Baker Hughes Co. BKR
+74.6%vs Day 1Spinoff of GE Aerospace (GE) · Unknown-TBD · Spun Jul 5, 2017
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | July 5, 2017 |
| Days since spinoff | 3372 days · 3369 trading-day window |
| Structure | Unknown-TBD |
| Parent | GE Aerospace (GE) |
| Day-1 reaction | |
| Day 1 open | $40.80 |
| Day 1 return (open→close) | -8.7% |
| Day 1 price (close) | $37.25 |
| Day 1 range | $37.25 – $40.82 +9.6% spread |
| Day 1 low held? | Breached after 1 session to -75.5% below |
| Price levels | |
| Post-spin low (closing) | $9.33 on Mar 23, 2020 · 992 days post-spin |
| Current price (Sep 25, 2026) | $57.83 |
| Returns | |
| Return vs Day 1 (close) | +74.6% |
| — range by day 1 entry theoretical bounds | +59.3% to +74.6% |
| Return vs post-spin low (price) | +519.8% |
| Total return vs low incl. dividends since | +575.8% |
| First-quarter return (≈90d) | -1.1% |
| 1-year return | -8.8% |
| 3-year return | -52.9% |
| 5-year return | -14.7% |
| Annualized return (CAGR) | +6.2% |
| Versus benchmarks | |
| S&P 500 over same window | +269.7% |
| Annualized excess vs S&P | -9.0% |
| Risk & recovery | |
| Max drawdown | -75.4% |
| Days to recover Day 1 | 2 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 992,327,000 |
| Diluted average shares the EPS denominator | 997,000,000 |
| Free float | 990,639,089 100% of shares outstanding |
| Held by institutions | 100% insiders 0.2% |
| Share count trend Jun 2025 → Jun 2026 | +0.7% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $473M |
| Normal volume baseline | 3,361,750 shares · now 2.46x |
| Day 1 volume | 1.8x normal · first week 1.5x |
| Decay | half in 25 sessions · normal by 5 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. The Price line excludes dividends; Price + dividends adds the cash paid out, with no reinvestment assumed. Individual payments are listed in the table below. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $56.89 | $57.90 | $56.75 | $57.83 | 6,521,800 | 990,639,089 | 0.66% | $57.39B | — | — |
| 2026-09-24 | $58.08 | $58.44 | $57.15 | $57.29 | 7,082,700 | 990,639,089 | 0.71% | $56.85B | — | — |
| 2026-09-23 | $57.26 | $58.16 | $57.00 | $58.03 | 8,651,100 | 990,639,089 | 0.87% | $57.58B | — | — |
| 2026-09-22 | $57.03 | $57.56 | $56.57 | $57.26 | 9,238,400 | 990,639,089 | 0.93% | $56.82B | — | — |
| 2026-09-21 | $57.17 | $58.20 | $56.60 | $57.83 | 7,973,700 | 990,639,089 | 0.80% | $57.39B | — | — |
| 2026-09-18 | $56.35 | $57.57 | $56.06 | $57.25 | 21,047,900 | 990,639,089 | 2.12% | $56.81B | — | — |
| 2026-09-17 | $56.73 | $56.98 | $55.91 | $56.57 | 9,393,700 | 990,639,089 | 0.95% | $56.14B | — | — |
| 2026-09-16 | $56.33 | $57.23 | $55.44 | $56.32 | 9,547,400 | 990,639,089 | 0.96% | $55.89B | — | — |
| 2026-09-15 | $57.17 | $57.48 | $56.03 | $56.72 | 8,559,700 | 990,639,089 | 0.86% | $56.28B | — | — |
| 2026-09-14 | $58.47 | $58.99 | $56.25 | $56.78 | 9,554,800 | 990,639,089 | 0.96% | $56.34B | — | — |
| 2026-09-11 | $59.99 | $60.17 | $57.24 | $59.06 | 10,196,000 | 990,639,089 | 1.03% | $58.61B | — | — |
| 2026-09-10 | $63.61 | $63.68 | $59.04 | $59.40 | 11,193,900 | 990,639,089 | 1.13% | $58.94B | — | — |
| 2026-09-09 | $63.76 | $66.09 | $63.47 | $63.64 | 6,927,800 | 990,639,089 | 0.70% | $63.15B | — | — |
| 2026-09-08 | $63.79 | $64.84 | $63.36 | $63.92 | 5,890,200 | 990,639,089 | 0.59% | $63.43B | — | — |
| 2026-09-04 | $63.00 | $63.74 | $62.72 | $63.50 | 5,791,500 | 990,649,016 | 0.58% | $63.01B | — | — |
| 2026-09-03 | $64.36 | $64.95 | $63.59 | $63.64 | 4,624,500 | 990,649,016 | 0.47% | $63.15B | — | — |
| 2026-09-02 | $63.02 | $65.27 | $62.71 | $64.63 | 5,193,300 | 990,649,016 | 0.52% | $64.13B | — | — |
| 2026-09-01 | $63.87 | $64.28 | $63.13 | $63.66 | 6,046,400 | 990,649,016 | 0.61% | $63.17B | — | — |
| 2026-08-31 | $63.12 | $63.96 | $62.69 | $63.55 | 11,223,700 | 990,649,016 | 1.13% | $63.06B | — | — |
| 2026-08-28 | $62.50 | $62.62 | $61.67 | $62.41 | 5,705,600 | 990,649,016 | 0.57% | $61.93B | — | — |
| 2026-08-27 | $61.70 | $63.09 | $60.87 | $62.11 | 8,546,300 | 990,649,016 | 0.86% | $61.63B | — | — |
| 2026-08-26 | $61.81 | $62.43 | $60.93 | $62.00 | 5,247,100 | 990,649,016 | 0.53% | $61.52B | — | — |
| 2026-08-25 | $62.27 | $63.02 | $61.72 | $61.82 | 4,807,600 | 990,649,016 | 0.48% | $61.35B | — | — |
| 2026-08-24 | $62.07 | $62.47 | $61.13 | $61.99 | 5,229,400 | 990,649,016 | 0.53% | $61.51B | — | — |
| 2026-08-21 | $62.97 | $64.05 | $62.29 | $62.34 | 5,651,000 | 990,649,016 | 0.57% | $61.86B | — | — |
| 2026-08-20 | $64.20 | $65.08 | $62.68 | $62.78 | 6,291,700 | 990,649,016 | 0.63% | $62.30B | — | — |
| 2026-08-19 | $65.10 | $65.18 | $63.97 | $64.48 | 4,812,000 | 990,649,016 | 0.48% | $63.99B | — | — |
| 2026-08-18 | $65.05 | $65.20 | $64.16 | $64.44 | 6,350,300 | 990,649,016 | 0.64% | $63.95B | — | — |
| 2026-08-17 | $65.26 | $65.44 | $64.10 | $64.90 | 5,895,400 | 990,649,016 | 0.59% | $64.40B | — | — |
| 2026-08-14 | $63.54 | $65.17 | $63.47 | $64.82 | 6,692,500 | — | 0.67% | $64.32B | — | — |
| 2026-08-13 | $63.96 | $64.03 | $62.50 | $63.44 | 7,870,800 | — | 0.79% | $62.95B | — | — |
| 2026-08-12 | $64.81 | $65.10 | $64.24 | $64.28 | 7,498,700 | — | 0.76% | $63.79B | — | — |
| 2026-08-11 | $64.23 | $64.85 | $64.07 | $64.81 | 5,499,100 | — | 0.55% | $64.31B | — | — |
| 2026-08-10 | $62.05 | $64.27 | $62.00 | $64.07 | 5,273,500 | — | 0.53% | $63.58B | — | — |
| 2026-08-07 | $62.09 | $62.84 | $61.54 | $61.55 | 7,322,500 | — | 0.74% | $61.08B | $0.23 | — |
| 2026-08-06 | $62.34 | $63.31 | $62.09 | $62.75 | 4,996,400 | — | 0.50% | $62.27B | — | — |
| 2026-08-05 | $62.54 | $62.54 | $61.12 | $61.67 | 5,791,700 | — | 0.58% | $61.20B | — | — |
| 2026-08-04 | $60.44 | $61.85 | $60.18 | $61.73 | 7,363,400 | — | 0.74% | $61.26B | — | — |
| 2026-08-03 | $60.02 | $60.98 | $59.08 | $60.81 | 6,714,000 | — | 0.68% | $60.34B | — | — |
| 2026-07-31 | $60.73 | $61.26 | $59.99 | $60.49 | 5,760,900 | — | 0.58% | $60.03B | — | — |
| 2026-07-30 | $59.18 | $60.12 | $58.73 | $59.90 | 9,294,700 | — | 0.94% | $59.44B | — | — |
| 2026-07-29 | $60.45 | $60.47 | $58.54 | $58.72 | 20,168,000 | — | 2.03% | $58.27B | — | — |
| 2026-07-28 | $60.10 | $60.99 | $57.87 | $58.46 | 12,307,800 | — | 1.24% | $58.01B | — | — |
| 2026-07-27 | $60.63 | $62.67 | $59.84 | $60.59 | 15,186,300 | — | 1.53% | $60.13B | — | — |
| 2026-07-24 | $57.01 | $58.20 | $57.01 | $57.25 | 9,878,900 | — | 1.00% | $56.81B | — | — |
| 2026-07-23 | $57.64 | $57.83 | $56.00 | $56.09 | 9,730,900 | — | 0.98% | $55.66B | — | — |
| 2026-07-22 | $56.91 | $57.63 | $56.32 | $56.60 | 9,565,900 | — | 0.96% | $56.17B | — | — |
| 2026-07-21 | $55.75 | $56.93 | $54.42 | $56.38 | 11,984,000 | — | 1.21% | $55.95B | — | — |
| 2026-07-20 | $56.24 | $56.24 | $55.05 | $55.15 | 5,745,600 | — | 0.58% | $54.73B | — | — |
| 2026-07-17 | $56.66 | $56.76 | $55.56 | $55.95 | 11,591,500 | — | 1.17% | $55.52B | — | — |
| 2026-07-16 | $57.05 | $57.50 | $56.32 | $56.54 | 7,731,000 | — | 0.78% | $56.11B | — | — |
| 2026-07-15 | $57.75 | $58.07 | $55.95 | $57.25 | 8,257,800 | — | 0.83% | $56.81B | — | — |
| 2026-07-14 | $58.49 | $58.85 | $57.02 | $57.78 | 6,316,300 | — | 0.64% | $57.34B | — | — |
| 2026-07-13 | $58.10 | $59.13 | $57.50 | $57.66 | 6,118,400 | — | 0.62% | $57.22B | — | — |
| 2026-07-10 | $57.20 | $57.84 | $57.15 | $57.56 | 5,286,500 | — | 0.53% | $57.12B | — | — |
| 2026-07-09 | $57.67 | $57.80 | $56.79 | $57.20 | 7,668,800 | — | 0.77% | $56.76B | — | — |
| 2026-07-08 | $55.85 | $57.67 | $55.14 | $57.58 | 16,775,600 | — | 1.69% | $57.14B | — | — |
| 2026-07-07 | $53.27 | $54.89 | $53.27 | $54.47 | 7,755,700 | — | 0.78% | $54.05B | — | — |
| 2026-07-06 | $53.24 | $54.38 | $53.00 | $53.25 | 15,985,900 | — | 1.61% | $52.84B | — | — |
| 2026-07-02 | $53.88 | $54.35 | $52.27 | $52.78 | 12,190,500 | — | 1.23% | $52.38B | — | — |
| 2026-07-01 | $55.05 | $55.35 | $53.69 | $53.82 | 9,490,700 | — | 0.96% | $53.41B | — | — |
| 2026-06-30 | $56.54 | $57.38 | $55.39 | $55.50 | 14,469,800 | — | 1.46% | $55.07B | — | — |
| 2026-06-29 | $56.16 | $57.49 | $56.09 | $56.31 | 5,859,800 | — | 0.59% | $55.85B | — | — |
| 2026-06-26 | $56.25 | $56.97 | $56.02 | $56.56 | 8,969,100 | — | 0.90% | $56.09B | — | — |
| 2026-06-25 | $56.00 | $57.81 | $55.69 | $56.94 | 10,583,000 | — | 1.07% | $56.47B | — | — |
| 2026-06-24 | $57.18 | $57.47 | $55.56 | $56.38 | 12,636,100 | — | 1.27% | $55.92B | — | — |
| 2026-06-23 | $58.63 | $59.34 | $58.22 | $58.68 | 6,471,500 | — | 0.65% | $58.20B | — | — |
| 2026-06-22 | $58.80 | $59.42 | $57.49 | $59.15 | 8,686,100 | — | 0.88% | $58.66B | — | — |
| 2026-06-18 | $59.91 | $60.00 | $57.98 | $58.41 | 17,607,100 | — | 1.78% | $57.93B | — | — |
| 2026-06-17 | $61.25 | $61.42 | $59.93 | $60.07 | 6,158,200 | — | 0.62% | $59.58B | — | — |
| 2026-06-16 | $61.63 | $62.48 | $61.28 | $61.52 | 6,106,900 | — | 0.62% | $61.01B | — | — |
| 2026-06-15 | $62.38 | $62.77 | $61.44 | $62.46 | 7,436,600 | — | 0.75% | $61.95B | — | — |
| 2026-06-12 | $63.18 | $63.80 | $62.50 | $63.14 | 7,098,300 | — | 0.72% | $62.62B | — | — |
| 2026-06-11 | $63.97 | $64.47 | $62.69 | $63.48 | 6,552,200 | — | 0.66% | $62.96B | — | — |
| 2026-06-10 | $63.38 | $64.30 | $63.01 | $63.02 | 5,779,100 | — | 0.58% | $62.50B | — | — |
| 2026-06-09 | $65.45 | $65.45 | $62.56 | $63.55 | 6,599,600 | — | 0.67% | $63.03B | — | — |
| 2026-06-08 | $63.76 | $65.23 | $63.71 | $64.84 | 6,131,100 | — | 0.62% | $64.31B | — | — |
| 2026-06-05 | $65.45 | $65.56 | $62.58 | $62.59 | 7,172,800 | — | 0.72% | $62.08B | — | — |
| 2026-06-04 | $64.24 | $66.24 | $63.88 | $66.11 | 6,407,200 | — | 0.65% | $65.57B | — | — |
| 2026-06-03 | $64.22 | $64.93 | $63.71 | $64.27 | 6,247,100 | — | 0.63% | $63.74B | — | — |
| 2026-06-02 | $62.56 | $64.60 | $62.55 | $64.54 | 5,429,500 | — | 0.55% | $64.01B | — | — |
| 2026-06-01 | $63.61 | $63.69 | $62.34 | $62.97 | 5,839,800 | — | 0.59% | $62.45B | — | — |
| 2026-05-29 | $64.43 | $65.11 | $63.78 | $63.88 | 14,363,600 | — | 1.45% | $63.35B | — | — |
| 2026-05-28 | $63.86 | $64.75 | $62.39 | $64.71 | 9,185,700 | — | 0.93% | $64.18B | — | — |
| 2026-05-27 | $65.26 | $65.31 | $62.56 | $63.20 | 8,617,200 | — | 0.87% | $62.68B | — | — |
| 2026-05-26 | $66.06 | $67.92 | $65.82 | $66.73 | 8,303,600 | — | 0.84% | $66.18B | — | — |
| 2026-05-22 | $65.40 | $66.50 | $64.62 | $66.06 | 8,382,600 | — | 0.85% | $65.52B | — | — |
| 2026-05-21 | $67.40 | $67.63 | $65.67 | $65.80 | 6,403,800 | — | 0.65% | $65.26B | — | — |
| 2026-05-20 | $65.76 | $67.43 | $65.76 | $66.79 | 8,734,500 | — | 0.88% | $66.24B | — | — |
| 2026-05-19 | $66.42 | $66.49 | $65.17 | $65.47 | 9,083,800 | — | 0.92% | $64.93B | — | — |
| 2026-05-18 | $64.12 | $66.26 | $63.72 | $66.21 | 7,541,800 | — | 0.76% | $65.67B | — | — |
| 2026-05-15 | $64.61 | $65.05 | $64.03 | $64.12 | 7,867,500 | — | 0.79% | $63.59B | — | — |
| 2026-05-14 | $64.63 | $65.56 | $64.15 | $64.61 | 5,912,500 | — | 0.60% | $64.08B | — | — |
| 2026-05-13 | $65.22 | $65.65 | $64.53 | $65.41 | 6,175,500 | — | 0.62% | $64.87B | — | — |
| 2026-05-12 | $64.48 | $65.71 | $63.61 | $65.24 | 6,467,300 | — | 0.65% | $64.70B | — | — |
| 2026-05-11 | $63.98 | $65.11 | $63.85 | $64.60 | 6,702,200 | — | 0.68% | $64.07B | — | — |
| 2026-05-08 | $63.61 | $64.57 | $63.35 | $63.89 | 7,859,300 | — | 0.79% | $63.36B | — | — |
| 2026-05-07 | $65.29 | $65.29 | $62.46 | $63.53 | 12,148,300 | — | 1.22% | $63.01B | — | — |
| 2026-05-06 | $66.76 | $67.72 | $65.96 | $66.67 | 9,529,300 | — | 0.96% | $66.12B | — | — |
| 2026-05-05 | $68.90 | $69.27 | $67.66 | $67.78 | 5,829,200 | — | 0.59% | $67.22B | $0.23 | — |
| 2026-05-04 | $69.17 | $69.59 | $68.54 | $69.01 | 5,481,000 | — | 0.55% | $68.44B | — | — |
| 2026-05-01 | $69.39 | $70.00 | $68.81 | $69.12 | 5,440,800 | — | 0.55% | $68.55B | — | — |
| 2026-04-30 | $68.54 | $69.99 | $68.12 | $69.67 | 8,012,300 | — | 0.81% | $69.10B | — | — |
| 2026-04-29 | $68.62 | $69.21 | $67.36 | $68.81 | 7,800,300 | — | 0.79% | $68.24B | — | — |
| 2026-04-28 | $68.87 | $69.73 | $67.55 | $67.67 | 8,516,400 | — | 0.86% | $67.11B | — | — |
| 2026-04-27 | $70.00 | $70.41 | $68.28 | $68.38 | 14,274,800 | — | 1.44% | $67.82B | — | — |
| 2026-04-24 | $66.46 | $69.86 | $65.76 | $68.94 | 15,504,400 | — | 1.56% | $68.37B | — | — |
| 2026-04-23 | $62.99 | $65.56 | $62.99 | $64.49 | 12,147,900 | — | 1.22% | $63.96B | — | — |
| 2026-04-22 | $60.97 | $62.74 | $60.96 | $62.54 | 8,205,700 | — | 0.83% | $62.03B | — | — |
| 2026-04-21 | $59.88 | $60.36 | $59.64 | $60.25 | 5,466,300 | — | 0.55% | $59.75B | — | — |
| 2026-04-20 | $59.67 | $60.33 | $58.73 | $59.17 | 7,100,900 | — | 0.72% | $58.68B | — | — |
| 2026-04-17 | $59.69 | $60.38 | $58.42 | $59.78 | 12,531,200 | — | 1.26% | $59.29B | — | — |
| 2026-04-16 | $59.58 | $61.04 | $59.28 | $60.60 | 6,974,900 | — | 0.70% | $60.10B | — | — |
| 2026-04-15 | $61.08 | $61.93 | $59.92 | $60.07 | 7,567,400 | — | 0.76% | $59.58B | — | — |
| 2026-04-14 | $61.95 | $62.21 | $61.00 | $61.49 | 7,766,700 | — | 0.78% | $60.98B | — | — |
| 2026-04-13 | $62.69 | $63.56 | $61.98 | $62.56 | 8,546,400 | — | 0.86% | $62.05B | — | — |
| 2026-04-10 | $62.82 | $63.47 | $62.35 | $62.83 | 6,210,300 | — | 0.63% | $62.31B | — | — |
| 2026-04-09 | $63.28 | $64.92 | $63.09 | $63.42 | 6,071,400 | — | 0.61% | $62.90B | — | — |
| 2026-04-08 | $59.94 | $63.59 | $59.72 | $63.16 | 10,998,700 | — | 1.11% | $62.64B | — | — |
| 2026-04-07 | $60.20 | $61.33 | $59.81 | $61.25 | 4,921,900 | — | 0.50% | $60.75B | — | — |
| 2026-04-06 | $60.29 | $60.98 | $60.16 | $60.70 | 4,945,600 | — | 0.50% | $60.20B | — | — |
| 2026-04-02 | $60.83 | $61.12 | $59.88 | $60.38 | 7,006,000 | — | 0.71% | $59.88B | — | — |
| 2026-04-01 | $60.43 | $61.04 | $59.18 | $60.34 | 8,845,800 | — | 0.89% | $59.84B | — | — |
| 2026-03-31 | $61.09 | $62.06 | $60.30 | $61.05 | 10,379,100 | — | 1.05% | $60.55B | — | — |
| 2026-03-30 | $63.85 | $64.34 | $60.29 | $60.68 | 9,694,200 | — | 0.98% | $59.88B | — | — |
| 2026-03-27 | $62.12 | $63.73 | $61.64 | $63.22 | 7,771,800 | — | 0.79% | $62.38B | — | — |
| 2026-03-26 | $62.46 | $63.00 | $61.84 | $62.36 | 7,673,400 | — | 0.78% | $61.54B | — | — |
| 2026-03-25 | $63.55 | $64.25 | $62.54 | $62.62 | 9,619,600 | — | 0.97% | $61.79B | — | — |
| 2026-03-24 | $62.08 | $64.07 | $61.87 | $63.49 | 9,963,600 | — | 1.01% | $62.65B | — | — |
