49 | $14.65 | 119,534,693 |
| 2016-02-11 | $19.74 | $19.88 | $19.53 | $19.66 | $14.06 | 155,289,150 |
| 2016-02-10 | $20.55 | $20.78 | $20.27 | $20.28 | $14.50 | 80,763,639 |
| 2016-02-09 | $20.02 | $20.53 | $20.02 | $20.39 | $14.58 | 168,753,569 |
| 2016-02-08 | $20.65 | $20.72 | $20.14 | $20.42 | $14.60 | 132,196,396 |
| 2016-02-05 | $21.25 | $21.36 | $20.89 | $20.95 | $14.98 | 81,407,300 |
| 2016-02-04 | $20.92 | $21.38 | $20.92 | $21.23 | $15.18 | 96,925,211 |
| 2016-02-03 | $21.15 | $21.15 | $20.45 | $21.05 | $15.05 | 151,798,122 |
| 2016-02-02 | $21.32 | $21.35 | $20.98 | $21.03 | $15.04 | 86,080,850 |
| 2016-02-01 | $21.62 | $21.74 | $21.47 | $21.63 | $15.47 | 84,482,784 |
| 2016-01-29 | $21.28 | $21.73 | $21.21 | $21.72 | $15.53 | 100,432,286 |
| 2016-01-28 | $21.25 | $21.35 | $20.99 | $21.13 | $15.11 | 79,837,879 |
| 2016-01-27 | $21.13 | $21.49 | $20.97 | $21.12 | $15.10 | 77,138,611 |
| 2016-01-26 | $20.93 | $21.26 | $20.90 | $21.20 | $15.16 | 63,918,690 |
| 2016-01-25 | $21.19 | $21.27 | $20.80 | $20.85 | $14.91 | 78,913,277 |
| 2016-01-22 | $21.17 | $21.37 | $21.13 | $21.28 | $15.22 | 59,283,152 |
| 2016-01-21 | $21.01 | $21.28 | $20.83 | $20.90 | $14.94 | 91,415,884 |
| 2016-01-20 | $20.97 | $21.19 | $20.53 | $20.99 | $15.01 | 107,589,463 |
| 2016-01-19 | $21.65 | $21.73 | $21.26 | $21.41 | $15.31 | 83,704,605 |
| 2016-01-15 | $21.17 | $21.52 | $21.13 | $21.42 | $15.32 | 93,929,539 |
| 2016-01-14 | $21.77 | $22.09 | $21.56 | $21.91 | $15.67 | 95,178,970 |
| 2016-01-13 | $22.39 | $22.49 | $21.62 | $21.72 | $15.53 | 125,416,935 |
| 2016-01-12 | $22.36 | $22.40 | $22.01 | $22.30 | $15.95 | 80,553,341 |
| 2016-01-11 | $22.22 | $22.26 | $21.91 | $22.13 | $15.82 | 70,920,035 |
| 2016-01-08 | $22.65 | $22.67 | $22.05 | $22.10 | $15.80 | 82,952,157 |
| 2016-01-07 | $22.62 | $22.83 | $22.36 | $22.45 | $16.05 | 91,913,985 |
| 2016-01-06 | $23.12 | $23.24 | $22.98 | $23.10 | $16.52 | 77,178,619 |
| 2016-01-05 | $23.41 | $23.53 | $23.25 | $23.46 | $16.78 | 51,912,465 |
| 2016-01-04 | $23.34 | $23.39 | $23.10 | $23.37 | $16.71 | 93,305,973 |
| 2015-12-31 | $23.83 | $24.11 | $23.78 | $23.83 | $17.04 | 59,102,781 |
| 2015-12-30 | $24.19 | $24.23 | $24.03 | $24.07 | $17.21 | 19,322,515 |
| 2015-12-29 | $24.19 | $24.27 | $24.11 | $24.24 | $17.33 | 38,007,508 |
| 2015-12-28 | $23.91 | $24.00 | $23.79 | $23.99 | $17.15 | 16,732,625 |
| 2015-12-24 | $24.06 | $24.14 | $23.95 | $24.01 | $17.17 | 13,832,713 |
| 2015-12-23 | $23.90 | $24.07 | $23.83 | $24.03 | $17.18 | 40,590,465 |
| 2015-12-22 | $23.67 | $23.80 | $23.46 | $23.75 | $16.98 | 57,038,613 |
| 2015-12-21 | $23.49 | $23.61 | $23.32 | $23.53 | $16.83 | 50,683,822 |
| 2015-12-18 | $23.77 | $23.80 | $23.30 | $23.30 | $16.66 | 113,498,564 |
| 2015-12-17 | $24.53 | $24.53 | $24.06 | $24.09 | $17.12 | 70,852,266 |
| 2015-12-16 | $24.27 | $24.52 | $24.04 | $24.44 | $17.36 | 102,113,386 |
| 2015-12-15 | $23.74 | $24.18 | $23.72 | $24.05 | $17.09 | 93,252,621 |
| 2015-12-14 | $23.47 | $23.66 | $23.24 | $23.50 | $16.70 | 71,869,362 |
| 2015-12-11 | $23.62 | $23.77 | $23.32 | $23.45 | $16.66 | 89,455,218 |
| 2015-12-10 | $23.95 | $24.21 | $23.87 | $23.98 | $17.04 | 58,110,530 |
| 2015-12-09 | $24.13 | $24.40 | $23.82 | $23.96 | $17.02 | 66,567,464 |
| 2015-12-08 | $24.28 | $24.46 | $24.18 | $24.24 | $17.22 | 35,597,239 |
| 2015-12-07 | $24.75 | $24.77 | $24.43 | $24.55 | $17.44 | 31,350,087 |
| 2015-12-04 | $24.29 | $24.82 | $24.23 | $24.78 | $17.61 | 52,498,461 |
| 2015-12-03 | $24.68 | $24.68 | $24.06 | $24.14 | $17.15 | 59,256,047 |
| 2015-12-02 | $24.89 | $24.89 | $24.49 | $24.54 | $17.44 | 43,807,842 |
| 2015-12-01 | $24.65 | $24.84 | $24.60 | $24.83 | $17.64 | 38,235,360 |
| 2015-11-30 | $24.66 | $24.66 | $24.52 | $24.56 | $17.45 | 30,334,977 |
| 2015-11-27 | $24.56 | $24.61 | $24.44 | $24.58 | $17.46 | 23,171,271 |
| 2015-11-25 | $24.51 | $24.57 | $24.45 | $24.52 | $17.42 | 24,205,237 |
| 2015-11-24 | $24.42 | $24.58 | $24.29 | $24.50 | $17.41 | 35,885,991 |
| 2015-11-23 | $24.66 | $24.74 | $24.54 | $24.57 | $17.46 | 31,800,936 |
| 2015-11-20 | $24.70 | $24.77 | $24.60 | $24.67 | $17.53 | 44,149,285 |
| 2015-11-19 | $24.60 | $24.68 | $24.51 | $24.63 | $17.50 | 35,574,826 |
| 2015-11-18 | $24.30 | $24.62 | $24.22 | $24.59 | $17.47 | 83,498,857 |
| 2015-11-17 | $24.31 | $24.38 | $24.11 | $24.16 | $17.17 | 45,973,593 |
| 2015-11-16 | $23.85 | $24.21 | $23.80 | $24.21 | $17.20 | 53,513,322 |
| 2015-11-13 | $24.00 | $24.17 | $23.85 | $23.92 | $16.99 | 53,829,157 |
| 2015-11-12 | $24.43 | $24.44 | $24.11 | $24.12 | $17.14 | 66,537,649 |
| 2015-11-11 | $24.68 | $24.68 | $24.47 | $24.49 | $17.40 | 27,552,627 |
| 2015-11-10 | $24.40 | $24.58 | $24.36 | $24.57 | $17.46 | 41,079,125 |
| 2015-11-09 | $24.76 | $24.82 | $24.32 | $24.46 | $17.38 | 59,109,038 |
| 2015-11-06 | $24.94 | $24.97 | $24.64 | $24.73 | $17.57 | 85,480,886 |
| 2015-11-05 | $24.38 | $24.52 | $24.34 | $24.48 | $17.39 | 45,197,833 |
| 2015-11-04 | $24.45 | $24.51 | $24.31 | $24.38 | $17.32 | 40,065,442 |
| 2015-11-03 | $24.40 | $24.53 | $24.29 | $24.45 | $17.37 | 42,442,395 |
| 2015-11-02 | $24.14 | $24.51 | $24.13 | $24.41 | $17.34 | 73,467,214 |
| 2015-10-30 | $24.37 | $24.39 | $24.05 | $24.08 | $17.11 | 62,813,495 |
| 2015-10-29 | $24.45 | $24.55 | $24.31 | $24.43 | $17.36 | 48,431,706 |
| 2015-10-28 | $23.95 | $24.50 | $23.95 | $24.46 | $17.38 | 111,958,591 |
| 2015-10-27 | $23.92 | $23.95 | $23.82 | $23.90 | $16.98 | 28,629,162 |
| 2015-10-26 | $24.14 | $24.14 | $23.95 | $24.04 | $17.08 | 24,464,654 |
| 2015-10-23 | $24.07 | $24.15 | $23.96 | $24.14 | $17.15 | 45,863,938 |
| 2015-10-22 | $23.55 | $23.97 | $23.54 | $23.88 | $16.97 | 61,151,602 |
| 2015-10-21 | $23.70 | $23.78 | $23.46 | $23.50 | $16.70 | 29,188,242 |
| 2015-10-20 | $23.53 | $23.70 | $23.51 | $23.67 | $16.82 | 23,920,828 |
| 2015-10-19 | $23.40 | $23.58 | $23.39 | $23.53 | $16.72 | 32,662,173 |
| 2015-10-16 | $23.48 | $23.59 | $23.43 | $23.55 | $16.73 | 36,510,836 |
| 2015-10-15 | $23.02 | $23.44 | $23.00 | $23.41 | $16.63 | 55,604,569 |