| 2026-03-23 | $61.64 | $63.13 | $61.24 | $62.53 | 11,627,100 | — | 1.18% | $61.70B | — | — |
| 2026-03-20 | $60.76 | $61.29 | $59.90 | $60.35 | 18,831,300 | — | 1.91% | $59.55B | — | — |
| 2026-03-19 | $57.37 | $60.77 | $56.52 | $60.71 | 14,652,200 | — | 1.48% | $59.91B | — | — |
| 2026-03-18 | $57.08 | $58.27 | $56.86 | $57.48 | 7,495,300 | — | 0.76% | $56.72B | — | — |
| 2026-03-17 | $56.13 | $57.90 | $55.63 | $57.00 | 12,072,900 | — | 1.22% | $56.25B | — | — |
| 2026-03-16 | $54.47 | $55.21 | $53.83 | $55.19 | 10,462,800 | — | 1.06% | $54.46B | — | — |
| 2026-03-13 | $55.88 | $56.02 | $54.08 | $54.26 | 17,460,000 | — | 1.77% | $53.54B | — | — |
| 2026-03-12 | $58.08 | $58.13 | $55.19 | $55.90 | 14,347,000 | — | 1.45% | $55.16B | — | — |
| 2026-03-11 | $59.04 | $59.41 | $57.80 | $58.97 | 11,141,300 | — | 1.13% | $58.19B | — | — |
| 2026-03-10 | $59.95 | $60.80 | $59.21 | $59.34 | 13,704,600 | — | 1.39% | $58.56B | — | — |
| 2026-03-09 | $59.75 | $60.15 | $58.86 | $60.10 | 11,952,600 | — | 1.21% | $59.31B | — | — |
| 2026-03-06 | $59.95 | $61.00 | $59.65 | $59.81 | 9,378,700 | — | 0.95% | $59.02B | — | — |
| 2026-03-05 | $60.51 | $61.04 | $59.66 | $60.19 | 8,540,600 | — | 0.87% | $59.39B | — | — |
| 2026-03-04 | $62.20 | $62.47 | $60.53 | $60.88 | 11,953,700 | — | 1.21% | $60.07B | — | — |
| 2026-03-03 | $64.98 | $64.98 | $62.01 | $62.54 | 11,863,400 | — | 1.20% | $61.71B | — | — |
| 2026-03-02 | $66.50 | $67.00 | $64.28 | $64.83 | 10,386,100 | — | 1.05% | $63.97B | — | — |
| 2026-02-27 | $65.27 | $65.78 | $64.78 | $65.26 | 8,773,800 | — | 0.89% | $64.40B | — | — |
| 2026-02-26 | $64.55 | $65.67 | $63.77 | $64.90 | 7,249,500 | — | 0.73% | $64.04B | — | — |
| 2026-02-25 | $65.45 | $65.48 | $64.13 | $64.81 | 7,129,800 | — | 0.72% | $63.95B | — | — |
| 2026-02-24 | $63.94 | $65.20 | $63.10 | $64.72 | 7,618,400 | — | 0.77% | $63.86B | — | — |
| 2026-02-23 | $62.48 | $64.26 | $62.31 | $63.67 | 8,040,900 | — | 0.81% | $62.83B | — | — |
| 2026-02-20 | $62.03 | $62.54 | $61.60 | $62.21 | 4,399,000 | — | 0.45% | $61.39B | — | — |
| 2026-02-19 | $62.37 | $62.75 | $61.86 | $62.56 | 7,374,000 | — | 0.75% | $61.73B | — | — |
| 2026-02-18 | $61.13 | $61.74 | $60.60 | $61.54 | 5,267,500 | — | 0.53% | $60.73B | — | — |
| 2026-02-17 | $60.67 | $61.25 | $58.97 | $59.86 | 8,552,000 | — | 0.87% | $59.07B | $0.23 | — |
| 2026-02-13 | $61.15 | $61.62 | $60.25 | $61.20 | 8,143,600 | — | 0.83% | $60.39B | — | — |
| 2026-02-12 | $61.19 | $62.27 | $60.62 | $61.39 | 9,845,600 | — | 1.00% | $60.58B | — | — |
| 2026-02-11 | $60.09 | $62.08 | $60.00 | $61.25 | 13,529,500 | — | 1.37% | $60.44B | — | — |
| 2026-02-10 | $59.74 | $59.87 | $58.43 | $59.15 | 9,008,500 | — | 0.91% | $58.37B | — | — |
| 2026-02-09 | $59.14 | $59.84 | $58.75 | $59.55 | 8,813,300 | — | 0.89% | $58.76B | — | — |
| 2026-02-06 | $57.79 | $59.54 | $57.56 | $58.92 | 9,351,400 | — | 0.95% | $58.14B | — | — |
| 2026-02-05 | $58.29 | $58.95 | $56.92 | $57.36 | 13,430,100 | — | 1.36% | $56.60B | — | — |
| 2026-02-04 | $58.21 | $59.54 | $58.03 | $59.17 | 10,731,700 | — | 1.09% | $58.39B | — | — |
| 2026-02-03 | $56.34 | $58.11 | $56.16 | $58.00 | 9,207,100 | — | 0.93% | $57.23B | — | — |
| 2026-02-02 | $55.77 | $56.72 | $55.27 | $56.45 | 7,591,600 | — | 0.77% | $55.70B | — | — |
| 2026-01-30 | $56.34 | $56.35 | $55.04 | $56.04 | 8,618,400 | — | 0.87% | $55.30B | — | — |
| 2026-01-29 | $57.99 | $58.50 | $56.44 | $56.73 | 13,650,900 | — | 1.38% | $55.98B | — | — |
| 2026-01-28 | $57.16 | $57.56 | $56.10 | $56.63 | 10,929,200 | — | 1.11% | $55.88B | — | — |
| 2026-01-27 | $56.40 | $57.58 | $55.86 | $56.50 | 13,015,300 | — | 1.32% | $55.75B | — | — |
| 2026-01-26 | $55.65 | $56.89 | $54.82 | $56.29 | 18,022,100 | — | 1.83% | $55.55B | — | — |
| 2026-01-23 | $55.31 | $55.31 | $53.80 | $53.92 | 15,013,700 | — | 1.52% | $53.21B | — | — |
| 2026-01-22 | $53.50 | $54.59 | $52.90 | $54.46 | 9,858,800 | — | 1.00% | $53.74B | — | — |
| 2026-01-21 | $52.26 | $53.80 | $52.05 | $53.59 | 10,701,900 | — | 1.08% | $52.88B | — | — |
| 2026-01-20 | $51.66 | $51.98 | $50.62 | $51.26 | 11,324,400 | — | 1.15% | $50.58B | — | — |
| 2026-01-16 | $52.02 | $52.33 | $51.14 | $51.75 | 8,595,500 | — | 0.87% | $51.07B | — | — |
| 2026-01-15 | $50.00 | $52.16 | $49.90 | $52.00 | 11,621,500 | — | 1.18% | $51.31B | — | — |
| 2026-01-14 | $49.25 | $50.34 | $49.15 | $49.98 | 8,354,800 | — | 0.85% | $49.32B | — | — |
| 2026-01-13 | $48.25 | $49.19 | $48.12 | $48.97 | 9,416,600 | — | 0.95% | $48.32B | — | — |
| 2026-01-12 | $49.97 | $50.16 | $47.68 | $47.95 | 8,511,100 | — | 0.86% | $47.32B | — | — |
| 2026-01-09 | $50.26 | $50.72 | $49.64 | $49.97 | 5,725,400 | — | 0.58% | $49.31B | — | — |
| 2026-01-08 | $48.96 | $50.38 | $48.85 | $50.20 | 6,638,900 | — | 0.67% | $49.54B | — | — |
| 2026-01-07 | $49.48 | $49.78 | $48.31 | $48.84 | 6,844,500 | — | 0.69% | $48.19B | — | — |
| 2026-01-06 | $49.36 | $49.95 | $48.53 | $49.38 | 7,683,300 | — | 0.78% | $48.73B | — | — |
| 2026-01-05 | $49.44 | $50.13 | $48.27 | $49.07 | 14,722,600 | — | 1.49% | $48.42B | — | — |
| 2026-01-02 | $45.72 | $47.41 | $45.35 | $47.14 | 4,909,900 | — | 0.50% | $46.52B | — | — |
| 2025-12-31 | $46.12 | $46.22 | $45.43 | $45.54 | 4,002,400 | — | 0.41% | $44.94B | — | — |
| 2025-12-30 | $45.53 | $46.14 | $45.41 | $46.09 | 4,272,700 | — | 0.43% | $45.46B | — | — |
| 2025-12-29 | $45.51 | $45.74 | $45.21 | $45.38 | 7,508,600 | — | 0.76% | $44.76B | — | — |
| 2025-12-26 | $45.26 | $45.39 | $44.97 | $45.25 | 3,240,200 | — | 0.33% | $44.64B | — | — |
| 2025-12-24 | $45.24 | $45.42 | $44.99 | $45.30 | 1,848,200 | — | 0.19% | $44.68B | — | — |
| 2025-12-23 | $45.56 | $45.71 | $45.01 | $45.19 | 7,895,600 | — | 0.80% | $44.58B | — | — |
| 2025-12-22 | $45.32 | $45.91 | $45.22 | $45.56 | 4,438,200 | — | 0.45% | $44.94B | — | — |
| 2025-12-19 | $44.36 | $45.15 | $44.31 | $44.71 | 21,162,300 | — | 2.15% | $44.10B | — | — |
| 2025-12-18 | $45.29 | $45.37 | $44.26 | $44.47 | 9,225,400 | — | 0.94% | $43.87B | — | — |
| 2025-12-17 | $45.17 | $45.57 | $44.88 | $45.29 | 9,173,300 | — | 0.93% | $44.67B | — | — |
| 2025-12-16 | $46.66 | $46.78 | $44.57 | $45.02 | 10,028,700 | — | 1.02% | $44.41B | — | — |
| 2025-12-15 | $47.66 | $47.66 | $46.50 | $46.89 | 6,400,500 | — | 0.65% | $46.25B | — | — |
| 2025-12-12 | $47.61 | $47.80 | $46.48 | $46.86 | 5,512,900 | — | 0.56% | $46.22B | — | — |
| 2025-12-11 | $47.79 | $47.90 | $47.03 | $47.46 | 6,617,400 | — | 0.67% | $46.82B | — | — |
| 2025-12-10 | $47.81 | $48.16 | $46.90 | $48.04 | 7,506,900 | — | 0.76% | $47.39B | — | — |
| 2025-12-09 | $47.25 | $48.04 | $47.22 | $47.69 | 6,162,400 | — | 0.62% | $47.04B | — | — |
| 2025-12-08 | $49.08 | $49.19 | $47.13 | $47.39 | 9,766,100 | — | 0.99% | $46.75B | — | — |
| 2025-12-05 | $50.51 | $50.76 | $49.05 | $49.20 | 8,762,500 | — | 0.89% | $48.53B | — | — |
| 2025-12-04 | $50.44 | $51.12 | $49.93 | $50.61 | 6,357,400 | — | 0.64% | $49.92B | — | — |
| 2025-12-03 | $49.85 | $50.76 | $49.70 | $50.49 | 5,273,100 | — | 0.53% | $49.80B | — | — |
| 2025-12-02 | $50.10 | $50.12 | $48.61 | $49.48 | 6,999,800 | — | 0.71% | $48.81B | — | — |
| 2025-12-01 | $50.21 | $50.92 | $49.96 | $50.16 | 6,417,000 | — | 0.65% | $49.48B | — | — |
| 2025-11-28 | $49.29 | $50.53 | $49.15 | $50.20 | 3,018,500 | — | 0.31% | $49.52B | — | — |
| 2025-11-26 | $49.72 | $50.35 | $49.48 | $49.53 | 5,567,500 | — | 0.56% | $48.86B | — | — |
| 2025-11-25 | $49.16 | $49.56 | $48.71 | $49.43 | 5,767,200 | — | 0.58% | $48.76B | — | — |
| 2025-11-24 | $48.91 | $49.55 | $48.37 | $49.36 | 11,197,700 | — | 1.14% | $48.69B | — | — |
| 2025-11-21 | $47.97 | $49.45 | $47.77 | $48.88 | 8,125,900 | — | 0.82% | $48.22B | — | — |
| 2025-11-20 | $49.10 | $50.18 | $47.98 | $48.07 | 7,986,800 | — | 0.81% | $47.42B | — | — |
| 2025-11-19 | $47.26 | $48.60 | $47.18 | $48.48 | 6,303,500 | — | 0.64% | $47.82B | — | — |
| 2025-11-18 | $47.80 | $48.99 | $47.76 | $48.06 | 8,977,400 | — | 0.91% | $47.41B | — | — |
| 2025-11-17 | $48.87 | $49.53 | $47.56 | $47.88 | 5,704,200 | — | 0.58% | $47.23B | — | — |
| 2025-11-14 | $47.67 | $49.07 | $46.89 | $48.73 | 7,976,200 | — | 0.81% | $48.07B | — | — |
| 2025-11-13 | $47.51 | $48.49 | $47.23 | $47.51 | 5,536,000 | — | 0.56% | $46.86B | — | — |
| 2025-11-12 | $48.63 | $48.65 | $47.45 | $47.53 | 5,723,800 | — | 0.58% | $46.88B | — | — |
| 2025-11-11 | $48.93 | $49.50 | $48.74 | $48.95 | 5,780,700 | — | 0.59% | $48.28B | — | — |
| 2025-11-10 | $48.34 | $49.15 | $47.78 | $48.80 | 5,492,300 | — | 0.56% | $48.14B | — | — |
| 2025-11-07 | $47.31 | $47.93 | $46.71 | $47.87 | 5,076,300 | — | 0.51% | $47.22B | — | — |
| 2025-11-06 | $47.22 | $48.50 | $47.18 | $47.29 | 7,690,200 | — | 0.78% | $46.65B | — | — |
| 2025-11-05 | $46.13 | $47.66 | $45.82 | $47.04 | 7,306,700 | — | 0.74% | $46.40B | — | — |
| 2025-11-04 | $47.70 | $48.23 | $45.91 | $45.97 | 10,408,800 | — | 1.06% | $45.35B | $0.23 | — |
| 2025-11-03 | $48.64 | $48.99 | $48.29 | $48.64 | 5,343,300 | — | 0.54% | $47.98B | — | — |
| 2025-10-31 | $48.95 | $48.98 | $47.95 | $48.41 | 6,960,400 | — | 0.71% | $47.75B | — | — |
| 2025-10-30 | $48.07 | $49.16 | $47.70 | $48.58 | 6,193,500 | — | 0.63% | $47.92B | — | — |
| 2025-10-29 | $47.70 | $48.85 | $47.58 | $48.32 | 7,071,700 | — | 0.72% | $47.66B | — | — |
| 2025-10-28 | $46.39 | $47.98 | $46.39 | $47.86 | 9,193,800 | — | 0.93% | $47.21B | — | — |
| 2025-10-27 | $47.78 | $48.20 | $46.12 | $46.60 | 8,753,600 | — | 0.89% | $45.97B | — | — |
| 2025-10-24 | $47.92 | $50.42 | $46.85 | $47.30 | 13,058,600 | — | 1.32% | $46.66B | — | — |
| 2025-10-23 | $48.18 | $49.08 | $48.00 | $48.89 | 9,548,800 | — | 0.97% | $48.23B | — | — |
| 2025-10-22 | $47.00 | $48.33 | $46.72 | $47.30 | 8,747,500 | — | 0.89% | $46.66B | — | — |
| 2025-10-21 | $46.54 | $47.41 | $45.63 | $46.75 | 11,386,600 | — | 1.15% | $46.11B | — | — |
| 2025-10-20 | $45.42 | $46.39 | $45.20 | $46.28 | 6,771,900 | — | 0.69% | $45.65B | — | — |
| 2025-10-17 | $44.93 | $45.50 | $44.42 | $45.18 | 8,216,300 | — | 0.83% | $44.57B | — | — |
| 2025-10-16 | $44.87 | $45.12 | $44.25 | $44.64 | 8,097,300 | — | 0.82% | $44.03B | — | — |
| 2025-10-15 | $45.29 | $45.67 | $44.22 | $44.47 | 7,972,200 | — | 0.81% | $43.87B | — | — |
| 2025-10-14 | $44.92 | $45.36 | $43.92 | $44.83 | 9,227,800 | — | 0.94% | $44.22B | — | — |
| 2025-10-13 | $45.94 | $45.94 | $45.04 | $45.49 | 11,107,900 | — | 1.13% | $44.87B | — | — |
| 2025-10-10 | $47.48 | $47.69 | $44.99 | $45.04 | 7,467,000 | — | 0.76% | $44.43B | — | — |
| 2025-10-09 | $48.00 | $48.29 | $47.09 | $47.89 | 5,456,600 | — | 0.55% | $47.24B | — | — |
| 2025-10-08 | $48.75 | $48.95 | $47.42 | $47.85 | 6,007,100 | — | 0.61% | $47.20B | — | — |
| 2025-10-07 | $49.10 | $49.44 | $48.23 | $48.58 | 4,877,700 | — | 0.49% | $47.92B | — | — |
| 2025-10-06 | $48.92 | $49.58 | $48.80 | $49.08 | 5,371,900 | — | 0.54% | $48.41B | — | — |
| 2025-10-03 | $48.74 | $49.01 | $48.46 | $48.50 | 5,414,400 | — | 0.55% | $47.84B | — | — |
| 2025-10-02 | $48.09 | $48.64 | $47.85 | $48.40 | 6,680,100 | — | 0.68% | $47.74B | — | — |
| 2025-10-01 | $48.51 | $48.76 | $48.22 | $48.36 | 6,263,700 | — | 0.63% | $47.70B | — | — |
| 2025-09-30 | $49.93 | $50.26 | $48.12 | $48.72 | 11,666,700 | — | 1.18% | $48.06B | — | — |
| 2025-09-29 | $50.36 | $50.58 | $49.79 | $50.55 | 6,319,200 | — | 0.64% | $49.81B | — | — |
| 2025-09-26 | $50.38 | $50.93 | $49.82 | $50.52 | 7,751,000 | — | 0.79% | $49.78B | — | — |
| 2025-09-25 | $49.68 | $50.24 | $49.50 | $50.10 | 6,455,300 | — | 0.66% | $49.37B | — | — |
| 2025-09-24 | $49.47 | $50.14 | $49.15 | $49.87 | 9,055,800 | — | 0.92% | $49.14B | — | — |
| 2025-09-23 | $47.83 | $50.07 | $47.81 | $48.93 | 9,071,400 | — | 0.92% | $48.22B | — | — |
| 2025-09-22 | $47.14 | $47.85 | $46.68 | $47.67 | 5,157,300 | — | 0.52% | $46.98B | — | — |
| 2025-09-19 | $47.22 | $47.65 | $46.40 | $47.34 | 15,869,100 | — | 1.61% | $46.65B | — | — |
| 2025-09-18 | $46.78 | $47.35 | $46.47 | $47.28 | 5,242,500 | — | 0.53% | $46.59B | — | — |
| 2025-09-17 | $47.15 | $47.38 | $46.09 | $46.48 | 4,612,900 | — | 0.47% | $45.80B | — | — |
| 2025-09-16 | $46.52 | $47.38 | $46.38 | $47.23 | 5,092,700 | — | 0.52% | $46.54B | — | — |
| 2025-09-15 | $46.49 | $47.01 | $46.24 | $46.28 | 5,420,000 | — | 0.55% | $45.61B | — | — |
| 2025-09-12 | $47.16 | $47.30 | $46.47 | $46.49 | 4,015,000 | — | 0.41% | $45.81B | — | — |
| 2025-09-11 | $46.55 | $47.32 | $46.41 | $46.97 | 4,858,700 | — | 0.49% | $46.29B | — | — |
| 2025-09-10 | $45.37 | $47.01 | $45.37 | $46.92 | 5,679,100 | — | 0.58% | $46.24B | — | — |
| 2025-09-09 | $45.79 | $46.16 | $45.44 | $45.45 | 3,338,200 | — | 0.34% | $44.79B | — | — |
| 2025-09-08 | $45.87 | $46.01 | $45.12 | $45.64 | 3,870,200 | — | 0.39% | $44.98B | — | — |
| 2025-09-05 | $46.01 | $46.24 | $44.94 | $45.58 | 4,978,800 | — | 0.51% | $44.92B | — | — |
| 2025-09-04 | $45.27 | $46.70 | $44.83 | $46.32 | 7,537,900 | — | 0.76% | $45.65B | — | — |
| 2025-09-03 | $45.34 | $45.50 | $44.48 | $45.00 | 6,486,600 | — | 0.66% | $44.35B | — | — |
| 2025-09-02 | $45.21 | $45.76 | $44.72 | $45.36 | 8,580,200 | — | 0.87% | $44.70B | — | — |
| 2025-08-29 | $45.50 | $45.84 | $45.37 | $45.40 | 4,786,700 | — | 0.49% | $44.74B | — | — |
| 2025-08-28 | $44.78 | $45.67 | $44.50 | $45.57 | 4,218,300 | — | 0.43% | $44.91B | — | — |
| 2025-08-27 | $44.36 | $45.05 | $44.31 | $44.78 | 3,576,900 | — | 0.36% | $44.13B | — | — |
| 2025-08-26 | $44.15 | $44.63 | $44.05 | $44.45 | 6,069,800 | — | 0.62% | $43.80B | — | — |
| 2025-08-25 | $44.59 | $44.76 | $44.28 | $44.43 | 4,152,800 | — | 0.42% | $43.78B | — | — |
| 2025-08-22 | $43.63 | $44.98 | $43.61 | $44.76 | 4,486,100 | — | 0.46% | $44.11B | — | — |
| 2025-08-21 | $42.91 | $43.72 | $42.75 | $43.46 | 4,270,200 | — | 0.43% | $42.83B | — | — |
| 2025-08-20 | $43.18 | $43.34 | $42.68 | $42.85 | 4,327,700 | — | 0.44% | $42.23B | — | — |
| 2025-08-19 | $42.65 | $43.21 | $42.56 | $42.95 | 3,790,500 | — | 0.38% | $42.32B | — | — |
| 2025-08-18 | $42.77 | $43.23 | $42.30 | $42.87 | 3,719,400 | — | 0.38% | $42.25B | — | — |
| 2025-08-15 | $43.36 | $43.62 | $42.67 | $42.80 | 6,567,700 | — | 0.67% | $42.18B | — | — |
| 2025-08-14 | $42.96 | $43.34 | $42.21 | $43.25 | 5,490,400 | — | 0.56% | $42.62B | — | — |
| 2025-08-13 | $42.42 | $42.88 | $41.96 | $42.85 | 5,269,600 | — | 0.53% | $42.23B | — | — |
| 2025-08-12 | $42.92 | $43.07 | $42.46 | $42.51 | 5,113,800 | — | 0.52% | $41.89B | — | — |
| 2025-08-11 | $43.25 | $43.40 | $42.23 | $42.70 | 5,633,700 | — | 0.57% | $42.08B | — | — |
| 2025-08-08 | $43.16 | $43.60 | $42.80 | $43.29 | 3,948,000 | — | 0.40% | $42.66B | — | — |
| 2025-08-07 | $43.96 | $44.44 | $42.85 | $42.94 | 4,555,400 | — | 0.46% | $42.32B | — | — |
| 2025-08-06 | $44.16 | $44.33 | $43.28 | $43.43 | 4,626,800 | — | 0.47% | $42.80B | — | — |
| 2025-08-05 | $43.61 | $43.95 | $43.24 | $43.82 | 4,937,400 | — | 0.50% | $43.18B | $0.23 | — |
| 2025-08-04 | $43.46 | $43.87 | $43.31 | $43.75 | 6,387,600 | — | 0.65% | $43.11B | — | — |
| 2025-08-01 | $44.47 | $44.67 | $43.07 | $43.51 | 7,323,700 | — | 0.74% | $42.88B | — | — |
| 2025-07-31 | $45.24 | $45.94 | $44.90 | $45.05 | 7,725,200 | — | 0.78% | $44.39B | — | — |
| 2025-07-30 | $45.70 | $46.13 | $45.04 | $45.53 | 12,435,400 | — | 1.26% | $44.87B | — | — |
| 2025-07-29 | $45.00 | $46.24 | $44.90 | $45.75 | 15,815,800 | — | 1.60% | $45.08B | — | — |
| 2025-07-28 | $46.32 | $46.72 | $46.18 | $46.55 | 5,775,000 | — | 0.59% | $45.87B | — | — |
| 2025-07-25 | $45.80 | $46.07 | $45.46 | $46.05 | 5,869,800 | — | 0.60% | $45.38B | — | — |
| 2025-07-24 | $44.46 | $45.83 | $44.29 | $45.72 | 12,110,400 | — | 1.23% | $45.05B | — | — |
| 2025-07-23 | $41.50 | $44.89 | $41.15 | $44.68 | 21,794,200 | — | 2.21% | $44.03B | — | — |
| 2025-07-22 | $39.91 | $40.24 | $39.62 | $40.02 | 13,087,000 | — | 1.33% | $39.44B | — | — |
| 2025-07-21 | $39.52 | $40.21 | $39.47 | $39.85 | 9,310,800 | — | 0.94% | $39.27B | — | — |
| 2025-07-18 | $39.58 | $39.91 | $38.97 | $39.72 | 12,128,600 | — | 1.23% | $39.14B | — | — |
| 2025-07-17 | $38.55 | $39.37 | $38.47 | $39.18 | 7,022,300 | — | 0.71% | $38.61B | — | — |
| 2025-07-16 | $38.90 | $39.16 | $38.37 | $38.68 | 6,032,500 | — | 0.61% | $38.12B | — | — |
| 2025-07-15 | $39.81 | $39.94 | $38.94 | $38.99 | 5,069,400 | — | 0.51% | $38.42B | — | — |
| 2025-07-14 | $40.54 | $40.58 | $39.80 | $39.87 | 6,835,500 | — | 0.69% | $39.29B | — | — |
| 2025-07-11 | $39.50 | $40.78 | $39.40 | $40.70 | 5,834,300 | — | 0.59% | $40.11B | — | — |
| 2025-07-10 | $39.22 | $39.76 | $38.80 | $39.71 | 6,619,200 | — | 0.67% | $39.13B | — | — |
| 2025-07-09 | $40.10 | $40.10 | $39.14 | $39.33 | 7,624,900 | — | 0.77% | $38.76B | — | — |
| 2025-07-08 | $39.09 | $40.52 | $38.94 | $40.11 | 6,472,000 | — | 0.66% | $39.53B | — | — |
| 2025-07-07 | $39.58 | $39.67 | $38.65 | $39.09 | 5,336,400 | — | 0.54% | $38.52B | — | — |
| 2025-07-03 | $39.62 | $39.90 | $39.55 | $39.64 | 3,607,100 | — | 0.37% | $39.06B | — | — |
| 2025-07-02 | $39.02 | $39.93 | $38.60 | $39.83 | 8,278,800 | — | 0.84% | $39.25B | — | — |
| 2025-07-01 | $38.31 | $39.04 | $37.77 | $38.69 | 7,639,100 | — | 0.78% | $38.13B | — | — |
| 2025-06-30 | $38.04 | $38.83 | $37.69 | $38.34 | 6,773,700 | — | 0.69% | $37.78B | — | — |
| 2025-06-27 | $38.40 | $38.60 | $37.67 | $38.06 | 9,914,900 | — | — | — | — | — |
| 2025-06-26 | $37.63 | $38.52 | $37.53 | $38.32 | 10,366,300 | — | — | — | — | — |
| 2025-06-25 | $38.01 | $38.13 | $37.46 | $37.58 | 5,933,800 | — | — | — | — | — |
| 2025-06-24 | $37.55 | $38.14 | $37.38 | $37.97 | 6,892,100 | — | — | — | — | — |
| 2025-06-23 | $39.39 | $39.58 | $37.41 | $37.83 | 8,625,900 | — | — | — | — | — |
| 2025-06-20 | $39.07 | $39.51 | $38.88 | $39.00 | 15,735,100 | — | — | — | — | — |
| 2025-06-18 | $39.61 | $39.80 | $38.85 | $38.98 | 5,618,300 | — | — | — | — | — |
| 2025-06-17 | $39.34 | $40.02 | $39.05 | $39.60 | 7,535,700 | — | — | — | — | — |
| 2025-06-16 | $39.17 | $39.65 | $38.75 | $38.99 | 7,320,400 | — | — | — | — | — |
| 2025-06-13 | $39.14 | $39.41 | $38.46 | $39.04 | 8,570,300 | — | — | — | — | — |
| 2025-06-12 | $38.72 | $39.03 | $38.42 | $38.63 | 4,991,100 | — | — | — | — | — |
| 2025-06-11 | $39.17 | $39.31 | $38.60 | $39.03 | 8,112,000 | — | — | — | — | — |
| 2025-06-10 | $38.73 | $39.31 | $38.51 | $39.08 | 6,991,500 | — | — | — | — | — |
| 2025-06-09 | $38.25 | $38.62 | $37.83 | $38.33 | 6,845,600 | — | — | — | — | — |
| 2025-06-06 | $37.57 | $38.00 | $37.40 | $37.90 | 4,268,200 | — | — | — | — | — |
| 2025-06-05 | $37.51 | $37.73 | $37.08 | $37.15 | 4,731,900 | — | — | — | — | — |
| 2025-06-04 | $37.55 | $38.08 | $36.99 | $37.29 | 9,111,000 | — | — | — | — | — |
| 2025-06-03 | $37.28 | $37.81 | $36.89 | $37.54 | 5,952,300 | — | — | — | — | — |
| 2025-06-02 | $37.60 | $37.76 | $36.82 | $37.32 | 6,046,100 | — | — | — | — | — |
| 2025-05-30 | $37.11 | $37.17 | $36.53 | $37.05 | 11,354,600 | — | — | — | — | — |
| 2025-05-29 | $37.03 | $37.41 | $36.62 | $37.36 | 5,824,400 | — | — | — | — | — |
| 2025-05-28 | $37.60 | $37.65 | $36.57 | $36.68 | 4,856,400 | — | — | — | — | — |
| 2025-05-27 | $36.95 | $37.25 | $36.36 | $37.23 | 6,790,200 | — | — | — | — | — |
| 2025-05-23 | $36.07 | $36.82 | $36.03 | $36.74 | 4,632,000 | — | — | — | — | — |
| 2025-05-22 | $36.56 | $36.81 | $35.83 | $36.59 | 9,174,800 | — | — | — | — | — |
| 2025-05-21 | $37.28 | $37.28 | $36.60 | $36.65 | 7,133,500 | — | — | — | — | — |
| 2025-05-20 | $37.74 | $37.89 | $37.18 | $37.34 | 7,102,800 | — | — | — | — | — |
| 2025-05-19 | $37.55 | $38.03 | $37.29 | $37.91 | 5,295,900 | — | — | — | — | — |
| 2025-05-16 | $37.85 | $38.50 | $37.23 | $37.79 | 6,160,900 | — | — | — | — | — |
| 2025-05-15 | $37.36 | $37.75 | $36.99 | $37.73 | 6,493,600 | — | — | — | — | — |
| 2025-05-14 | $37.96 | $38.35 | $37.77 | $37.84 | 5,939,000 | — | — | — | — | — |
| 2025-05-13 | $37.94 | $38.33 | $37.47 | $38.18 | 6,701,300 | — | — | — | — | — |
| 2025-05-12 | $38.19 | $38.36 | $37.16 | $37.62 | 7,868,600 | — | — | — | — | — |
| 2025-05-09 | $36.88 | $36.88 | $36.37 | $36.49 | 8,993,600 | — | — | — | — | — |
| 2025-05-08 | $36.76 | $37.35 | $36.19 | $36.25 | 15,274,000 | — | — | — | — | — |
| 2025-05-07 | $36.61 | $36.79 | $36.15 | $36.31 | 7,172,200 | — | — | — | — | — |
| 2025-05-06 | $36.80 | $36.90 | $36.22 | $36.40 | 9,078,300 | — | — | — | $0.23 | — |
| 2025-05-05 | $36.43 | $36.92 | $36.13 | $36.75 | 6,809,900 | — | — | — | — | — |
| 2025-05-02 | $36.74 | $37.15 | $36.18 | $37.10 | 7,294,600 | — | — | — | — | — |
| 2025-05-01 | $35.11 | $36.63 | $35.10 | $36.19 | 8,903,600 | — | — | — | — | — |
| 2025-04-30 | $35.43 | $35.53 | $34.56 | $35.40 | 10,530,900 | — | — | — | — | — |
| 2025-04-29 | $36.03 | $36.16 | $35.49 | $35.92 | 7,428,000 | — | — | — | — | — |
| 2025-04-28 | $36.50 | $36.68 | $35.93 | $36.21 | 6,833,300 | — | — | — | — | — |
| 2025-04-25 | $35.94 | $36.49 | $35.63 | $36.45 | 7,103,000 | — | — | — | — | — |
| 2025-04-24 | $36.25 | $36.45 | $35.50 | $36.38 | 9,679,200 | — | — | — | — | — |
| 2025-04-23 | $36.80 | $38.16 | $35.72 | $35.89 | 13,337,700 | — | — | — | — | — |
| 2025-04-22 | $37.88 | $38.76 | $37.23 | $38.36 | 10,034,600 | — | — | — | — | — |
| 2025-04-21 | $38.32 | $38.52 | $37.39 | $37.80 | 6,139,100 | — | — | — | — | — |
| 2025-04-17 | $38.77 | $39.48 | $38.64 | $38.91 | 5,548,900 | — | — | — | — | — |
| 2025-04-16 | $37.99 | $38.82 | $37.76 | $38.13 | 6,154,300 | — | — | — | — | — |
| 2025-04-15 | $37.78 | $38.51 | $37.73 | $38.16 | 5,100,300 | — | — | — | — | — |
| 2025-04-14 | $38.53 | $38.55 | $37.35 | $37.81 | 6,014,600 | — | — | — | — | — |
| 2025-04-11 | $36.87 | $38.10 | $36.01 | $37.93 | 9,066,400 | — | — | — | — | — |
| 2025-04-10 | $37.35 | $37.49 | $35.85 | $36.66 | 12,787,900 | — | — | — | — | — |
| 2025-04-09 | $34.63 | $39.38 | $34.07 | $38.75 | 17,307,300 | — | — | — | — | — |
| 2025-04-08 | $36.64 | $37.07 | $34.25 | $35.00 | 13,604,600 | — | — | — | — | — |
| 2025-04-07 | $34.62 | $37.28 | $33.60 | $35.71 | 16,798,500 | — | — | — | — | — |
| 2025-04-04 | $39.29 | $39.68 | $35.28 | $35.41 | 20,974,600 | — | — | — | — | — |
| 2025-04-03 | $42.31 | $42.61 | $40.38 | $40.86 | 11,060,500 | — | — | — | — | — |
| 2025-04-02 | $44.19 | $45.00 | $44.02 | $44.92 | 7,060,900 | — | — | — | — | — |
| 2025-04-01 | $43.77 | $44.82 | $43.53 | $44.80 | 6,977,600 | — | — | — | — | — |
| 2025-03-31 | $42.74 | $44.04 | $42.54 | $43.95 | 9,272,000 | — | — | — | — | — |
| 2025-03-28 | $43.57 | $43.76 | $42.75 | $43.08 | 4,460,100 | — | — | — | — | — |
| 2025-03-27 | $44.24 | $44.28 | $43.36 | $43.63 | 4,462,000 | — | — | — | — | — |
| 2025-03-26 | $45.25 | $45.36 | $43.85 | $44.02 | 5,951,700 | — | — | — | — | — |
| 2025-03-25 | $44.85 | $45.22 | $44.70 | $45.18 | 7,541,300 | — | — | — | — | — |
| 2025-03-24 | $44.80 | $45.18 | $44.43 | $44.60 | 9,528,900 | — | — | — | — | — |
| 2025-03-21 | $44.20 | $44.68 | $43.69 | $44.11 | 20,139,200 | — | — | — | — | — |
| 2025-03-20 | $44.62 | $45.00 | $44.08 | $44.69 | 6,101,700 | — | — | — | — | — |
| 2025-03-19 | $43.67 | $45.07 | $43.65 | $44.60 | 6,839,800 | — | — | — | — | — |
| 2025-03-18 | $44.00 | $44.26 | $43.37 | $43.70 | 5,013,400 | — | — | — | — | — |
| 2025-03-17 | $43.10 | $44.08 | $43.06 | $43.88 | 5,451,400 | — | — | — | — | — |
| 2025-03-14 | $42.22 | $42.97 | $41.91 | $42.84 | 4,683,600 | — | — | — | — | — |
| 2025-03-13 | $42.32 | $42.92 | $41.51 | $41.74 | 5,773,600 | — | — | — | — | — |
| 2025-03-12 | $41.88 | $43.14 | $41.85 | $42.48 | 7,129,900 | — | — | — | — | — |
| 2025-03-11 | $41.74 | $42.37 | $41.27 | $41.85 | 8,457,200 | — | — | — | — | — |
| 2025-03-10 | $42.70 | $42.91 | $40.50 | $41.16 | 10,966,800 | — | — | — | — | — |
| 2025-03-07 | $42.14 | $43.45 | $41.85 | $42.89 | 9,118,600 | — | — | — | — | — |
| 2025-03-06 | $41.79 | $42.23 | $41.36 | $41.90 | 8,611,700 | — | — | — | — | — |
| 2025-03-05 | $42.59 | $42.71 | $41.56 | $42.32 | 10,630,600 | — | — | — | — | — |
| 2025-03-04 | $43.00 | $43.60 | $41.61 | $42.86 | 9,330,300 | — | — | — | — | — |
| 2025-03-03 | $45.07 | $45.30 | $43.08 | $43.60 | 9,119,200 | — | — | — | — | — |
| 2025-02-28 | $43.44 | $44.68 | $42.97 | $44.59 | 8,584,200 | — | — | — | — | — |
| 2025-02-27 | $44.00 | $44.56 | $43.52 | $43.58 | 4,553,500 | — | — | — | — | — |
| 2025-02-26 | $43.74 | $44.43 | $43.29 | $43.51 | 4,633,500 | — | — | — | — | — |
| 2025-02-25 | $44.42 | $44.96 | $43.77 | $44.04 | 7,407,800 | — | — | — | — | — |
| 2025-02-24 | $46.17 | $46.17 | $44.52 | $44.62 | 10,371,700 | — | — | — | — | — |
| 2025-02-21 | $46.73 | $46.79 | $45.41 | $45.62 | 7,898,800 | — | — | — | — | — |
| 2025-02-20 | $46.76 | $46.97 | $46.38 | $46.91 | 4,672,100 | — | — | — | — | — |
| 2025-02-19 | $47.04 | $47.18 | $46.29 | $46.89 | 5,059,900 | — | — | — | — | — |
| 2025-02-18 | $46.73 | $47.11 | $46.24 | $46.98 | 5,026,800 | — | — | — | — | — |
| 2025-02-14 | $46.54 | $46.74 | $46.03 | $46.40 | 4,850,900 | — | — | — | — | — |
| 2025-02-13 | $46.30 | $46.42 | $45.71 | $46.15 | 5,188,800 | — | — | — | — | — |
| 2025-02-12 | $46.76 | $46.99 | $45.92 | $46.41 | 6,680,900 | — | — | — | — | — |
| 2025-02-11 | $47.18 | $47.75 | $46.64 | $47.11 | 5,240,400 | — | — | — | $0.23 | — |
| 2025-02-10 | $47.09 | $47.52 | $46.93 | $47.41 | 6,340,100 | — | — | — | — | — |
| 2025-02-07 | $47.01 | $47.20 | $46.16 | $46.20 | 7,669,300 | — | — | — | — | — |
| 2025-02-06 | $49.40 | $49.40 | $46.56 | $46.98 | 9,236,000 | — | — | — | — | — |
| 2025-02-05 | $48.21 | $48.94 | $47.70 | $48.85 | 8,247,900 | — | — | — | — | — |
| 2025-02-04 | $46.63 | $48.04 | $45.87 | $47.96 | 9,354,000 | — | — | — | — | — |
| 2025-02-03 | $46.92 | $47.59 | $46.05 | $47.40 | 14,432,700 | — | — | — | — | — |
| 2025-01-31 | $46.10 | $47.60 | $45.80 | $46.18 | 21,163,800 | — | — | — | — | — |
| 2025-01-30 | $43.82 | $44.69 | $43.38 | $44.60 | 11,039,100 | — | — | — | — | — |
| 2025-01-29 | $43.22 | $44.11 | $42.97 | $43.07 | 6,898,600 | — | — | — | — | — |
| 2025-01-28 | $43.48 | $43.92 | $42.93 | $43.28 | 7,010,300 | — | — | — | — | — |
| 2025-01-27 | $44.77 | $44.99 | $43.36 | $43.55 | 10,311,000 | — | — | — | — | — |
| 2025-01-24 | $45.67 | $45.86 | $45.37 | $45.55 | 4,567,700 | — | — | — | — | — |
| 2025-01-23 | $45.88 | $46.25 | $45.35 | $45.66 | 6,010,200 | — | — | — | — | — |
| 2025-01-22 | $47.04 | $47.08 | $45.73 | $45.81 | 6,904,800 | — | — | — | — | — |
| 2025-01-21 | $46.69 | $47.08 | $45.82 | $47.04 | 9,639,300 | — | — | — | — | — |
| 2025-01-17 | $46.87 | $47.47 | $46.40 | $46.54 | 8,479,400 | — | — | — | — | — |
| 2025-01-16 | $45.62 | $46.75 | $45.35 | $46.33 | 7,401,900 | — | — | — | — | — |
| 2025-01-15 | $45.62 | $45.90 | $45.21 | $45.72 | 6,172,100 | — | — | — | — | — |
| 2025-01-14 | $44.91 | $45.30 | $44.53 | $45.07 | 7,528,800 | — | — | — | — | — |
| 2025-01-13 | $43.32 | $45.04 | $43.30 | $44.83 | 7,483,600 | — | — | — | — | — |
| 2025-01-10 | $43.91 | $44.25 | $42.75 | $43.26 | 6,879,700 | — | — | — | — | — |
| 2025-01-08 | $43.16 | $43.47 | $42.92 | $43.44 | 4,992,700 | — | — | — | — | — |
| 2025-01-07 | $42.91 | $43.73 | $42.67 | $43.40 | 5,899,800 | — | — | — | — | — |
| 2025-01-06 | $42.68 | $43.63 | $42.61 | $42.83 | 4,686,500 | — | — | — | — | — |
| 2025-01-03 | $41.99 | $42.86 | $41.54 | $42.66 | 7,476,100 | — | — | — | — | — |
| 2025-01-02 | $41.59 | $41.89 | $40.89 | $41.56 | 5,525,400 | — | — | — | — | — |
| 2024-12-31 | $41.10 | $41.39 | $41.00 | $41.02 | 4,630,600 | — | — | — | — | — |
| 2024-12-30 | $40.74 | $41.01 | $40.29 | $40.94 | 4,607,600 | — | — | — | — | — |
| 2024-12-27 | $40.71 | $41.12 | $40.52 | $40.80 | 3,282,500 | — | — | — | — | — |
| 2024-12-26 | $40.79 | $40.90 | $40.27 | $40.88 | 2,289,600 | — | — | — | — | — |
| 2024-12-24 | $40.19 | $40.90 | $39.89 | $40.79 | 2,122,000 | — | — | — | — | — |
| 2024-12-23 | $40.01 | $40.26 | $39.68 | $40.15 | 4,094,300 | — | — | — | — | — |
| 2024-12-20 | $39.38 | $40.46 | $39.32 | $40.32 | 17,974,900 | — | — | — | — | — |
| 2024-12-19 | $40.97 | $41.02 | $39.60 | $39.80 | 5,970,700 | — | — | — | — | — |
| 2024-12-18 | $41.47 | $41.83 | $40.01 | $40.04 | 6,670,700 | — | — | — | — | — |
| 2024-12-17 | $41.45 | $41.75 | $40.92 | $41.41 | 7,536,300 | — | — | — | — | — |
| 2024-12-16 | $41.91 | $42.13 | $41.62 | $41.80 | 4,290,000 | — | — | — | — | — |
| 2024-12-13 | $42.49 | $42.72 | $42.02 | $42.15 | 4,937,600 | — | — | — | — | — |
| 2024-12-12 | $42.30 | $42.76 | $42.08 | $42.33 | 5,817,700 | — | — | — | — | — |
| 2024-12-11 | $41.61 | $42.81 | $41.05 | $42.46 | 7,589,000 | — | — | — | — | — |
| 2024-12-10 | $40.89 | $41.66 | $40.35 | $41.21 | 7,366,500 | — | — | — | — | — |
| 2024-12-09 | $41.46 | $42.10 | $41.32 | $41.43 | 7,336,800 | — | — | — | — | — |
| 2024-12-06 | $42.36 | $42.46 | $41.28 | $41.31 | 7,458,100 | — | — | — | — | — |
| 2024-12-05 | $42.61 | $42.89 | $42.18 | $42.51 | 5,541,900 | — | — | — | — | — |
| 2024-12-04 | $43.67 | $43.75 | $42.22 | $42.56 | 5,837,900 | — | — | — | — | — |
| 2024-12-03 | $44.23 | $44.23 | $43.26 | $43.67 | 3,583,600 | — | — | — | — | — |
| 2024-12-02 | $43.90 | $44.22 | $43.08 | $43.69 | 3,992,200 | — | — | — | — | — |
| 2024-11-29 | $43.80 | $44.06 | $43.69 | $43.95 | 2,275,700 | — | — | — | — | — |
| 2024-11-27 | $43.50 | $43.92 | $43.34 | $43.61 | 3,149,200 | — | — | — | — | — |
| 2024-11-26 | $43.75 | $43.93 | $43.05 | $43.53 | 4,985,700 | — | — | — | — | — |
| 2024-11-25 | $44.29 | $44.64 | $43.22 | $43.55 | 12,214,300 | — | — | — | — | — |
| 2024-11-22 | $44.60 | $44.92 | $44.11 | $44.25 | 7,641,700 | — | — | — | — | — |
| 2024-11-21 | $44.54 | $45.17 | $44.15 | $44.88 | 6,019,100 | — | — | — | — | — |
| 2024-11-20 | $43.01 | $44.37 | $42.78 | $44.31 | 8,106,100 | — | — | — | — | — |
| 2024-11-19 | $42.61 | $43.15 | $42.61 | $42.87 | 3,552,300 | — | — | — | — | — |
| 2024-11-18 | $43.54 | $43.79 | $42.95 | $43.07 | 4,437,300 | — | — | — | — | — |
| 2024-11-15 | $43.20 | $43.72 | $42.65 | $42.94 | 4,724,400 | — | — | — | — | — |
| 2024-11-14 | $43.24 | $43.30 | $42.59 | $43.18 | 7,369,200 | — | — | — | — | — |
| 2024-11-13 | $43.76 | $43.85 | $42.91 | $43.07 | 7,168,200 | — | — | — | — | — |
| 2024-11-12 | $44.00 | $44.50 | $43.48 | $43.67 | 7,212,800 | — | — | — | — | — |
| 2024-11-11 | $43.14 | $44.32 | $42.95 | $44.11 | 5,351,000 | — | — | — | — | — |
| 2024-11-08 | $43.04 | $43.67 | $42.51 | $43.02 | 7,007,600 | — | — | — | — | — |
| 2024-11-07 | $42.76 | $43.19 | $41.83 | $43.10 | 11,973,200 | — | — | — | — | — |
| 2024-11-06 | $40.74 | $43.23 | $40.14 | $42.74 | 13,754,000 | — | — | — | — | — |
| 2024-11-05 | $38.32 | $38.98 | $38.26 | $38.58 | 5,592,900 | — | — | — | — | — |
| 2024-11-04 | $37.83 | $38.36 | $37.75 | $38.17 | 5,398,200 | — | — | — | $0.21 | — |
| 2024-11-01 | $38.13 | $38.29 | $37.54 | $37.85 | 7,921,200 | — | — | — | — | — |
| 2024-10-31 | $37.64 | $38.24 | $37.52 | $38.08 | 8,904,500 | — | — | — | — | — |
| 2024-10-30 | $37.17 | $37.62 | $37.17 | $37.49 | 6,525,500 | — | — | — | — | — |
| 2024-10-29 | $37.38 | $37.47 | $36.56 | $37.09 | 6,206,000 | — | — | — | — | — |
| 2024-10-28 | $36.63 | $37.67 | $36.50 | $37.40 | 8,516,100 | — | — | — | — | — |
| 2024-10-25 | $37.64 | $37.74 | $37.02 | $37.52 | 5,667,200 | — | — | — | — | — |
| 2024-10-24 | $37.10 | $37.19 | $36.34 | $36.78 | 8,790,700 | — | — | — | — | — |
| 2024-10-23 | $36.31 | $37.50 | $36.09 | $37.00 | 8,646,600 | — | — | — | — | — |
| 2024-10-22 | $36.55 | $36.65 | $35.92 | $35.98 | 6,439,200 | — | — | — | — | — |
| 2024-10-21 | $36.59 | $36.91 | $36.28 | $36.45 | 5,129,200 | — | — | — | — | — |
| 2024-10-18 | $36.73 | $36.94 | $35.99 | $36.40 | 6,345,600 | — | — | — | — | — |
| 2024-10-17 | $36.90 | $37.00 | $36.49 | $36.88 | 4,010,100 | — | — | — | — | — |
| 2024-10-16 | $36.35 | $36.91 | $36.35 | $36.74 | 3,188,400 | — | — | — | — | — |
| 2024-10-15 | $36.55 | $36.91 | $36.28 | $36.32 | 5,208,700 | — | — | — | — | — |
| 2024-10-14 | $37.40 | $37.70 | $37.29 | $37.64 | 2,987,800 | — | — | — | — | — |
| 2024-10-11 | $37.61 | $37.84 | $37.50 | $37.70 | 4,836,000 | — | — | — | — | — |
| 2024-10-10 | $37.75 | $38.04 | $37.41 | $37.61 | 3,149,500 | — | — | — | — | — |
| 2024-10-09 | $37.28 | $37.85 | $37.11 | $37.59 | 3,345,800 | — | — | — | — | — |
| 2024-10-08 | $37.60 | $37.67 | $36.94 | $37.46 | 5,199,300 | — | — | — | — | — |
| 2024-10-07 | $38.00 | $38.30 | $37.78 | $37.96 | 4,553,400 | — | — | — | — | — |
| 2024-10-04 | $37.89 | $38.03 | $37.48 | $37.93 | 4,582,800 | — | — | — | — | — |
| 2024-10-03 | $37.29 | $37.98 | $36.99 | $37.55 | 5,916,300 | — | — | — | — | — |
| 2024-10-02 | $37.31 | $37.69 | $36.83 | $37.22 | 4,484,100 | — | — | — | — | — |
| 2024-10-01 | $35.87 | $37.03 | $35.76 | $36.75 | 7,050,000 | — | — | — | — | — |
| 2024-09-30 | $35.97 | $36.49 | $35.84 | $36.15 | 5,942,900 | — | — | — | — | — |
| 2024-09-27 | $34.91 | $36.25 | $34.91 | $36.18 | 9,948,100 | — | — | — | — | — |
| 2024-09-26 | $35.22 | $35.65 | $34.19 | $34.77 | 14,136,700 | — | — | — | — | — |
| 2024-09-25 | $36.51 | $36.66 | $35.71 | $36.05 | 7,287,900 | — | — | — | — | — |
| 2024-09-24 | $37.02 | $37.14 | $36.08 | $36.34 | 6,221,700 | — | — | — | — | — |
| 2024-09-23 | $36.14 | $36.64 | $35.90 | $36.45 | 6,891,000 | — | — | — | — | — |
| 2024-09-20 | $36.41 | $36.45 | $35.77 | $36.04 | 12,710,300 | — | — | — | — | — |
| 2024-09-19 | $35.59 | $37.05 | $35.40 | $36.36 | 13,646,400 | — | — | — | — | — |
| 2024-09-18 | $34.70 | $35.22 | $34.42 | $34.67 | 4,930,000 | — | — | — | — | — |
| 2024-09-17 | $33.96 | $34.77 | $33.89 | $34.73 | 5,497,100 | — | — | — | — | — |
| 2024-09-16 | $33.78 | $34.07 | $33.65 | $33.98 | 5,487,500 | — | — | — | — | — |
| 2024-09-13 | $33.33 | $33.92 | $33.14 | $33.40 | 7,288,600 | — | — | — | — | — |
| 2024-09-12 | $33.22 | $33.75 | $32.86 | $33.29 | 11,432,800 | — | — | — | — | — |
| 2024-09-11 | $33.31 | $33.31 | $32.25 | $32.93 | 14,656,100 | — | — | — | — | — |
| 2024-09-10 | $33.58 | $33.72 | $32.91 | $33.17 | 5,434,300 | — | — | — | — | — |
| 2024-09-09 | $34.06 | $34.22 | $33.65 | $33.69 | 6,310,000 | — | — | — | — | — |
| 2024-09-06 | $34.17 | $34.59 | $33.58 | $33.94 | 8,507,800 | — | — | — | — | — |
| 2024-09-05 | $34.44 | $34.46 | $33.94 | $34.11 | 4,806,100 | — | — | — | — | — |
| 2024-09-04 | $34.31 | $34.71 | $33.98 | $34.06 | 5,825,500 | — | — | — | — | — |
| 2024-09-03 | $34.56 | $34.56 | $33.73 | $33.99 | 4,791,700 | — | — | — | — | — |
| 2024-08-30 | $35.10 | $35.24 | $34.71 | $35.17 | 6,170,900 | — | — | — | — | — |
| 2024-08-29 | $35.30 | $35.73 | $34.61 | $35.26 | 4,783,200 | — | — | — | — | — |
| 2024-08-28 | $34.82 | $35.17 | $34.73 | $34.96 | 3,496,500 | — | — | — | — | — |
| 2024-08-27 | $35.30 | $35.46 | $35.10 | $35.40 | 3,608,300 | — | — | — | — | — |
| 2024-08-26 | $35.64 | $35.83 | $35.15 | $35.43 | 3,191,200 | — | — | — | — | — |
| 2024-08-23 | $34.98 | $35.37 | $34.80 | $35.22 | 3,101,100 | — | — | — | — | — |
| 2024-08-22 | $34.49 | $34.76 | $34.32 | $34.62 | 5,329,800 | — | — | — | — | — |
| 2024-08-21 | $34.58 | $34.68 | $34.26 | $34.45 | 5,082,800 | — | — | — | — | — |
| 2024-08-20 | $35.07 | $35.18 | $34.19 | $34.21 | 5,306,700 | — | — | — | — | — |
| 2024-08-19 | $34.99 | $35.49 | $34.84 | $35.16 | 4,639,800 | — | — | — | — | — |
| 2024-08-16 | $35.02 | $35.14 | $34.64 | $34.94 | 4,875,000 | — | — | — | — | — |
| 2024-08-15 | $34.98 | $35.36 | $34.78 | $35.08 | 6,022,800 | — | — | — | — | — |
| 2024-08-14 | $34.91 | $35.13 | $34.62 | $34.75 | 4,057,900 | — | — | — | — | — |
| 2024-08-13 | $34.92 | $35.04 | $34.50 | $34.82 | 4,209,800 | — | — | — | — | — |
| 2024-08-12 | $35.35 | $35.72 | $35.12 | $35.15 | 3,971,700 | — | — | — | — | — |
| 2024-08-09 | $35.00 | $35.25 | $34.87 | $35.07 | 6,919,200 | — | — | — | — | — |
| 2024-08-08 | $34.22 | $35.32 | $34.20 | $35.20 | 5,944,600 | — | — | — | — | — |
| 2024-08-07 | $34.92 | $35.49 | $34.12 | $34.24 | 7,056,000 | — | — | — | — | — |
| 2024-08-06 | $34.18 | $34.75 | $33.90 | $34.21 | 7,351,300 | — | — | — | $0.21 | — |
| 2024-08-05 | $35.05 | $35.60 | $34.25 | $34.51 | 8,537,300 | — | — | — | — | — |
| 2024-08-02 | $37.53 | $37.67 | $35.37 | $35.74 | 8,698,300 | — | — | — | — | — |
| 2024-08-01 | $38.42 | $38.58 | $37.42 | $37.65 | 8,541,200 | — | — | — | — | — |
| 2024-07-31 | $38.67 | $39.05 | $38.51 | $38.72 | 7,336,200 | — | — | — | — | — |
| 2024-07-30 | $38.51 | $38.67 | $37.90 | $38.24 | 9,968,900 | — | — | — | — | — |
| 2024-07-29 | $37.78 | $38.59 | $37.37 | $38.47 | 13,529,800 | — | — | — | — | — |
| 2024-07-26 | $36.32 | $37.78 | $36.28 | $37.65 | 10,250,200 | — | — | — | — | — |
| 2024-07-25 | $34.99 | $35.84 | $34.81 | $35.58 | 7,021,800 | — | — | — | — | — |
| 2024-07-24 | $35.72 | $35.80 | $34.85 | $34.90 | 4,957,100 | — | — | — | — | — |
| 2024-07-23 | $35.61 | $35.83 | $35.27 | $35.65 | 3,992,100 | — | — | — | — | — |
| 2024-07-22 | $35.80 | $35.96 | $35.50 | $35.66 | 3,784,200 | — | — | — | — | — |
| 2024-07-19 | $35.72 | $36.35 | $35.16 | $35.93 | 5,022,900 | — | — | — | — | — |
| 2024-07-18 | $36.13 | $36.56 | $35.85 | $35.89 | 4,572,700 | — | — | — | — | — |
| 2024-07-17 | $36.34 | $36.61 | $36.03 | $36.16 | 4,747,300 | — | — | — | — | — |
| 2024-07-16 | $35.56 | $36.61 | $35.45 | $36.30 | 8,267,700 | — | — | — | — | — |
| 2024-07-15 | $34.61 | $36.21 | $34.50 | $35.71 | 8,736,500 | — | — | — | — | — |
| 2024-07-12 | $34.72 | $34.80 | $34.36 | $34.50 | 4,748,000 | — | — | — | — | — |
| 2024-07-11 | $33.84 | $34.59 | $33.71 | $34.51 | 6,845,900 | — | — | — | — | — |
| 2024-07-10 | $33.45 | $33.99 | $33.31 | $33.84 | 3,274,900 | — | — | — | — | — |
| 2024-07-09 | $34.00 | $34.17 | $33.35 | $33.43 | 4,475,200 | — | — | — | — | — |
| 2024-07-08 | $34.14 | $34.24 | $33.91 | $34.17 | 4,252,800 | — | — | — | — | — |
| 2024-07-05 | $34.45 | $34.64 | $33.94 | $34.22 | 3,822,100 | — | — | — | — | — |
| 2024-07-03 | $34.69 | $34.94 | $34.37 | $34.47 | 2,796,600 | — | — | — | — | — |
| 2024-07-02 | $35.10 | $35.30 | $34.56 | $34.69 | 4,665,300 | — | — | — | — | — |
| 2024-07-01 | $35.35 | $35.44 | $34.70 | $34.94 | 4,998,800 | — | — | — | — | — |
| 2024-06-28 | $34.75 | $35.30 | $34.63 | $35.17 | 10,110,700 | — | — | — | — | — |
| 2024-06-27 | $34.61 | $34.76 | $34.26 | $34.42 | 5,117,600 | — | — | — | — | — |
| 2024-06-26 | $34.84 | $34.85 | $34.29 | $34.47 | 5,758,100 | — | — | — | — | — |
| 2024-06-25 | $34.40 | $34.92 | $34.21 | $34.85 | 6,342,200 | — | — | — | — | — |
| 2024-06-24 | $33.16 | $34.53 | $33.12 | $34.41 | 6,892,100 | — | — | — | — | — |
| 2024-06-21 | $33.20 | $33.21 | $32.78 | $32.93 | 14,462,800 | — | — | — | — | — |
| 2024-06-20 | $32.17 | $33.05 | $32.12 | $32.97 | 5,775,000 | — | — | — | — | — |
| 2024-06-18 | $32.04 | $32.49 | $32.01 | $32.14 | 5,903,500 | — | — | — | — | — |
| 2024-06-17 | $31.01 | $32.13 | $30.93 | $32.03 | 5,642,100 | — | — | — | — | — |
| 2024-06-14 | $31.55 | $31.61 | $30.93 | $31.09 | 5,243,300 | — | — | — | — | — |
| 2024-06-13 | $32.28 | $32.28 | $31.29 | $31.63 | 4,681,300 | — | — | — | — | — |
| 2024-06-12 | $32.42 | $32.60 | $31.96 | $32.24 | 6,306,800 | — | — | — | — | — |
| 2024-06-11 | $32.12 | $32.29 | $31.75 | $32.24 | 7,952,700 | — | — | — | — | — |
| 2024-06-10 | $31.75 | $32.59 | $31.64 | $32.44 | 11,739,400 | — | — | — | — | — |
| 2024-06-07 | $31.72 | $31.85 | $31.52 | $31.64 | 6,770,500 | — | — | — | — | — |
| 2024-06-06 | $31.62 | $31.84 | $31.40 | $31.75 | 8,449,300 | — | — | — | — | — |
| 2024-06-05 | $31.74 | $31.93 | $31.55 | $31.75 | 4,661,400 | — | — | — | — | — |
| 2024-06-04 | $31.98 | $31.98 | $31.23 | $31.63 | 5,407,600 | — | — | — | — | — |
| 2024-06-03 | $33.48 | $33.52 | $31.87 | $32.15 | 7,403,200 | — | — | — | — | — |
| 2024-05-31 | $32.50 | $33.53 | $32.39 | $33.48 | 11,234,900 | — | — | — | — | — |
| 2024-05-30 | $31.87 | $32.53 | $31.85 | $32.48 | 5,344,700 | — | — | — | — | — |
| 2024-05-29 | $32.26 | $32.32 | $31.73 | $31.93 | 4,699,600 | — | — | — | — | — |
| 2024-05-28 | $32.38 | $32.69 | $32.21 | $32.41 | 4,978,100 | — | — | — | — | — |
| 2024-05-24 | $32.00 | $32.43 | $31.84 | $32.37 | 4,698,600 | — | — | — | — | — |
| 2024-05-23 | $32.11 | $32.36 | $31.78 | $31.81 | 4,517,100 | — | — | — | — | — |
| 2024-05-22 | $33.06 | $33.12 | $31.92 | $32.09 | 4,717,800 | — | — | — | — | — |
| 2024-05-21 | $33.07 | $33.53 | $32.99 | $33.02 | 4,517,900 | — | — | — | — | — |
| 2024-05-20 | $33.50 | $33.54 | $33.04 | $33.11 | 6,124,700 | — | — | — | — | — |
| 2024-05-17 | $33.06 | $33.55 | $32.83 | $33.46 | 5,954,600 | — | — | — | — | — |
| 2024-05-16 | $32.86 | $33.24 | $32.80 | $33.02 | 9,974,900 | — | — | — | — | — |
| 2024-05-15 | $32.60 | $32.94 | $31.87 | $32.93 | 6,979,200 | — | — | — | — | — |
| 2024-05-14 | $32.56 | $32.78 | $32.38 | $32.63 | 3,282,600 | — | — | — | — | — |
| 2024-05-13 | $32.63 | $32.78 | $32.25 | $32.41 | 4,209,900 | — | — | — | — | — |
| 2024-05-10 | $32.85 | $32.92 | $32.21 | $32.34 | 4,484,000 | — | — | — | — | — |
| 2024-05-09 | $32.04 | $32.79 | $32.03 | $32.78 | 3,817,000 | — | — | — | — | — |
| 2024-05-08 | $31.93 | $32.48 | $31.84 | $31.90 | 6,416,500 | — | — | — | — | — |
| 2024-05-07 | $31.89 | $32.26 | $31.87 | $32.14 | 7,787,200 | — | — | — | — | — |
| 2024-05-06 | $32.11 | $32.34 | $31.91 | $32.00 | 3,131,200 | — | — | — | — | — |
| 2024-05-03 | $31.82 | $32.07 | $31.56 | $31.92 | 3,701,600 | — | — | — | $0.21 | — |
| 2024-05-02 | $32.13 | $32.36 | $31.76 | $31.93 | 5,191,200 | — | — | — | — | — |
| 2024-05-01 | $32.65 | $32.73 | $31.75 | $31.89 | 4,941,700 | — | — | — | — | — |
| 2024-04-30 | $33.05 | $33.10 | $32.50 | $32.62 | 9,583,200 | — | — | — | — | — |
| 2024-04-29 | $32.92 | $33.23 | $32.68 | $33.22 | 5,156,900 | — | — | — | — | — |
| 2024-04-26 | $33.11 | $33.23 | $32.44 | $32.84 | 8,318,500 | — | — | — | — | — |
| 2024-04-25 | $32.97 | $33.45 | $32.63 | $33.30 | 8,729,900 | — | — | — | — | — |
| 2024-04-24 | $32.76 | $33.78 | $32.33 | $32.67 | 11,447,000 | — | — | — | — | — |
| 2024-04-23 | $32.23 | $33.15 | $32.11 | $33.00 | 7,404,300 | — | — | — | — | — |
| 2024-04-22 | $32.40 | $32.75 | $31.88 | $32.46 | 4,991,600 | — | — | — | — | — |
| 2024-04-19 | $32.24 | $32.78 | $32.12 | $32.60 | 7,513,500 | — | — | — | — | — |
| 2024-04-18 | $32.10 | $32.57 | $32.00 | $32.20 | 5,714,100 | — | — | — | — | — |
| 2024-04-17 | $32.19 | $32.55 | $31.96 | $32.02 | 5,613,700 | — | — | — | — | — |
| 2024-04-16 | $32.37 | $32.42 | $31.93 | $32.10 | 5,852,400 | — | — | — | — | — |
| 2024-04-15 | $33.23 | $33.39 | $32.33 | $32.45 | 7,537,400 | — | — | — | — | — |
| 2024-04-12 | $34.09 | $34.22 | $33.01 | $33.05 | 4,841,000 | — | — | — | — | — |
| 2024-04-11 | $34.27 | $34.28 | $33.53 | $33.99 | 3,724,000 | — | — | — | — | — |
| 2024-04-10 | $33.89 | $34.27 | $33.72 | $34.15 | 4,281,500 | — | — | — | — | — |
| 2024-04-09 | $34.38 | $34.51 | $34.01 | $34.19 | 3,373,000 | — | — | — | — | — |
| 2024-04-08 | $34.40 | $34.52 | $34.15 | $34.25 | 4,433,800 | — | — | — | — | — |
| 2024-04-05 | $33.88 | $34.62 | $33.69 | $34.31 | 5,151,100 | — | — | — | — | — |
| 2024-04-04 | $33.92 | $34.32 | $33.69 | $33.92 | 6,014,100 | — | — | — | — | — |
| 2024-04-03 | $33.79 | $34.15 | $33.71 | $33.88 | 7,584,300 | — | — | — | — | — |
| 2024-04-02 | $33.71 | $33.77 | $33.32 | $33.59 | 7,867,400 | — | — | — | — | — |
| 2024-04-01 | $33.68 | $33.68 | $33.25 | $33.44 | 6,485,200 | — | — | — | — | — |
| 2024-03-28 | $33.44 | $33.69 | $33.12 | $33.50 | 13,250,300 | — | — | — | — | — |
| 2024-03-27 | $32.68 | $33.22 | $32.68 | $33.09 | 9,346,600 | — | — | — | — | — |
| 2024-03-26 | $33.27 | $33.35 | $32.70 | $32.83 | 8,057,600 | — | — | — | — | — |
| 2024-03-25 | $33.64 | $33.77 | $33.24 | $33.29 | 10,277,000 | — | — | — | — | — |
| 2024-03-22 | $33.81 | $33.91 | $33.42 | $33.44 | 6,636,500 | — | — | — | — | — |
| 2024-03-21 | $33.45 | $34.13 | $33.37 | $33.76 | 6,084,300 | — | — | — | — | — |
| 2024-03-20 | $33.09 | $33.55 | $32.96 | $33.39 | 7,429,500 | — | — | — | — | — |
| 2024-03-19 | $32.41 | $33.32 | $32.41 | $33.22 | 6,548,000 | — | — | — | — | — |
| 2024-03-18 | $32.49 | $32.54 | $32.08 | $32.39 | 5,899,400 | — | — | — | — | — |
| 2024-03-15 | $31.93 | $32.45 | $31.92 | $32.32 | 15,268,400 | — | — | — | — | — |
| 2024-03-14 | $31.76 | $32.21 | $31.76 | $31.94 | 6,947,300 | — | — | — | — | — |
| 2024-03-13 | $31.70 | $31.95 | $31.38 | $31.75 | 6,897,800 | — | — | — | — | — |
| 2024-03-12 | $31.41 | $31.62 | $31.12 | $31.49 | 7,136,800 | — | — | — | — | — |
| 2024-03-11 | $30.67 | $31.39 | $30.52 | $31.30 | 6,927,000 | — | — | — | — | — |
| 2024-03-08 | $30.71 | $30.91 | $30.44 | $30.60 | 5,548,500 | — | — | — | — | — |
| 2024-03-07 | $30.64 | $31.06 | $30.58 | $30.83 | 9,733,000 | — | — | — | — | — |
| 2024-03-06 | $30.47 | $30.86 | $30.41 | $30.56 | 10,371,600 | — | — | — | — | — |
| 2024-03-05 | $29.44 | $30.19 | $29.30 | $30.17 | 8,765,100 | — | — | — | — | — |
| 2024-03-04 | $30.00 | $30.03 | $29.36 | $29.43 | 6,157,400 | — | — | — | — | — |
| 2024-03-01 | $29.59 | $30.13 | $29.51 | $29.96 | 6,445,700 | — | — | — | — | — |
| 2024-02-29 | $29.75 | $29.86 | $29.37 | $29.59 | 12,879,500 | — | — | — | — | — |
| 2024-02-28 | $29.60 | $29.75 | $29.19 | $29.48 | 6,079,000 | — | — | — | — | — |
| 2024-02-27 | $30.05 | $30.05 | $29.53 | $29.72 | 6,600,300 | — | — | — | — | — |
| 2024-02-26 | $29.73 | $30.39 | $29.67 | $29.84 | 9,822,900 | — | — | — | — | — |
| 2024-02-23 | $29.00 | $30.09 | $28.88 | $29.89 | 13,039,800 | — | — | — | — | — |
| 2024-02-22 | $29.29 | $29.47 | $29.01 | $29.20 | 9,427,400 | — | — | — | — | — |
| 2024-02-21 | $29.13 | $29.40 | $29.00 | $29.34 | 10,578,100 | — | — | — | — | — |
| 2024-02-20 | $28.86 | $29.09 | $28.66 | $29.05 | 8,362,400 | — | — | — | — | — |
| 2024-02-16 | $29.20 | $29.32 | $28.94 | $29.15 | 7,398,700 | — | — | — | — | — |
| 2024-02-15 | $28.91 | $29.39 | $28.79 | $29.20 | 10,899,100 | — | — | — | — | — |
| 2024-02-14 | $29.20 | $29.22 | $28.63 | $28.85 | 8,119,000 | — | — | — | — | — |
| 2024-02-13 | $29.43 | $29.55 | $28.70 | $29.01 | 9,740,500 | — | — | — | — | — |
| 2024-02-12 | $28.98 | $29.60 | $28.95 | $29.50 | 9,720,400 | — | — | — | $0.21 | — |
| 2024-02-09 | $29.31 | $29.46 | $28.83 | $29.06 | 7,661,400 | — | — | — | — | — |
| 2024-02-08 | $28.99 | $29.46 | $28.91 | $29.32 | 9,029,100 | — | — | — | — | — |
| 2024-02-07 | $29.47 | $29.69 | $29.09 | $29.12 | 9,040,000 | — | — | — | — | — |
| 2024-02-06 | $28.86 | $29.62 | $28.79 | $29.39 | 13,403,700 | — | — | — | — | — |
| 2024-02-05 | $28.68 | $28.94 | $28.32 | $28.80 | 11,840,600 | — | — | — | — | — |
| 2024-02-02 | $28.70 | $29.14 | $28.58 | $28.99 | 12,945,800 | — | — | — | — | — |
| 2024-02-01 | $28.66 | $28.88 | $28.37 | $28.63 | 11,208,700 | — | — | — | — | — |
| 2024-01-31 | $29.43 | $29.49 | $28.43 | $28.50 | 10,664,400 | — | — | — | — | — |
| 2024-01-30 | $28.74 | $29.53 | $28.34 | $29.34 | 23,727,200 | — | — | — | — | — |
| 2024-01-29 | $30.22 | $30.32 | $29.83 | $30.00 | 11,490,300 | — | — | — | — | — |
| 2024-01-26 | $30.26 | $30.59 | $29.85 | $30.48 | 12,352,600 | — | — | — | — | — |
| 2024-01-25 | $30.46 | $30.60 | $29.71 | $30.30 | 21,034,700 | — | — | — | — | — |
| 2024-01-24 | $30.25 | $31.10 | $29.66 | $30.04 | 20,069,600 | — | — | — | — | — |
| 2024-01-23 | $30.76 | $31.66 | $30.76 | $31.53 | 14,531,600 | — | — | — | — | — |
| 2024-01-22 | $30.60 | $31.15 | $30.45 | $30.98 | 7,177,200 | — | — | — | — | — |
| 2024-01-19 | $30.99 | $31.01 | $30.58 | $30.70 | 9,750,400 | — | — | — | — | — |
| 2024-01-18 | $30.73 | $30.98 | $30.51 | $30.87 | 5,717,900 | — | — | — | — | — |
| 2024-01-17 | $30.31 | $30.92 | $30.14 | $30.79 | 7,311,200 | — | — | — | — | — |
| 2024-01-16 | $31.32 | $31.41 | $30.62 | $30.67 | 7,541,100 | — | — | — | — | — |
| 2024-01-12 | $31.69 | $31.78 | $30.87 | $31.52 | 12,546,200 | — | — | — | — | — |
| 2024-01-11 | $31.34 | $31.50 | $31.03 | $31.17 | 8,339,800 | — | — | — | — | — |
| 2024-01-10 | $31.64 | $31.64 | $30.96 | $31.23 | 8,471,200 | — | — | — | — | — |
| 2024-01-09 | $32.35 | $32.38 | $31.49 | $31.62 | 7,333,600 | — | — | — | — | — |
| 2024-01-08 | $32.70 | $32.77 | $31.91 | $32.44 | 8,993,500 | — | — | — | — | — |
| 2024-01-05 | $33.47 | $33.55 | $33.12 | $33.42 | 5,629,300 | — | — | — | — | — |
| 2024-01-04 | $34.12 | $34.20 | $33.19 | $33.25 | 7,345,200 | — | — | — | — | — |
| 2024-01-03 | $34.03 | $34.20 | $33.79 | $33.92 | 6,801,700 | — | — | — | — | — |
| 2024-01-02 | $34.43 | $34.65 | $33.74 | $33.93 | 4,721,100 | — | — | — | — | — |
| 2023-12-29 | $34.22 | $34.30 | $34.01 | $34.18 | 5,068,500 | — | — | — | — | — |
| 2023-12-28 | $34.36 | $34.43 | $34.10 | $34.20 | 2,928,000 | — | — | — | — | — |
| 2023-12-27 | $34.72 | $34.92 | $34.44 | $34.49 | 2,961,200 | — | — | — | — | — |
| 2023-12-26 | $34.53 | $34.88 | $34.45 | $34.78 | 2,872,900 | — | — | — | — | — |
| 2023-12-22 | $34.39 | $34.41 | $34.00 | $34.12 | 6,369,500 | — | — | — | — | — |
| 2023-12-21 | $34.03 | $34.12 | $33.72 | $34.04 | 5,286,500 | — | — | — | — | — |
| 2023-12-20 | $34.14 | $34.68 | $33.97 | $34.03 | 4,771,300 | — | — | — | — | — |
| 2023-12-19 | $34.24 | $34.43 | $33.90 | $34.07 | 6,660,500 | — | — | — | — | — |
| 2023-12-18 | $34.35 | $34.85 | $33.94 | $34.07 | 5,717,300 | — | — | — | — | — |
| 2023-12-15 | $33.48 | $33.60 | $32.90 | $33.58 | 19,893,100 | — | — | — | — | — |
| 2023-12-14 | $32.99 | $33.80 | $32.94 | $33.54 | 7,770,000 | — | — | — | — | — |
| 2023-12-13 | $32.34 | $32.78 | $32.13 | $32.60 | 7,659,900 | — | — | — | — | — |
| 2023-12-12 | $32.20 | $32.36 | $31.84 | $32.30 | 5,850,000 | — | — | — | — | — |
| 2023-12-11 | $32.48 | $32.96 | $32.45 | $32.51 | 6,024,100 | — | — | — | — | — |
| 2023-12-08 | $31.86 | $32.28 | $31.75 | $32.24 | 8,444,300 | — | — | — | — | — |
| 2023-12-07 | $32.17 | $32.25 | $31.42 | $31.73 | 8,725,800 | — | — | — | — | — |
| 2023-12-06 | $32.65 | $32.82 | $31.66 | $31.86 | 7,469,800 | — | — | — | — | — |
| 2023-12-05 | $33.66 | $33.68 | $32.69 | $32.80 | 5,627,400 | — | — | — | — | — |
| 2023-12-04 | $33.53 | $33.82 | $33.12 | $33.75 | 6,720,400 | — | — | — | — | — |
| 2023-12-01 | $33.67 | $34.41 | $33.46 | $33.79 | 5,961,000 | — | — | — | — | — |
| 2023-11-30 | $33.59 | $34.19 | $33.10 | $33.75 | 9,304,800 | — | — | — | — | — |
| 2023-11-29 | $33.88 | $33.97 | $33.14 | $33.34 | 5,604,400 | — | — | — | — | — |
| 2023-11-28 | $34.00 | $34.21 | $33.61 | $33.82 | 5,723,700 | — | — | — | — | — |
| 2023-11-27 | $33.85 | $34.05 | $33.49 | $33.97 | 4,431,400 | — | — | — | — | — |
| 2023-11-24 | $33.59 | $34.16 | $33.59 | $33.89 | 2,408,200 | — | — | — | — | — |
| 2023-11-22 | $33.25 | $33.62 | $32.79 | $33.58 | 6,071,600 | — | — | — | — | — |
| 2023-11-21 | $33.80 | $34.04 | $33.68 | $33.91 | 7,752,500 | — | — | — | — | — |
| 2023-11-20 | $33.80 | $34.07 | $33.73 | $33.87 | 7,449,000 | — | — | — | — | — |
| 2023-11-17 | $33.68 | $33.96 | $33.49 | $33.71 | 7,981,600 | — | — | — | — | — |
| 2023-11-16 | $34.37 | $34.62 | $32.76 | $33.24 | 7,517,200 | — | — | — | — | — |
| 2023-11-15 | $34.52 | $35.19 | $34.48 | $34.66 | 8,082,200 | — | — | — | — | — |
| 2023-11-14 | $34.69 | $34.85 | $34.40 | $34.70 | 12,074,200 | — | — | — | — | — |
| 2023-11-13 | $34.33 | $34.62 | $34.22 | $34.47 | 7,519,100 | — | — | — | — | — |
| 2023-11-10 | $34.42 | $34.50 | $34.11 | $34.34 | 10,032,600 | — | — | — | — | — |
| 2023-11-09 | $33.96 | $34.16 | $33.76 | $33.92 | 7,238,600 | — | — | — | — | — |
| 2023-11-08 | $33.64 | $34.19 | $33.57 | $33.74 | 10,744,900 | — | — | — | — | — |
| 2023-11-07 | $34.43 | $34.58 | $33.81 | $33.86 | 9,759,200 | — | — | — | — | — |
| 2023-11-06 | $35.35 | $35.65 | $34.79 | $34.94 | 4,190,700 | — | — | — | — | — |
| 2023-11-03 | $35.53 | $35.54 | $34.95 | $35.19 | 5,519,100 | — | — | — | $0.20 | — |
| 2023-11-02 | $35.00 | $35.71 | $34.97 | $35.51 | 10,112,400 | — | — | — | — | — |
| 2023-11-01 | $34.49 | $35.26 | $34.27 | $34.84 | 9,178,100 | — | — | — | — | — |
| 2023-10-31 | $35.02 | $35.10 | $34.15 | $34.42 | 6,800,800 | — | — | — | — | — |
| 2023-10-30 | $35.05 | $35.47 | $34.70 | $34.96 | 8,112,900 | — | — | — | — | — |
| 2023-10-27 | $35.18 | $35.38 | $34.72 | $34.81 | 6,111,700 | — | — | — | — | — |
| 2023-10-26 | $34.38 | $35.60 | $34.23 | $35.02 | 9,540,400 | — | — | — | — | — |
| 2023-10-25 | $34.39 | $34.71 | $33.96 | $34.02 | 7,625,300 | — | — | — | — | — |
| 2023-10-24 | $34.78 | $35.02 | $34.38 | $34.48 | 6,887,200 | — | — | — | — | — |
| 2023-10-23 | $34.65 | $35.00 | $34.41 | $34.67 | 6,111,500 | — | — | — | — | — |
| 2023-10-20 | $35.45 | $35.56 | $34.44 | $34.84 | 5,258,300 | — | — | — | — | — |
| 2023-10-19 | $35.58 | $36.13 | $35.19 | $35.58 | 4,229,700 | — | — | — | — | — |
| 2023-10-18 | $35.79 | $36.01 | $35.48 | $35.72 | 5,061,900 | — | — | — | — | — |
| 2023-10-17 | $35.02 | $35.80 | $34.99 | $35.61 | 4,621,400 | — | — | — | — | — |
| 2023-10-16 | $35.10 | $35.36 | $34.79 | $35.17 | 5,747,300 | — | — | — | — | — |
| 2023-10-13 | $35.36 | $35.40 | $34.78 | $34.85 | 6,614,200 | — | — | — | — | — |
| 2023-10-12 | $35.30 | $35.30 | $34.44 | $34.77 | 3,978,700 | — | — | — | — | — |
| 2023-10-11 | $34.57 | $34.92 | $34.28 | $34.90 | 3,845,200 | — | — | — | — | — |
| 2023-10-10 | $34.76 | $35.15 | $34.64 | $34.90 | 6,256,800 | — | — | — | — | — |
| 2023-10-09 | $34.84 | $34.98 | $34.46 | $34.80 | 6,507,900 | — | — | — | — | — |
| 2023-10-06 | $33.37 | $33.97 | $33.03 | $33.73 | 6,259,300 | — | — | — | — | — |
| 2023-10-05 | $32.88 | $33.47 | $32.79 | $33.35 | 6,898,100 | — | — | — | — | — |
| 2023-10-04 | $34.04 | $34.11 | $33.03 | $33.14 | 7,840,900 | — | — | — | — | — |
| 2023-10-03 | $34.32 | $34.83 | $34.28 | $34.53 | 5,839,400 | — | — | — | — | — |
| 2023-10-02 | $35.20 | $35.35 | $34.09 | $34.56 | 6,952,700 | — | — | — | — | — |
| 2023-09-29 | $36.54 | $36.60 | $35.17 | $35.32 | 8,094,600 | — | — | — | — | — |
| 2023-09-28 | $36.25 | $36.85 | $36.20 | $36.59 | 5,879,800 | — | — | — | — | — |
| 2023-09-27 | $36.16 | $36.44 | $35.80 | $36.25 | 6,932,300 | — | — | — | — | — |
| 2023-09-26 | $35.67 | $36.04 | $35.62 | $35.71 | 6,450,200 | — | — | — | — | — |
| 2023-09-25 | $35.33 | $36.04 | $35.31 | $35.90 | 5,353,800 | — | — | — | — | — |
| 2023-09-22 | $35.16 | $35.62 | $35.16 | $35.40 | 5,006,000 | — | — | — | — | — |
| 2023-09-21 | $35.90 | $36.01 | $35.05 | $35.06 | 7,114,700 | — | — | — | — | — |
| 2023-09-20 | $36.10 | $36.54 | $35.79 | $35.80 | 6,240,300 | — | — | — | — | — |
| 2023-09-19 | $36.66 | $36.87 | $35.89 | $36.18 | 7,427,200 | — | — | — | — | — |
| 2023-09-18 | $36.42 | $36.64 | $36.12 | $36.46 | 7,906,700 | — | — | — | — | — |
| 2023-09-15 | $36.50 | $36.62 | $35.97 | $36.16 | 12,204,900 | — | — | — | — | — |
| 2023-09-14 | $36.75 | $36.85 | $36.52 | $36.68 | 6,567,500 | — | — | — | — | — |
| 2023-09-13 | $37.10 | $37.13 | $36.10 | $36.24 | 7,171,100 | — | — | — | — | — |
| 2023-09-12 | $37.01 | $37.25 | $36.73 | $37.10 | 8,937,300 | — | — | — | — | — |
| 2023-09-11 | $37.34 | $37.55 | $36.48 | $36.74 | 6,655,600 | — | — | — | — | — |
| 2023-09-08 | $37.39 | $37.52 | $36.89 | $36.95 | 8,085,100 | — | — | — | — | — |
| 2023-09-07 | $37.16 | $37.45 | $37.06 | $37.20 | 8,073,400 | — | — | — | — | — |
| 2023-09-06 | $37.00 | $37.31 | $36.82 | $37.22 | 7,775,400 | — | — | — | — | — |
| 2023-09-05 | $37.24 | $37.58 | $37.00 | $37.07 | 9,233,700 | — | — | — | — | — |
| 2023-09-01 | $36.56 | $37.23 | $36.55 | $36.81 | 8,386,800 | — | — | — | — | — |
| 2023-08-31 | $36.23 | $36.33 | $35.79 | $36.19 | 10,010,600 | — | — | — | — | — |
| 2023-08-30 | $36.23 | $36.42 | $35.97 | $36.05 | 6,897,800 | — | — | — | — | — |
| 2023-08-29 | $36.00 | $36.22 | $35.73 | $36.10 | 5,790,700 | — | — | — | — | — |
| 2023-08-28 | $35.40 | $36.24 | $35.40 | $36.00 | 4,512,200 | — | — | — | — | — |
| 2023-08-25 | $35.59 | $35.60 | $35.07 | $35.39 | 3,447,000 | — | — | — | — | — |
| 2023-08-24 | $35.19 | $35.82 | $35.18 | $35.23 | 4,935,500 | — | — | — | — | — |
| 2023-08-23 | $34.86 | $35.62 | $34.61 | $35.46 | 4,288,700 | — | — | — | — | — |
| 2023-08-22 | $35.04 | $35.28 | $35.01 | $35.18 | 4,067,300 | — | — | — | — | — |
| 2023-08-21 | $35.35 | $35.49 | $34.73 | $35.05 | 3,910,100 | — | — | — | — | — |
| 2023-08-18 | $34.60 | $35.36 | $34.53 | $35.26 | 4,144,600 | — | — | — | — | — |
| 2023-08-17 | $35.51 | $35.62 | $34.85 | $34.87 | 5,196,700 | — | — | — | — | — |
| 2023-08-16 | $35.17 | $35.62 | $34.95 | $34.97 | 5,074,700 | — | — | — | — | — |
| 2023-08-15 | $35.14 | $35.32 | $34.77 | $35.11 | 4,530,000 | — | — | — | — | — |
| 2023-08-14 | $35.40 | $35.42 | $35.15 | $35.33 | 4,881,200 | — | — | — | — | — |
| 2023-08-11 | $35.20 | $35.66 | $35.15 | $35.48 | 5,137,100 | — | — | — | — | — |
| 2023-08-10 | $36.09 | $36.32 | $35.03 | $35.33 | 6,220,100 | — | — | — | — | — |
| 2023-08-09 | $36.00 | $36.48 | $35.70 | $36.11 | 5,588,300 | — | — | — | — | — |
| 2023-08-08 | $34.74 | $35.69 | $34.67 | $35.65 | 4,898,900 | — | — | — | — | — |
| 2023-08-07 | $35.48 | $35.72 | $35.34 | $35.59 | 5,232,400 | — | — | — | $0.20 | — |
| 2023-08-04 | $35.76 | $35.92 | $35.44 | $35.52 | 5,642,700 | — | — | — | — | — |
| 2023-08-03 | $35.60 | $36.17 | $35.45 | $35.65 | 5,120,800 | — | — | — | — | — |
| 2023-08-02 | $35.52 | $35.62 | $35.02 | $35.56 | 5,751,300 | — | — | — | — | — |
| 2023-08-01 | $35.49 | $35.81 | $35.25 | $35.77 | 5,300,000 | — | — | — | — | — |
| 2023-07-31 | $35.54 | $35.80 | $35.36 | $35.79 | 6,252,100 | — | — | — | — | — |
| 2023-07-28 | $34.94 | $35.46 | $34.94 | $35.42 | 5,800,200 | — | — | — | — | — |
| 2023-07-27 | $35.59 | $35.72 | $34.45 | $34.66 | 8,116,600 | — | — | — | — | — |
| 2023-07-26 | $35.28 | $35.70 | $35.09 | $35.53 | 7,789,500 | — | — | — | — | — |
| 2023-07-25 | $35.70 | $35.93 | $35.52 | $35.74 | 7,351,400 | — | — | — | — | — |
| 2023-07-24 | $35.60 | $36.16 | $35.58 | $35.84 | 8,685,400 | — | — | — | — | — |
| 2023-07-21 | $34.84 | $35.57 | $34.42 | $35.43 | 23,644,200 | — | — | — | — | — |
| 2023-07-20 | $35.47 | $35.62 | $34.53 | $34.66 | 10,701,500 | — | — | — | — | — |
| 2023-07-19 | $34.58 | $35.87 | $34.30 | $35.20 | 12,991,600 | — | — | — | — | — |
| 2023-07-18 | $34.51 | $35.30 | $34.47 | $35.04 | 11,003,000 | — | — | — | — | — |
| 2023-07-17 | $34.21 | $34.91 | $34.19 | $34.65 | 8,186,700 | — | — | — | — | — |
| 2023-07-14 | $34.40 | $34.53 | $34.12 | $34.35 | 5,212,700 | — | — | — | — | — |
| 2023-07-13 | $34.39 | $34.92 | $34.26 | $34.68 | 6,832,100 | — | — | — | — | — |
| 2023-07-12 | $34.27 | $34.91 | $34.09 | $34.44 | 8,360,600 | — | — | — | — | — |
| 2023-07-11 | $33.43 | $34.13 | $33.27 | $34.03 | 7,654,600 | — | — | — | — | — |
| 2023-07-10 | $33.02 | $33.34 | $32.85 | $33.23 | 7,770,900 | — | — | — | — | — |
| 2023-07-07 | $31.38 | $33.24 | $31.37 | $33.11 | 10,408,800 | — | — | — | — | — |
| 2023-07-06 | $31.25 | $31.66 | $31.03 | $31.60 | 7,177,900 | — | — | — | — | — |
| 2023-07-05 | $31.76 | $31.82 | $31.07 | $31.54 | 5,493,800 | — | — | — | — | — |
| 2023-07-03 | $31.63 | $31.80 | $31.20 | $31.60 | 2,951,200 | — | — | — | — | — |
| 2023-06-30 | $31.67 | $31.94 | $31.40 | $31.61 | 6,827,900 | — | — | — | — | — |
| 2023-06-29 | $31.16 | $31.37 | $30.66 | $31.36 | 6,863,000 | — | — | — | — | — |
| 2023-06-28 | $31.00 | $31.47 | $30.61 | $31.13 | 5,793,700 | — | — | — | — | — |
| 2023-06-27 | $30.37 | $31.14 | $30.29 | $30.97 | 6,083,600 | — | — | — | — | — |
| 2023-06-26 | $29.73 | $30.83 | $29.67 | $30.53 | 5,417,100 | — | — | — | — | — |
| 2023-06-23 | $29.68 | $29.86 | $29.21 | $29.77 | 7,952,900 | — | — | — | — | — |
| 2023-06-22 | $30.26 | $30.47 | $29.83 | $30.15 | 4,154,400 | — | — | — | — | — |
| 2023-06-21 | $29.57 | $30.83 | $29.51 | $30.49 | 7,810,700 | — | — | — | — | — |
| 2023-06-20 | $30.32 | $30.39 | $29.29 | $29.80 | 5,879,800 | — | — | — | — | — |
| 2023-06-16 | $30.39 | $30.77 | $30.25 | $30.57 | 12,506,500 | — | — | — | — | — |
| 2023-06-15 | $29.93 | $30.47 | $29.93 | $30.24 | 7,899,400 | — | — | — | — | — |
| 2023-06-14 | $30.46 | $30.72 | $29.60 | $29.94 | 6,991,200 | — | — | — | — | — |
| 2023-06-13 | $30.47 | $31.04 | $30.14 | $30.17 | 6,964,800 | — | — | — | — | — |
| 2023-06-12 | $29.48 | $30.21 | $29.38 | $29.79 | 7,995,800 | — | — | — | — | — |
| 2023-06-09 | $30.38 | $30.53 | $29.90 | $30.01 | 5,395,300 | — | — | — | — | — |
| 2023-06-08 | $30.71 | $30.82 | $30.15 | $30.29 | 6,334,300 | — | — | — | — | — |
| 2023-06-07 | $30.66 | $31.10 | $30.58 | $30.64 | 7,931,500 | — | — | — | — | — |
| 2023-06-06 | $29.15 | $30.72 | $29.15 | $30.59 | 7,652,900 | — | — | — | — | — |
| 2023-06-05 | $30.00 | $30.02 | $29.16 | $29.67 | 5,330,300 | — | — | — | — | — |
| 2023-06-02 | $29.31 | $29.87 | $28.95 | $29.58 | 6,115,000 | — | — | — | — | — |
| 2023-06-01 | $27.25 | $28.77 | $27.19 | $28.61 | 7,824,600 | — | — | — | — | — |
| 2023-05-31 | $27.44 | $27.64 | $26.96 | $27.25 | 17,917,300 | — | — | — | — | — |
| 2023-05-30 | $27.13 | $27.88 | $27.09 | $27.80 | 6,324,500 | — | — | — | — | — |
| 2023-05-26 | $27.95 | $28.13 | $27.62 | $27.89 | 4,485,900 | — | — | — | $0.19 | — |
| 2023-05-25 | $28.03 | $28.29 | $27.69 | $28.00 | 5,490,900 | — | — | — | — | — |
| 2023-05-24 | $28.47 | $29.05 | $28.24 | $28.72 | 5,064,300 | — | — | — | — | — |
| 2023-05-23 | $28.64 | $28.75 | $28.15 | $28.40 | 4,124,700 | — | — | — | — | — |
| 2023-05-22 | $28.25 | $28.59 | $28.02 | $28.37 | 4,606,900 | — | — | — | — | — |
| 2023-05-19 | $28.58 | $28.61 | $28.09 | $28.17 | 5,928,100 | — | — | — | — | — |
| 2023-05-18 | $27.34 | $28.26 | $27.18 | $28.18 | 7,945,400 | — | — | — | — | — |
| 2023-05-17 | $27.64 | $27.91 | $27.31 | $27.48 | 10,364,600 | — | — | — | — | — |
| 2023-05-16 | $27.81 | $27.89 | $27.33 | $27.44 | 8,662,400 | — | — | — | — | — |
| 2023-05-15 | $27.92 | $28.20 | $27.80 | $27.89 | 5,758,900 | — | — | — | — | — |
| 2023-05-12 | $27.64 | $28.01 | $27.55 | $27.66 | 5,890,000 | — | — | — | — | — |
| 2023-05-11 | $27.36 | $27.53 | $27.07 | $27.36 | 7,293,800 | — | — | — | — | — |
| 2023-05-10 | $28.38 | $28.42 | $27.67 | $27.89 | 8,941,000 | — | — | — | — | — |
| 2023-05-09 | $27.85 | $28.54 | $27.67 | $28.19 | 5,517,800 | — | — | — | — | — |
| 2023-05-08 | $28.63 | $28.84 | $27.99 | $28.11 | 4,671,900 | — | — | — | — | — |
| 2023-05-05 | $28.08 | $28.43 | $27.70 | $28.22 | 7,325,700 | — | — | — | — | — |
| 2023-05-04 | $27.47 | $27.76 | $27.14 | $27.22 | 8,291,500 | — | — | — | — | — |
| 2023-05-03 | $27.04 | $27.89 | $26.81 | $27.46 | 9,051,400 | — | — | — | — | — |
| 2023-05-02 | $28.46 | $28.53 | $27.11 | $27.35 | 9,776,600 | — | — | — | — | — |
| 2023-05-01 | $28.97 | $29.34 | $28.65 | $28.88 | 4,415,300 | — | — | — | — | — |
| 2023-04-28 | $28.65 | $29.38 | $28.52 | $29.24 | 5,413,200 | — | — | — | — | — |
| 2023-04-27 | $28.56 | $29.03 | $28.40 | $28.84 | 6,118,600 | — | — | — | — | — |
| 2023-04-26 | $29.09 | $29.48 | $28.51 | $28.76 | 5,742,100 | — | — | — | — | — |
| 2023-04-25 | $29.86 | $29.90 | $29.09 | $29.29 | 6,286,500 | — | — | — | — | — |
| 2023-04-24 | $29.60 | $30.42 | $29.56 | $30.19 | 5,856,300 | — | — | — | — | — |
| 2023-04-21 | $30.25 | $30.39 | $29.41 | $29.66 | 7,398,900 | — | — | — | — | — |
| 2023-04-20 | $30.19 | $30.39 | $29.72 | $30.09 | 8,191,700 | — | — | — | — | — |
| 2023-04-19 | $29.76 | $30.82 | $29.76 | $30.56 | 10,417,100 | — | — | — | — | — |
| 2023-04-18 | $29.06 | $29.75 | $28.98 | $29.50 | 11,208,200 | — | — | — | — | — |
| 2023-04-17 | $29.28 | $29.30 | $28.79 | $29.15 | 5,280,100 | — | — | — | — | — |
| 2023-04-14 | $29.54 | $29.59 | $28.87 | $29.15 | 5,395,600 | — | — | — | — | — |
| 2023-04-13 | $29.18 | $29.66 | $29.14 | $29.45 | 5,377,900 | — | — | — | — | — |
| 2023-04-12 | $29.40 | $29.60 | $28.96 | $29.25 | 3,662,200 | — | — | — | — | — |
| 2023-04-11 | $28.90 | $29.42 | $28.56 | $29.15 | 4,545,600 | — | — | — | — | — |
| 2023-04-10 | $28.56 | $29.11 | $28.52 | $28.83 | 2,904,900 | — | — | — | — | — |
| 2023-04-06 | $29.02 | $29.19 | $28.43 | $28.51 | 4,583,200 | — | — | — | — | — |
| 2023-04-05 | $29.29 | $29.51 | $28.90 | $29.04 | 5,246,700 | — | — | — | — | — |
| 2023-04-04 | $29.94 | $30.09 | $28.96 | $29.25 | 4,840,600 | — | — | — | — | — |
| 2023-04-03 | $30.18 | $30.52 | $29.77 | $29.91 | 8,779,400 | — | — | — | — | — |
| 2023-03-31 | $28.92 | $29.02 | $28.59 | $28.86 | 7,258,500 | — | — | — | — | — |
| 2023-03-30 | $28.59 | $28.89 | $28.38 | $28.75 | 10,210,400 | — | — | — | — | — |
| 2023-03-29 | $28.04 | $28.21 | $27.68 | $28.17 | 11,312,700 | — | — | — | — | — |
| 2023-03-28 | $27.13 | $27.64 | $27.12 | $27.58 | 9,917,300 | — | — | — | — | — |
| 2023-03-27 | $27.22 | $27.53 | $26.91 | $27.26 | 7,690,500 | — | — | — | — | — |
| 2023-03-24 | $26.13 | $27.19 | $26.12 | $27.02 | 7,614,500 | — | — | — | — | — |
| 2023-03-23 | $27.12 | $27.75 | $26.48 | $26.73 | 5,711,800 | — | — | — | — | — |
| 2023-03-22 | $28.11 | $28.13 | $27.02 | $27.04 | 6,130,100 | — | — | — | — | — |
| 2023-03-21 | $27.57 | $28.11 | $27.48 | $28.04 | 9,489,300 | — | — | — | — | — |
| 2023-03-20 | $26.99 | $27.42 | $26.92 | $26.95 | 8,112,800 | — | — | — | — | — |
| 2023-03-17 | $27.00 | $27.04 | $26.33 | $26.92 | 14,502,600 | — | — | — | — | — |
| 2023-03-16 | $26.20 | $27.52 | $26.13 | $27.30 | 12,681,000 | — | — | — | — | — |
| 2023-03-15 | $27.42 | $27.55 | $26.41 | $26.85 | 14,303,700 | — | — | — | — | — |
| 2023-03-14 | $28.29 | $28.94 | $27.73 | $28.36 | 7,488,600 | — | — | — | — | — |
| 2023-03-13 | $28.34 | $28.97 | $27.80 | $28.14 | 8,660,700 | — | — | — | — | — |
| 2023-03-10 | $30.09 | $30.13 | $28.94 | $29.07 | 6,255,300 | — | — | — | — | — |
| 2023-03-09 | $31.50 | $31.83 | $30.02 | $30.06 | 4,935,100 | — | — | — | — | — |
| 2023-03-08 | $31.60 | $31.91 | $30.99 | $31.43 | 3,407,400 | — | — | — | — | — |
| 2023-03-07 | $32.13 | $32.27 | $31.73 | $31.75 | 4,133,200 | — | — | — | — | — |
| 2023-03-06 | $32.24 | $32.41 | $32.00 | $32.27 | 4,666,100 | — | — | — | — | — |
| 2023-03-03 | $31.08 | $32.34 | $31.00 | $32.28 | 4,769,200 | — | — | — | — | — |
| 2023-03-02 | $30.97 | $31.89 | $30.94 | $31.71 | 5,038,900 | — | — | — | — | — |
| 2023-03-01 | $30.63 | $31.25 | $30.61 | $31.09 | 3,830,100 | — | — | — | — | — |
| 2023-02-28 | $31.33 | $31.41 | $30.58 | $30.60 | 5,278,900 | — | — | — | — | — |
| 2023-02-27 | $30.54 | $31.17 | $30.35 | $31.04 | 3,912,000 | — | — | — | — | — |
| 2023-02-24 | $30.00 | $30.51 | $29.76 | $30.38 | 4,751,300 | — | — | — | — | — |
| 2023-02-23 | $30.55 | $30.78 | $30.31 | $30.47 | 4,908,200 | — | — | — | — | — |
| 2023-02-22 | $30.12 | $30.50 | $29.82 | $30.05 | 5,977,700 | — | — | — | — | — |
| 2023-02-21 | $30.40 | $30.64 | $29.93 | $30.13 | 6,773,600 | — | — | — | — | — |
| 2023-02-17 | $31.80 | $31.87 | $30.39 | $30.59 | 9,360,800 | — | — | — | — | — |
| 2023-02-16 | $32.39 | $32.90 | $32.18 | $32.26 | 4,898,800 | — | — | — | — | — |
| 2023-02-15 | $31.99 | $32.15 | $31.34 | $32.15 | 4,925,700 | — | — | — | — | — |
| 2023-02-14 | $32.35 | $32.94 | $32.12 | $32.46 | 5,622,400 | — | — | — | — | — |
| 2023-02-13 | $32.70 | $33.12 | $32.47 | $32.78 | 3,851,600 | — | — | — | — | — |
| 2023-02-10 | $32.69 | $32.99 | $32.28 | $32.92 | 5,796,500 | — | — | — | — | — |
| 2023-02-09 | $32.45 | $32.57 | $32.00 | $32.18 | 8,385,600 | — | — | — | — | — |
| 2023-02-08 | $32.71 | $32.91 | $32.19 | $32.57 | 6,354,500 | — | — | — | — | — |
| 2023-02-07 | $31.88 | $32.62 | $31.56 | $32.52 | 6,083,100 | — | — | — | — | — |
| 2023-02-06 | $31.39 | $31.74 | $31.05 | $31.66 | 5,685,600 | — | — | — | — | — |
| 2023-02-03 | $31.41 | $31.84 | $31.11 | $31.37 | 9,233,900 | — | — | — | $0.19 | — |
| 2023-02-02 | $31.92 | $31.96 | $30.94 | $31.39 | 7,744,300 | — | — | — | — | — |
| 2023-02-01 | $31.39 | $32.30 | $31.04 | $31.99 | 7,350,400 | — | — | — | — | — |
| 2023-01-31 | $30.93 | $31.88 | $30.87 | $31.74 | 5,036,400 | — | — | — | — | — |
| 2023-01-30 | $30.99 | $31.33 | $30.77 | $31.02 | 4,552,400 | — | — | — | — | — |
| 2023-01-27 | $31.70 | $31.77 | $31.14 | $31.30 | 5,435,200 | — | — | — | — | — |
| 2023-01-26 | $31.30 | $31.83 | $30.62 | $31.80 | 4,927,400 | — | — | — | — | — |
| 2023-01-25 | $29.82 | $31.03 | $29.48 | $31.00 | 5,927,600 | — | — | — | — | — |
| 2023-01-24 | $30.42 | $30.46 | $29.11 | $30.15 | 8,024,300 | — | — | — | — | — |
| 2023-01-23 | $31.08 | $31.67 | $30.40 | $30.59 | 7,178,200 | — | — | — | — | — |
| 2023-01-20 | $30.35 | $31.16 | $30.14 | $31.07 | 10,389,600 | — | — | — | — | — |
| 2023-01-19 | $30.56 | $30.77 | $29.91 | $30.49 | 5,957,200 | — | — | — | — | — |
| 2023-01-18 | $31.85 | $32.17 | $30.65 | $30.69 | 7,127,200 | — | — | — | — | — |
| 2023-01-17 | $31.61 | $31.82 | $31.32 | $31.48 | 5,928,300 | — | — | — | — | — |
| 2023-01-13 | $31.42 | $31.68 | $30.84 | $31.63 | 4,520,900 | — | — | — | — | — |
| 2023-01-12 | $30.82 | $31.89 | $30.68 | $31.50 | 5,542,700 | — | — | — | — | — |
| 2023-01-11 | $30.98 | $31.15 | $30.55 | $30.83 | 5,251,700 | — | — | — | — | — |
| 2023-01-10 | $30.44 | $30.93 | $30.05 | $30.87 | 6,086,300 | — | — | — | — | — |
| 2023-01-09 | $30.56 | $31.10 | $30.31 | $30.54 | 5,574,100 | — | — | — | — | — |
| 2023-01-06 | $29.37 | $30.38 | $29.16 | $29.96 | 6,928,300 | — | — | — | — | — |
| 2023-01-05 | $27.85 | $28.87 | $27.76 | $28.80 | 5,748,300 | — | — | — | — | — |
| 2023-01-04 | $28.38 | $28.38 | $27.38 | $27.89 | 10,198,800 | — | — | — | — | — |
| 2023-01-03 | $29.34 | $30.04 | $28.55 | $28.75 | 6,551,000 | — | — | — | — | — |
| 2022-12-30 | $28.90 | $29.56 | $28.84 | $29.53 | 3,806,900 | — | — | — | — | — |
| 2022-12-29 | $28.52 | $29.44 | $28.48 | $29.18 | 3,719,500 | — | — | — | — | — |
| 2022-12-28 | $29.21 | $29.29 | $28.34 | $28.55 | 4,472,300 | — | — | — | — | — |
| 2022-12-27 | $29.40 | $29.61 | $29.04 | $29.37 | 3,801,000 | — | — | — | — | — |
| 2022-12-23 | $28.88 | $29.14 | $28.39 | $29.10 | 5,648,400 | — | — | — | — | — |
| 2022-12-22 | $29.39 | $29.43 | $27.63 | $28.36 | 6,317,500 | — | — | — | — | — |
| 2022-12-21 | $29.45 | $29.62 | $28.60 | $29.35 | 5,871,400 | — | — | — | — | — |
| 2022-12-20 | $28.40 | $29.19 | $28.21 | $28.92 | 7,202,600 | — | — | — | — | — |
| 2022-12-19 | $28.70 | $28.94 | $27.97 | $28.26 | 6,470,200 | — | — | — | — | — |
| 2022-12-16 | $28.54 | $28.69 | $27.99 | $28.37 | 53,992,500 | — | — | — | — | — |
| 2022-12-15 | $28.84 | $29.20 | $28.58 | $29.04 | 6,016,000 | — | — | — | — | — |
| 2022-12-14 | $29.59 | $29.77 | $28.88 | $28.98 | 7,634,400 | — | — | — | — | — |
| 2022-12-13 | $28.79 | $29.48 | $28.73 | $29.26 | 8,617,500 | — | — | — | — | — |
| 2022-12-12 | $27.42 | $28.19 | $27.37 | $28.15 | 7,562,700 | — | — | — | — | — |
| 2022-12-09 | $28.02 | $28.37 | $27.07 | $27.11 | 8,401,700 | — | — | — | — | — |
| 2022-12-08 | $28.63 | $28.70 | $27.88 | $28.08 | 6,371,400 | — | — | — | — | — |
| 2022-12-07 | $28.30 | $28.60 | $27.71 | $27.88 | 8,315,700 | — | — | — | — | — |
| 2022-12-06 | $28.47 | $28.95 | $28.18 | $28.38 | 6,495,600 | — | — | — | — | — |
| 2022-12-05 | $29.69 | $29.85 | $28.59 | $28.72 | 7,352,600 | — | — | — | — | — |
| 2022-12-02 | $28.86 | $29.64 | $28.81 | $29.51 | 6,461,600 | — | — | — | — | — |
| 2022-12-01 | $29.42 | $29.96 | $29.07 | $29.26 | 5,730,800 | — | — | — | — | — |
| 2022-11-30 | $29.02 | $29.19 | $28.49 | $29.02 | 17,524,800 | — | — | — | — | — |
| 2022-11-29 | $28.70 | $28.81 | $28.42 | $28.65 | 4,771,800 | — | — | — | — | — |
| 2022-11-28 | $27.93 | $28.45 | $27.62 | $28.19 | 8,331,400 | — | — | — | — | — |
| 2022-11-25 | $28.70 | $29.03 | $28.46 | $28.50 | 2,689,300 | — | — | — | — | — |
| 2022-11-23 | $28.78 | $29.38 | $28.43 | $28.83 | 6,649,000 | — | — | — | — | — |
| 2022-11-22 | $29.26 | $29.68 | $28.91 | $29.49 | 5,933,300 | — | — | — | — | — |
| 2022-11-21 | $28.53 | $28.75 | $27.58 | $28.72 | 6,854,000 | — | — | — | — | — |
| 2022-11-18 | $29.27 | $29.47 | $28.79 | $29.13 | 10,765,700 | — | — | — | — | — |
| 2022-11-17 | $29.61 | $29.86 | $29.18 | $29.83 | 4,121,500 | — | — | — | — | — |
| 2022-11-16 | $30.82 | $31.12 | $30.17 | $30.23 | 5,805,600 | — | — | — | — | — |
| 2022-11-15 | $30.33 | $31.04 | $30.23 | $30.89 | 6,400,500 | — | — | — | — | — |
| 2022-11-14 | $30.77 | $30.96 | $30.22 | $30.25 | 6,410,000 | — | — | — | — | — |
| 2022-11-11 | $31.33 | $31.88 | $30.84 | $31.02 | 7,138,900 | — | — | — | — | — |
| 2022-11-10 | $30.09 | $30.61 | $29.64 | $30.58 | 6,427,100 | — | — | — | — | — |
| 2022-11-09 | $30.58 | $30.58 | $29.40 | $29.51 | 5,342,700 | — | — | — | — | — |
| 2022-11-08 | $30.63 | $31.16 | $30.24 | $30.94 | 8,229,200 | — | — | — | — | — |
| 2022-11-07 | $29.32 | $30.73 | $29.32 | $30.62 | 8,421,400 | — | — | — | — | — |
| 2022-11-04 | $28.69 | $29.46 | $28.63 | $29.11 | 7,314,500 | — | — | — | $0.19 | — |
| 2022-11-03 | $27.31 | $28.45 | $27.30 | $28.29 | 7,866,900 | — | — | — | — | — |
| 2022-11-02 | $28.58 | $28.87 | $27.43 | $27.59 | 10,568,600 | — | — | — | — | — |
| 2022-11-01 | $28.21 | $28.69 | $27.88 | $28.50 | 11,389,800 | — | — | — | — | — |
| 2022-10-31 | $26.96 | $27.71 | $26.80 | $27.66 | 8,713,700 | — | — | — | — | — |
| 2022-10-28 | $27.35 | $27.64 | $26.58 | $27.24 | 6,770,300 | — | — | — | — | — |
| 2022-10-27 | $26.89 | $27.72 | $26.78 | $27.03 | 9,359,800 | — | — | — | — | — |
| 2022-10-26 | $26.27 | $27.00 | $26.23 | $26.43 | 8,108,300 | — | — | — | — | — |
| 2022-10-25 | $25.88 | $26.20 | $25.74 | $26.10 | 9,144,600 | — | — | — | — | — |
| 2022-10-24 | $26.62 | $26.65 | $25.97 | $26.13 | 8,048,100 | — | — | — | — | — |
| 2022-10-21 | $25.96 | $26.83 | $25.73 | $26.67 | 11,806,700 | — | — | — | — | — |
| 2022-10-20 | $26.20 | $26.35 | $25.67 | $25.95 | 11,755,900 | — | — | — | — | — |
| 2022-10-19 | $26.56 | $26.56 | $25.12 | $25.65 | 17,385,500 | — | — | — | — | — |
| 2022-10-18 | $23.89 | $24.53 | $23.62 | $24.18 | 11,519,200 | — | — | — | — | — |
| 2022-10-17 | $23.55 | $23.99 | $23.37 | $23.93 | 8,602,900 | — | — | — | — | — |
| 2022-10-14 | $23.60 | $23.82 | $22.85 | $22.91 | 7,281,700 | — | — | — | — | — |
| 2022-10-13 | $22.18 | $23.98 | $22.18 | $23.88 | 7,748,100 | — | — | — | — | — |
| 2022-10-12 | $22.01 | $22.83 | $21.94 | $22.64 | 6,162,700 | — | — | — | — | — |
| 2022-10-11 | $22.12 | $22.66 | $21.88 | $22.25 | 7,512,900 | — | — | — | — | — |
| 2022-10-10 | $22.90 | $23.31 | $22.20 | $22.37 | 6,546,400 | — | — | — | — | — |
| 2022-10-07 | $23.76 | $23.76 | $22.77 | $22.88 | 7,364,700 | — | — | — | — | — |
| 2022-10-06 | $23.45 | $23.92 | $23.35 | $23.74 | 6,639,300 | — | — | — | — | — |
| 2022-10-05 | $22.91 | $23.87 | $22.91 | $23.71 | 6,891,000 | — | — | — | — | — |
| 2022-10-04 | $22.65 | $23.27 | $22.52 | $23.19 | 9,193,000 | — | — | — | — | — |
| 2022-10-03 | $21.85 | $22.43 | $21.82 | $22.28 | 8,641,200 | — | — | — | — | — |
| 2022-09-30 | $20.99 | $21.24 | $20.85 | $20.96 | 8,438,500 | — | — | — | — | — |
| 2022-09-29 | $21.02 | $21.20 | $20.60 | $21.12 | 7,510,200 | — | — | — | — | — |
| 2022-09-28 | $21.03 | $21.37 | $20.74 | $21.28 | 8,066,300 | — | — | — | — | — |
| 2022-09-27 | $20.79 | $21.43 | $20.67 | $20.76 | 9,083,400 | — | — | — | — | — |
| 2022-09-26 | $21.38 | $21.53 | $20.42 | $20.45 | 14,415,800 | — | — | — | — | — |
| 2022-09-23 | $21.93 | $22.08 | $21.27 | $21.73 | 13,033,000 | — | — | — | — | — |
| 2022-09-22 | $23.45 | $23.77 | $22.95 | $22.97 | 7,187,100 | — | — | — | — | — |
| 2022-09-21 | $23.45 | $23.60 | $22.87 | $23.02 | 8,826,100 | — | — | — | — | — |
| 2022-09-20 | $24.12 | $24.12 | $22.73 | $23.00 | 9,078,600 | — | — | — | — | — |
| 2022-09-19 | $23.25 | $24.24 | $23.03 | $24.18 | 12,383,700 | — | — | — | — | — |
| 2022-09-16 | $23.87 | $24.07 | $23.46 | $23.80 | 35,834,500 | — | — | — | — | — |
| 2022-09-15 | $24.83 | $25.03 | $24.22 | $24.33 | 10,941,400 | — | — | — | — | — |
| 2022-09-14 | $24.89 | $25.77 | $24.72 | $25.39 | 8,974,700 | — | — | — | — | — |
| 2022-09-13 | $25.21 | $26.09 | $24.40 | $24.54 | 10,450,600 | — | — | — | — | — |
| 2022-09-12 | $25.73 | $25.80 | $25.28 | $25.46 | 9,306,300 | — | — | — | — | — |
| 2022-09-09 | $24.48 | $25.37 | $24.37 | $25.25 | 8,810,900 | — | — | — | — | — |
| 2022-09-08 | $24.40 | $24.47 | $23.79 | $23.89 | 11,737,200 | — | — | — | — | — |
| 2022-09-07 | $24.32 | $24.41 | $23.87 | $24.35 | 12,209,000 | — | — | — | — | — |
| 2022-09-06 | $25.30 | $25.56 | $24.72 | $24.89 | 11,101,600 | — | — | — | — | — |
| 2022-09-02 | $25.30 | $25.68 | $24.93 | $25.28 | 6,103,100 | — | — | — | — | — |
| 2022-09-01 | $24.89 | $25.04 | $24.35 | $24.60 | 8,670,400 | — | — | — | — | — |
| 2022-08-31 | $24.50 | $25.50 | $24.32 | $25.26 | 13,351,700 | — | — | — | — | — |
| 2022-08-30 | $25.69 | $25.72 | $24.80 | $25.05 | 7,639,300 | — | — | — | — | — |
| 2022-08-29 | $26.05 | $26.45 | $25.85 | $26.23 | 9,403,100 | — | — | — | — | — |
| 2022-08-26 | $26.77 | $26.96 | $25.79 | $26.13 | 7,216,800 | — | — | — | — | — |
| 2022-08-25 | $26.60 | $26.85 | $26.22 | $26.65 | 6,798,700 | — | — | — | — | — |
| 2022-08-24 | $25.93 | $26.61 | $25.91 | $26.47 | 6,576,900 | — | — | — | — | — |
| 2022-08-23 | $25.68 | $26.69 | $25.67 | $26.10 | 8,780,400 | — | — | — | — | — |
| 2022-08-22 | $25.00 | $25.59 | $24.62 | $25.27 | 8,429,900 | — | — | — | — | — |
| 2022-08-19 | $24.93 | $25.32 | $24.64 | $25.16 | 8,615,700 | — | — | — | — | — |
| 2022-08-18 | $25.26 | $25.60 | $24.90 | $24.99 | 10,401,100 | — | — | — | — | — |
| 2022-08-17 | $24.83 | $25.19 | $24.49 | $24.75 | 11,387,600 | — | — | — | — | — |
| 2022-08-16 | $25.51 | $25.85 | $24.73 | $25.06 | 10,857,200 | — | — | — | — | — |
| 2022-08-15 | $24.79 | $25.32 | $24.72 | $25.30 | 5,749,400 | — | — | — | — | — |
| 2022-08-12 | $25.13 | $26.05 | $24.97 | $26.01 | 6,855,600 | — | — | — | — | — |
| 2022-08-11 | $24.67 | $25.58 | $24.67 | $25.28 | 7,721,500 | — | — | — | — | — |
| 2022-08-10 | $23.97 | $24.51 | $23.61 | $24.35 | 7,516,800 | — | — | — | — | — |
| 2022-08-09 | $24.61 | $24.75 | $23.72 | $23.85 | 7,346,100 | — | — | — | — | — |
| 2022-08-08 | $23.93 | $24.38 | $23.77 | $24.27 | 7,643,900 | — | — | — | $0.18 | — |
| 2022-08-05 | $23.54 | $24.32 | $23.47 | $24.06 | 6,764,800 | — | — | — | — | — |
| 2022-08-04 | $25.18 | $25.30 | $23.66 | $23.71 | 13,526,200 | — | — | — | — | — |
| 2022-08-03 | $25.78 | $26.17 | $25.10 | $25.23 | 8,617,400 | — | — | — | — | — |
| 2022-08-02 | $24.71 | $25.64 | $24.70 | $25.42 | 6,529,400 | — | — | — | — | — |
| 2022-08-01 | $25.51 | $25.51 | $24.61 | $24.66 | 10,625,100 | — | — | — | — | — |
| 2022-07-29 | $25.40 | $25.74 | $24.86 | $25.69 | 12,847,400 | — | — | — | — | — |
| 2022-07-28 | $25.25 | $25.48 | $24.25 | $24.98 | 6,618,100 | — | — | — | — | — |
| 2022-07-27 | $24.48 | $25.14 | $23.91 | $25.06 | 11,933,400 | — | — | — | — | — |
| 2022-07-26 | $24.80 | $24.91 | $24.13 | $24.30 | 12,965,200 | — | — | — | — | — |
| 2022-07-25 | $24.42 | $24.52 | $23.91 | $24.40 | 8,569,600 | — | — | — | — | — |
| 2022-07-22 | $25.05 | $25.51 | $23.90 | $24.08 | 10,269,700 | — | — | — | — | — |
| 2022-07-21 | $25.18 | $25.23 | $23.93 | $24.92 | 17,634,100 | — | — | — | — | — |
| 2022-07-20 | $25.42 | $26.33 | $24.37 | $25.89 | 29,797,900 | — | — | — | — | — |
| 2022-07-19 | $27.21 | $28.31 | $26.87 | $28.22 | 8,769,100 | — | — | — | — | — |
| 2022-07-18 | $27.49 | $27.59 | $27.03 | $27.16 | 6,237,500 | — | — | — | — | — |
| 2022-07-15 | $26.64 | $26.88 | $26.02 | $26.68 | 7,010,400 | — | — | — | — | — |
| 2022-07-14 | $25.74 | $26.42 | $25.60 | $26.34 | 6,392,000 | — | — | — | — | — |
| 2022-07-13 | $27.04 | $27.54 | $26.63 | $26.76 | 8,540,600 | — | — | — | — | — |
| 2022-07-12 | $27.36 | $27.67 | $26.95 | $27.49 | 7,188,400 | — | — | — | — | — |
| 2022-07-11 | $27.89 | $28.45 | $27.81 | $28.20 | 5,347,700 | — | — | — | — | — |
| 2022-07-08 | $28.90 | $28.99 | $28.12 | $28.47 | 5,640,500 | — | — | — | — | — |
| 2022-07-07 | $28.42 | $29.14 | $28.30 | $28.47 | 6,656,400 | — | — | — | — | — |
| 2022-07-06 | $27.80 | $28.72 | $26.84 | $27.50 | 8,647,100 | — | — | — | — | — |
| 2022-07-05 | $28.09 | $28.79 | $27.34 | $28.20 | 10,379,000 | — | — | — | — | — |
| 2022-07-01 | $29.11 | $29.42 | $28.02 | $29.09 | 5,441,400 | — | — | — | — | — |
| 2022-06-30 | $29.18 | $30.28 | $28.68 | $28.87 | 8,592,500 | — | — | — | — | — |
| 2022-06-29 | $30.23 | $30.53 | $29.25 | $29.63 | 8,727,700 | — | — | — | — | — |
| 2022-06-28 | $30.00 | $30.46 | $29.58 | $30.07 | 6,503,700 | — | — | — | — | — |
| 2022-06-27 | $29.18 | $29.65 | $28.80 | $29.44 | 6,675,400 | — | — | — | — | — |
| 2022-06-24 | $28.76 | $29.28 | $28.38 | $28.47 | 18,456,700 | — | — | — | — | — |
| 2022-06-23 | $29.58 | $29.80 | $28.08 | $28.66 | 11,185,300 | — | — | — | — | — |
| 2022-06-22 | $28.93 | $29.91 | $28.73 | $29.52 | 11,023,900 | — | — | — | — | — |
| 2022-06-21 | $30.52 | $31.22 | $30.21 | $30.48 | 10,414,000 | — | — | — | — | — |
| 2022-06-17 | $29.93 | $30.20 | $28.85 | $29.97 | 28,201,900 | — | — | — | — | — |
| 2022-06-16 | $30.82 | $31.37 | $29.83 | $29.89 | 14,673,200 | — | — | — | — | — |
| 2022-06-15 | $33.19 | $33.19 | $31.30 | $31.74 | 13,069,200 | — | — | — | — | — |
| 2022-06-14 | $34.24 | $34.50 | $32.52 | $32.93 | 9,909,100 | — | — | — | — | — |
| 2022-06-13 | $34.32 | $34.39 | $32.85 | $33.30 | 13,025,700 | — | — | — | — | — |
| 2022-06-10 | $35.50 | $36.16 | $34.79 | $35.23 | 9,472,000 | — | — | — | — | — |
| 2022-06-09 | $37.05 | $37.26 | $36.03 | $36.08 | 8,662,800 | — | — | — | — | — |
| 2022-06-08 | $37.88 | $38.66 | $37.41 | $37.49 | 7,251,700 | — | — | — | — | — |
| 2022-06-07 | $37.44 | $37.93 | $37.25 | $37.66 | 6,771,800 | — | — | — | — | — |
| 2022-06-06 | $38.00 | $38.19 | $37.53 | $37.68 | 6,681,900 | — | — | — | — | — |
| 2022-06-03 | $36.67 | $37.99 | $36.55 | $37.82 | 5,939,500 | — | — | — | — | — |
| 2022-06-02 | $37.40 | $37.48 | $36.71 | $36.91 | 7,678,600 | — | — | — | — | — |
| 2022-06-01 | $36.53 | $37.80 | $36.53 | $37.41 | 8,349,800 | — | — | — | — | — |
| 2022-05-31 | $37.39 | $37.96 | $35.62 | $35.98 | 21,917,500 | — | — | — | — | — |
| 2022-05-27 | $36.53 | $37.45 | $36.53 | $37.18 | 7,577,800 | — | — | — | $0.18 | — |
| 2022-05-26 | $36.33 | $37.36 | $36.28 | $37.10 | 6,687,000 | — | — | — | — | — |
| 2022-05-25 | $36.36 | $36.57 | $35.35 | $35.72 | 9,187,800 | — | — | — | — | — |
| 2022-05-24 | $35.21 | $36.42 | $35.10 | $36.28 | 7,961,500 | — | — | — | — | — |
| 2022-05-23 | $35.00 | $36.00 | $34.76 | $35.71 | 9,358,500 | — | — | — | — | — |
| 2022-05-20 | $35.32 | $35.57 | $33.96 | $34.55 | 9,027,700 | — | — | — | — | — |
| 2022-05-19 | $33.90 | $35.57 | $33.78 | $34.97 | 7,785,600 | — | — | — | — | — |
| 2022-05-18 | $35.44 | $35.72 | $34.07 | $34.64 | 7,188,600 | — | — | — | — | — |
| 2022-05-17 | $35.57 | $35.75 | $34.90 | $35.16 | 9,523,700 | — | — | — | — | — |
| 2022-05-16 | $33.87 | $35.03 | $33.81 | $34.93 | 8,788,800 | — | — | — | — | — |
| 2022-05-13 | $32.44 | $34.20 | $32.36 | $34.11 | 9,974,900 | — | — | — | — | — |
| 2022-05-12 | $32.13 | $32.42 | $30.88 | $31.91 | 12,987,100 | — | — | — | — | — |
| 2022-05-11 | $31.52 | $32.78 | $31.25 | $32.49 | 13,027,700 | — | — | — | — | — |
| 2022-05-10 | $30.36 | $31.48 | $30.09 | $30.82 | 8,439,300 | — | — | — | — | — |
| 2022-05-09 | $31.65 | $31.65 | $29.97 | $30.05 | 13,366,300 | — | — | — | — | — |
| 2022-05-06 | $32.23 | $32.56 | $31.57 | $32.13 | 6,917,500 | — | — | — | — | — |
| 2022-05-05 | $32.92 | $33.11 | $31.22 | $32.02 | 9,915,500 | — | — | — | — | — |
| 2022-05-04 | $32.19 | $32.96 | $31.08 | $32.84 | 11,857,600 | — | — | — | — | — |
| 2022-05-03 | $30.73 | $31.70 | $30.60 | $31.50 | 9,766,500 | — | — | — | — | — |
| 2022-05-02 | $30.74 | $31.36 | $30.24 | $30.91 | 8,737,800 | — | — | — | — | — |
| 2022-04-29 | $32.02 | $32.22 | $30.82 | $31.02 | 13,335,200 | — | — | — | — | — |
| 2022-04-28 | $31.50 | $32.40 | $30.86 | $31.97 | 11,759,100 | — | — | — | — | — |
| 2022-04-27 | $31.46 | $31.95 | $30.87 | $31.28 | 9,187,900 | — | — | — | — | — |
| 2022-04-26 | $31.12 | $32.63 | $31.02 | $31.35 | 17,393,700 | — | — | — | — | — |
| 2022-04-25 | $30.98 | $31.31 | $29.46 | $30.74 | 16,705,400 | — | — | — | — | — |
| 2022-04-22 | $32.60 | $34.02 | $32.02 | $32.20 | 12,918,100 | — | — | — | — | — |
| 2022-04-21 | $35.55 | $35.65 | $32.28 | $32.91 | 19,153,700 | — | — | — | — | — |
| 2022-04-20 | $35.97 | $36.37 | $32.80 | $35.33 | 23,404,100 | — | — | — | — | — |
| 2022-04-19 | $37.14 | $37.65 | $36.51 | $36.74 | 10,264,000 | — | — | — | — | — |
| 2022-04-18 | $37.60 | $37.91 | $37.17 | $37.43 | 10,120,500 | — | — | — | — | — |
| 2022-04-14 | $36.82 | $37.64 | $36.77 | $37.29 | 6,853,500 | — | — | — | — | — |
| 2022-04-13 | $36.87 | $37.32 | $36.06 | $37.22 | 6,849,800 | — | — | — | — | — |
| 2022-04-12 | $36.53 | $37.17 | $36.05 | $36.32 | 8,028,100 | — | — | — | — | — |
| 2022-04-11 | $36.72 | $37.18 | $36.40 | $36.47 | 7,655,500 | — | — | — | — | — |
| 2022-04-08 | $36.31 | $37.60 | $36.28 | $37.52 | 12,765,800 | — | — | — | — | — |
| 2022-04-07 | $35.68 | $36.22 | $35.08 | $36.12 | 9,536,200 | — | — | — | — | — |
| 2022-04-06 | $35.88 | $36.39 | $35.29 | $35.72 | 8,523,600 | — | — | — | — | — |
| 2022-04-05 | $36.40 | $37.30 | $35.34 | $35.52 | 12,705,300 | — | — | — | — | — |
| 2022-04-04 | $36.69 | $36.79 | $35.80 | $36.43 | 8,290,000 | — | — | — | — | — |
| 2022-04-01 | $36.70 | $37.20 | $36.11 | $36.42 | 8,558,800 | — | — | — | — | — |
| 2022-03-31 | $37.05 | $37.77 | $36.10 | $36.41 | 11,010,200 | — | — | — | — | — |
| 2022-03-30 | $37.31 | $37.56 | $36.61 | $37.35 | 9,134,100 | — | — | — | — | — |
| 2022-03-29 | $36.20 | $36.72 | $35.17 | $36.67 | 13,403,000 | — | — | — | — | — |
| 2022-03-28 | $37.92 | $37.94 | $36.74 | $37.00 | 7,384,500 | — | — | — | — | — |
| 2022-03-25 | $37.93 | $38.74 | $37.93 | $38.72 | 11,991,900 | — | — | — | — | — |
| 2022-03-24 | $37.49 | $39.78 | $37.42 | $38.29 | 13,293,800 | — | — | — | — | — |
| 2022-03-23 | $37.00 | $38.09 | $36.71 | $37.59 | 15,181,200 | — | — | — | — | — |
| 2022-03-22 | $36.16 | $36.96 | $35.90 | $36.54 | 16,908,500 | — | — | — | — | — |
| 2022-03-21 | $36.01 | $37.13 | $35.89 | $36.22 | 19,941,400 | — | — | — | — | — |
| 2022-03-18 | $34.68 | $35.55 | $34.62 | $35.29 | 24,795,600 | — | — | — | — | — |
| 2022-03-17 | $34.25 | $35.21 | $33.92 | $34.98 | 15,890,200 | — | — | — | — | — |
| 2022-03-16 | $34.71 | $34.97 | $32.58 | $33.65 | 20,716,500 | — | — | — | — | — |
| 2022-03-15 | $35.47 | $36.28 | $34.48 | $34.87 | 14,491,500 | — | — | — | — | — |
| 2022-03-14 | $36.67 | $37.48 | $36.28 | $36.98 | 12,763,500 | — | — | — | — | — |
| 2022-03-11 | $36.05 | $38.41 | $36.05 | $37.64 | 15,390,700 | — | — | — | — | — |
| 2022-03-10 | $33.94 | $36.90 | $33.93 | $36.74 | 13,964,300 | — | — | — | — | — |
| 2022-03-09 | $33.90 | $34.82 | $32.74 | $33.81 | 21,479,200 | — | — | — | — | — |
| 2022-03-08 | $35.26 | $36.92 | $34.17 | $34.80 | 22,307,600 | — | — | — | — | — |
| 2022-03-07 | $33.20 | $35.92 | $33.20 | $34.78 | 19,497,500 | — | — | — | — | — |
| 2022-03-04 | $30.85 | $33.28 | $30.77 | $33.22 | 14,323,100 | — | — | — | — | — |
| 2022-03-03 | $29.94 | $31.38 | $29.94 | $31.21 | 13,542,800 | — | — | — | — | — |
| 2022-03-02 | $29.04 | $30.65 | $29.03 | $30.39 | 11,545,600 | — | — | — | — | — |
| 2022-03-01 | $29.61 | $29.78 | $27.72 | $28.34 | 12,167,200 | — | — | — | — | — |
| 2022-02-28 | $29.25 | $29.68 | $28.92 | $29.38 | 11,034,200 | — | — | — | — | — |
| 2022-02-25 | $28.90 | $29.60 | $28.60 | $29.50 | 7,092,200 | — | — | — | — | — |
| 2022-02-24 | $29.45 | $29.51 | $27.90 | $28.72 | 11,866,300 | — | — | — | — | — |
| 2022-02-23 | $28.63 | $29.43 | $28.43 | $29.05 | 7,211,700 | — | — | — | — | — |
| 2022-02-22 | $29.75 | $29.97 | $28.41 | $28.60 | 15,255,900 | — | — | — | — | — |
| 2022-02-18 | $29.02 | $29.58 | $28.71 | $29.11 | 5,039,000 | — | — | — | — | — |
| 2022-02-17 | $29.61 | $29.87 | $29.29 | $29.43 | 5,502,400 | — | — | — | — | — |
| 2022-02-16 | $29.00 | $30.11 | $29.00 | $29.71 | 10,323,200 | — | — | — | — | — |
| 2022-02-15 | $27.83 | $28.83 | $27.66 | $28.79 | 6,366,200 | — | — | — | — | — |
| 2022-02-14 | $28.89 | $29.18 | $28.15 | $28.54 | 7,327,300 | — | — | — | — | — |
| 2022-02-11 | $27.67 | $29.28 | $27.54 | $29.14 | 10,092,400 | — | — | — | — | — |
| 2022-02-10 | $27.45 | $28.26 | $27.22 | $27.44 | 7,381,200 | — | — | — | — | — |
| 2022-02-09 | $27.43 | $28.17 | $27.32 | $27.65 | 7,297,500 | — | — | — | — | — |
| 2022-02-08 | $27.53 | $27.65 | $26.76 | $27.36 | 5,726,900 | — | — | — | — | — |
| 2022-02-07 | $26.57 | $27.89 | $26.48 | $27.53 | 9,541,200 | — | — | — | — | — |
| 2022-02-04 | $26.34 | $26.94 | $26.25 | $26.59 | 7,713,700 | — | — | — | $0.18 | — |
| 2022-02-03 | $26.91 | $26.98 | $26.21 | $26.36 | 8,933,900 | — | — | — | — | — |
| 2022-02-02 | $27.19 | $27.46 | $26.68 | $26.87 | 9,553,200 | — | — | — | — | — |
| 2022-02-01 | $27.02 | $27.89 | $26.75 | $27.50 | 8,566,100 | — | — | — | — | — |
| 2022-01-31 | $26.52 | $27.78 | $26.51 | $27.44 | 11,173,000 | — | — | — | — | — |
| 2022-01-28 | $27.09 | $27.54 | $26.48 | $27.16 | 8,108,400 | — | — | — | — | — |
| 2022-01-27 | $28.25 | $28.40 | $26.67 | $27.30 | 11,477,600 | — | — | — | — | — |
| 2022-01-26 | $28.11 | $28.38 | $27.13 | $27.52 | 12,946,600 | — | — | — | — | — |
| 2022-01-25 | $26.95 | $28.16 | $25.88 | $27.93 | 13,512,800 | — | — | — | — | — |
| 2022-01-24 | $26.68 | $27.11 | $25.52 | $27.07 | 11,878,600 | — | — | — | — | — |
| 2022-01-21 | $26.50 | $27.66 | $26.30 | $27.24 | 15,878,200 | — | — | — | — | — |
| 2022-01-20 | $27.30 | $27.88 | $26.61 | $26.72 | 12,793,300 | — | — | — | — | — |
| 2022-01-19 | $27.11 | $27.18 | $26.24 | $26.29 | 10,458,900 | — | — | — | — | — |
| 2022-01-18 | $27.77 | $27.84 | $26.51 | $26.80 | 10,407,500 | — | — | — | — | — |
| 2022-01-14 | $26.17 | $27.55 | $26.04 | $27.46 | 12,025,900 | — | — | — | — | — |
| 2022-01-13 | $26.41 | $27.00 | $26.18 | $26.27 | 9,390,700 | — | — | — | — | — |
| 2022-01-12 | $27.17 | $27.23 | $26.49 | $26.73 | 8,317,900 | — | — | — | — | — |
| 2022-01-11 | $26.28 | $27.05 | $26.14 | $26.96 | 9,988,300 | — | — | — | — | — |
| 2022-01-10 | $26.12 | $26.26 | $25.54 | $26.07 | 9,974,100 | — | — | — | — | — |
| 2022-01-07 | $26.00 | $26.19 | $25.81 | $26.12 | 6,915,200 | — | — | — | — | — |
| 2022-01-06 | $26.37 | $26.59 | $25.58 | $25.95 | 5,841,900 | — | — | — | — | — |
| 2022-01-05 | $26.01 | $26.21 | $25.62 | $25.68 | 7,700,300 | — | — | — | — | — |
| 2022-01-04 | $25.38 | $25.94 | $25.30 | $25.59 | 7,798,700 | — | — | — | — | — |
| 2022-01-03 | $24.10 | $25.07 | $24.10 | $25.04 | 4,790,600 | — | — | — | — | — |
| 2021-12-31 | $23.82 | $24.13 | $23.75 | $24.06 | 3,861,300 | — | — | — | — | — |
| 2021-12-30 | $24.15 | $24.36 | $23.86 | $23.95 | 3,986,500 | — | — | — | — | — |
| 2021-12-29 | $24.52 | $24.59 | $24.18 | $24.27 | 4,302,800 | — | — | — | — | — |
| 2021-12-28 | $24.68 | $24.78 | $24.33 | $24.58 | 3,180,000 | — | — | — | — | — |
| 2021-12-27 | $24.05 | $24.63 | $23.71 | $24.62 | 3,437,300 | — | — | — | — | — |
| 2021-12-23 | $24.08 | $24.38 | $23.96 | $24.22 | 3,146,600 | — | — | — | — | — |
| 2021-12-22 | $23.75 | $23.97 | $23.44 | $23.92 | 3,421,900 | — | — | — | — | — |
| 2021-12-21 | $23.45 | $23.89 | $23.37 | $23.79 | 6,491,900 | — | — | — | — | — |
| 2021-12-20 | $22.99 | $23.29 | $22.77 | $23.07 | 7,535,000 | — | — | — | — | — |
| 2021-12-17 | $23.81 | $24.05 | $23.03 | $23.68 | 19,815,400 | — | — | — | — | — |
| 2021-12-16 | $24.44 | $24.78 | $24.08 | $24.27 | 7,545,500 | — | — | — | — | — |
| 2021-12-15 | $24.10 | $24.15 | $22.85 | $23.83 | 8,881,200 | — | — | — | — | — |
| 2021-12-14 | $24.40 | $24.73 | $24.00 | $24.08 | 8,449,600 | — | — | — | — | — |
| 2021-12-13 | $25.29 | $25.53 | $24.42 | $24.56 | 7,927,000 | — | — | — | — | — |
| 2021-12-10 | $24.86 | $25.53 | $24.86 | $25.44 | 5,996,700 | — | — | — | — | — |
| 2021-12-09 | $24.60 | $24.96 | $24.49 | $24.87 | 4,315,100 | — | — | — | — | — |
| 2021-12-08 | $25.29 | $25.29 | $24.83 | $24.95 | 5,565,700 | — | — | — | — | — |
| 2021-12-07 | $24.69 | $25.03 | $24.56 | $24.88 | 8,147,500 | — | — | — | — | — |
| 2021-12-06 | $24.25 | $25.02 | $24.25 | $24.42 | 7,015,500 | — | — | — | — | — |
| 2021-12-03 | $24.30 | $24.40 | $23.73 | $23.94 | 7,949,500 | — | — | — | — | — |
| 2021-12-02 | $23.57 | $24.21 | $23.40 | $24.00 | 9,414,700 | — | — | — | — | — |
| 2021-12-01 | $24.24 | $24.63 | $23.40 | $23.42 | 9,814,200 | — | — | — | — | — |
| 2021-11-30 | $23.22 | $23.52 | $22.83 | $23.34 | 31,133,200 | — | — | — | — | — |
| 2021-11-29 | $23.66 | $23.80 | $23.13 | $23.53 | 11,140,400 | — | — | — | — | — |
| 2021-11-26 | $22.73 | $23.18 | $22.49 | $23.06 | 7,881,300 | — | — | — | — | — |
| 2021-11-24 | $23.39 | $24.57 | $23.33 | $24.12 | 8,001,300 | — | — | — | — | — |
| 2021-11-23 | $23.03 | $23.85 | $22.85 | $23.76 | 9,700,000 | — | — | — | — | — |
| 2021-11-22 | $22.58 | $22.88 | $22.30 | $22.65 | 8,980,300 | — | — | — | — | — |
| 2021-11-19 | $23.22 | $23.54 | $22.43 | $22.55 | 9,780,700 | — | — | — | — | — |
| 2021-11-18 | $24.36 | $24.48 | $23.62 | $23.93 | 6,362,500 | — | — | — | — | — |
| 2021-11-17 | $24.89 | $25.14 | $24.27 | $24.34 | 8,713,000 | — | — | — | — | — |
| 2021-11-16 | $24.86 | $25.56 | $24.62 | $25.22 | 7,896,900 | — | — | — | — | — |
| 2021-11-15 | $24.45 | $24.78 | $24.09 | $24.73 | 6,228,400 | — | — | — | — | — |
| 2021-11-12 | $24.18 | $24.63 | $24.08 | $24.36 | 5,480,500 | — | — | — | — | — |
| 2021-11-11 | $24.14 | $24.41 | $24.07 | $24.34 | 4,447,100 | — | — | — | — | — |
| 2021-11-10 | $25.01 | $25.32 | $23.99 | $24.08 | 7,531,700 | — | — | — | — | — |
| 2021-11-09 | $24.92 | $25.30 | $24.51 | $25.28 | 7,184,400 | — | — | — | — | — |
| 2021-11-08 | $24.96 | $25.20 | $24.39 | $24.90 | 8,347,100 | — | — | — | — | — |
| 2021-11-05 | $25.28 | $25.45 | $24.79 | $24.80 | 6,758,600 | — | — | — | — | — |
| 2021-11-04 | $25.72 | $25.92 | $24.79 | $24.94 | 9,392,800 | — | — | — | — | — |
| 2021-11-03 | $25.39 | $26.09 | $25.31 | $25.33 | 7,575,000 | — | — | — | — | — |
| 2021-11-02 | $25.71 | $25.92 | $25.49 | $25.90 | 9,127,100 | — | — | — | — | — |
| 2021-11-01 | $25.13 | $25.85 | $25.11 | $25.81 | 6,731,300 | — | — | — | $0.18 | — |
| 2021-10-29 | $25.36 | $25.37 | $24.97 | $25.08 | 8,744,700 | — | — | — | — | — |
| 2021-10-28 | $24.87 | $25.38 | $24.85 | $25.37 | 8,114,500 | — | — | — | — | — |
| 2021-10-27 | $25.36 | $25.53 | $24.87 | $25.01 | 9,178,800 | — | — | — | — | — |
| 2021-10-26 | $25.31 | $26.06 | $25.26 | $25.69 | 13,011,800 | — | — | — | — | — |
| 2021-10-25 | $24.99 | $25.22 | $24.59 | $25.16 | 15,603,000 | — | — | — | — | — |
| 2021-10-22 | $24.18 | $24.78 | $24.16 | $24.64 | 10,298,300 | — | — | — | — | — |
| 2021-10-21 | $25.28 | $25.31 | $23.95 | $24.27 | 17,613,600 | — | — | — | — | — |
| 2021-10-20 | $26.68 | $26.68 | $24.71 | $25.35 | 23,532,100 | — | — | — | — | — |
| 2021-10-19 | $27.11 | $27.17 | $26.56 | $26.87 | 12,608,000 | — | — | — | — | — |
| 2021-10-18 | $27.22 | $27.22 | $26.62 | $26.96 | 12,523,600 | — | — | — | — | — |
| 2021-10-15 | $27.21 | $27.66 | $26.74 | $26.89 | 13,012,700 | — | — | — | — | — |
| 2021-10-14 | $26.53 | $26.84 | $26.24 | $26.83 | 8,306,400 | — | — | — | — | — |
| 2021-10-13 | $25.40 | $26.38 | $25.40 | $26.25 | 10,051,700 | — | — | — | — | — |
| 2021-10-12 | $25.38 | $25.87 | $25.12 | $25.75 | 10,808,200 | — | — | — | — | — |
| 2021-10-11 | $25.42 | $26.04 | $25.28 | $25.45 | 8,780,200 | — | — | — | — | — |
| 2021-10-08 | $24.99 | $25.39 | $24.81 | $25.24 | 7,635,600 | — | — | — | — | — |
| 2021-10-07 | $24.84 | $25.23 | $24.56 | $24.79 | 9,940,400 | — | — | — | — | — |
| 2021-10-06 | $24.87 | $25.03 | $24.02 | $24.78 | 12,159,400 | — | — | — | — | — |
| 2021-10-05 | $25.77 | $25.95 | $25.03 | $25.34 | 7,280,700 | — | — | — | — | — |
| 2021-10-04 | $25.33 | $25.82 | $25.22 | $25.45 | 11,063,100 | — | — | — | — | — |
| 2021-10-01 | $24.92 | $25.30 | $24.61 | $25.18 | 7,791,100 | — | — | — | — | — |
| 2021-09-30 | $24.80 | $25.13 | $24.55 | $24.73 | 9,607,600 | — | — | — | — | — |
| 2021-09-29 | $24.90 | $25.37 | $24.65 | $25.05 | 8,202,800 | — | — | — | — | — |
| 2021-09-28 | $25.22 | $25.87 | $24.79 | $24.92 | 11,749,600 | — | — | — | — | — |
| 2021-09-27 | $24.79 | $25.18 | $24.74 | $24.92 | 10,096,300 | — | — | — | — | — |
| 2021-09-24 | $23.80 | $24.40 | $23.71 | $24.22 | 6,938,300 | — | — | — | — | — |
| 2021-09-23 | $23.50 | $24.36 | $23.37 | $24.04 | 10,449,200 | — | — | — | — | — |
| 2021-09-22 | $23.80 | $24.10 | $23.41 | $23.44 | 8,430,700 | — | — | — | — | — |
| 2021-09-21 | $23.12 | $23.41 | $22.75 | $23.24 | 10,417,300 | — | — | — | — | — |
| 2021-09-20 | $23.02 | $23.30 | $22.54 | $22.88 | 10,931,700 | — | — | — | — | — |
| 2021-09-17 | $24.29 | $24.35 | $23.81 | $23.94 | 30,925,500 | — | — | — | — | — |
| 2021-09-16 | $24.93 | $25.19 | $24.12 | $24.39 | 8,721,700 | — | — | — | — | — |
| 2021-09-15 | $24.61 | $25.48 | $24.46 | $25.13 | 13,137,400 | — | — | — | — | — |
| 2021-09-14 | $24.61 | $24.65 | $24.11 | $24.34 | 7,745,400 | — | — | — | — | — |
| 2021-09-13 | $24.28 | $24.62 | $24.19 | $24.39 | 7,840,700 | — | — | — | — | — |
| 2021-09-10 | $23.85 | $24.11 | $23.59 | $23.86 | 7,367,800 | — | — | — | — | — |
| 2021-09-09 | $22.73 | $23.81 | $22.68 | $23.51 | 7,831,200 | — | — | — | — | — |
| 2021-09-08 | $23.17 | $23.29 | $22.62 | $22.71 | 4,514,200 | — | — | — | — | — |
| 2021-09-07 | $23.05 | $23.39 | $22.79 | $23.02 | 5,624,200 | — | — | — | — | — |
| 2021-09-03 | $23.31 | $23.59 | $23.08 | $23.16 | 3,041,100 | — | — | — | — | — |
| 2021-09-02 | $22.74 | $23.46 | $22.66 | $23.35 | 5,143,400 | — | — | — | — | — |
| 2021-09-01 | $22.70 | $22.86 | $22.43 | $22.50 | 4,302,700 | — | — | — | — | — |
| 2021-08-31 | $22.71 | $22.99 | $22.67 | $22.78 | 7,632,600 | — | — | — | — | — |
| 2021-08-30 | $23.21 | $23.32 | $22.76 | $22.80 | 4,520,300 | — | — | — | — | — |
| 2021-08-27 | $22.55 | $23.26 | $22.55 | $23.07 | 6,249,800 | — | — | — | — | — |
| 2021-08-26 | $22.20 | $22.49 | $22.11 | $22.30 | 7,989,200 | — | — | — | — | — |
| 2021-08-25 | $22.19 | $22.53 | $22.00 | $22.36 | 5,003,700 | — | — | — | — | — |
| 2021-08-24 | $21.74 | $22.31 | $21.68 | $22.19 | 6,738,500 | — | — | — | — | — |
| 2021-08-23 | $20.97 | $21.65 | $20.94 | $21.52 | 7,157,000 | — | — | — | — | — |
| 2021-08-20 | $19.93 | $20.63 | $19.85 | $20.43 | 9,542,600 | — | — | — | — | — |
| 2021-08-19 | $20.81 | $20.87 | $19.84 | $20.19 | 8,616,600 | — | — | — | — | — |
| 2021-08-18 | $21.42 | $21.91 | $21.13 | $21.18 | 5,460,100 | — | — | — | — | — |
| 2021-08-17 | $21.56 | $21.83 | $21.09 | $21.39 | 6,558,400 | — | — | — | — | — |
| 2021-08-16 | $21.32 | $21.43 | $20.99 | $21.28 | 5,816,900 | — | — | — | — | — |
| 2021-08-13 | $21.41 | $21.91 | $21.21 | $21.66 | 6,768,900 | — | — | — | — | — |
| 2021-08-12 | $21.49 | $21.70 | $21.00 | $21.35 | 3,606,500 | — | — | — | — | — |
| 2021-08-11 | $21.28 | $21.65 | $20.96 | $21.51 | 3,795,000 | — | — | — | — | — |
| 2021-08-10 | $21.22 | $21.62 | $21.10 | $21.36 | 5,117,700 | — | — | — | — | — |
| 2021-08-09 | $20.67 | $21.26 | $20.42 | $21.09 | 8,412,600 | — | — | — | $0.18 | — |
| 2021-08-06 | $21.14 | $21.33 | $20.84 | $21.19 | 6,393,300 | — | — | — | — | — |
| 2021-08-05 | $20.82 | $20.99 | $20.41 | $20.86 | 4,565,600 | — | — | — | — | — |
| 2021-08-04 | $20.90 | $21.18 | $20.61 | $20.63 | 6,517,200 | — | — | — | — | — |
| 2021-08-03 | $20.87 | $21.32 | $20.40 | $21.31 | 4,987,700 | — | — | — | — | — |
| 2021-08-02 | $21.27 | $21.91 | $20.74 | $20.86 | 8,021,100 | — | — | — | — | — |
| 2021-07-30 | $21.05 | $21.74 | $21.02 | $21.24 | 11,243,900 | — | — | — | — | — |
| 2021-07-29 | $21.24 | $21.55 | $21.06 | $21.18 | 5,337,600 | — | — | — | — | — |
| 2021-07-28 | $20.74 | $21.21 | $20.43 | $21.00 | 8,987,000 | — | — | — | — | — |
| 2021-07-27 | $20.61 | $20.86 | $20.41 | $20.67 | 8,094,200 | — | — | — | — | — |
| 2021-07-26 | $20.28 | $21.00 | $20.21 | $20.89 | 10,035,200 | — | — | — | — | — |
| 2021-07-23 | $20.00 | $20.44 | $19.80 | $20.21 | 12,320,700 | — | — | — | — | — |
| 2021-07-22 | $20.23 | $20.31 | $19.59 | $19.88 | 9,036,000 | — | — | — | — | — |
| 2021-07-21 | $20.60 | $20.72 | $19.23 | $20.23 | 14,733,900 | — | — | — | — | — |
| 2021-07-20