| 2015-10-14 | $23.09 | $23.13 | $22.86 | $22.89 | $16.26 | 44,725,319 |
| 2015-10-13 | $23.18 | $23.33 | $23.08 | $23.08 | $16.40 | 42,415,463 |
| 2015-10-12 | $23.23 | $23.30 | $23.17 | $23.26 | $16.53 | 25,290,378 |
| 2015-10-09 | $23.44 | $23.46 | $23.14 | $23.24 | $16.51 | 58,288,953 |
| 2015-10-08 | $23.16 | $23.41 | $23.11 | $23.39 | $16.62 | 37,204,921 |
| 2015-10-07 | $23.22 | $23.38 | $23.08 | $23.25 | $16.52 | 38,560,116 |
| 2015-10-06 | $23.13 | $23.21 | $23.03 | $23.07 | $16.39 | 36,653,378 |
| 2015-10-05 | $22.86 | $23.21 | $22.85 | $23.18 | $16.47 | 47,933,760 |
| 2015-10-02 | $22.18 | $22.70 | $21.98 | $22.70 | $16.13 | 75,280,461 |
| 2015-10-01 | $22.65 | $22.76 | $22.43 | $22.67 | $16.11 | 48,471,126 |
| 2015-09-30 | $22.62 | $22.66 | $22.39 | $22.66 | $16.10 | 48,027,815 |
| 2015-09-29 | $22.30 | $22.39 | $22.12 | $22.32 | $15.86 | 48,222,500 |
| 2015-09-28 | $22.65 | $22.69 | $22.21 | $22.28 | $15.83 | 57,434,227 |
| 2015-09-25 | $22.80 | $22.96 | $22.70 | $22.81 | $16.21 | 55,367,269 |
| 2015-09-24 | $22.38 | $22.52 | $22.28 | $22.48 | $15.97 | 51,226,288 |
| 2015-09-23 | $22.64 | $22.72 | $22.51 | $22.64 | $16.09 | 34,861,115 |
| 2015-09-22 | $22.58 | $22.71 | $22.46 | $22.63 | $16.08 | 65,279,734 |
| 2015-09-21 | $22.81 | $23.01 | $22.77 | $22.92 | $16.28 | 47,056,843 |
| 2015-09-18 | $22.79 | $22.90 | $22.62 | $22.66 | $16.10 | 85,217,458 |
| 2015-09-17 | $23.53 | $23.69 | $23.17 | $23.22 | $16.42 | 75,156,696 |
| 2015-09-16 | $23.42 | $23.59 | $23.30 | $23.55 | $16.65 | 27,984,276 |
| 2015-09-15 | $23.16 | $23.47 | $23.07 | $23.40 | $16.54 | 41,012,919 |
| 2015-09-14 | $23.07 | $23.14 | $22.98 | $23.07 | $16.31 | 31,809,946 |
| 2015-09-11 | $22.91 | $23.12 | $22.86 | $23.12 | $16.34 | 26,781,477 |
| 2015-09-10 | $22.89 | $23.19 | $22.82 | $23.02 | $16.27 | 43,615,304 |
| 2015-09-09 | $23.44 | $23.54 | $22.86 | $22.91 | $16.20 | 43,704,064 |
| 2015-09-08 | $23.09 | $23.25 | $22.93 | $23.23 | $16.42 | 49,683,433 |
| 2015-09-04 | $22.78 | $22.85 | $22.50 | $22.65 | $16.01 | 54,163,429 |
| 2015-09-03 | $23.05 | $23.35 | $23.01 | $23.11 | $16.34 | 60,221,697 |
Financial Select Sector SPDR (XLF) News Headlines
.jpg)
Bank of America says the S&P 500, expensive by nearly every metric, still has one way to move higher
Deregulation under the Trump administration could unlock more upside for certain groups of stocks, according to Bank of America.
cnbc.com Feb. 20, 2025.jpg)
Some 'Trump trades' are starting to roll over as the stock market sputters
Small caps and industrials are among the stock groups that are now down since Election Day.
cnbc.com Feb. 25, 2025.jpg)
Trump 'bump' disappears as the S&P 500 is now negative since the election
The S&P 500 is on track to close below its pre-election levels, while small caps and energy stocks are performing even worse since Trump's victory.
cnbc.com March 4, 2025Recent Financial Select Sector SPDR (XLF) News
.jpg)
.jpg)
.jpg)
Similar Companies to Financial Select Sector SPDR (XLF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |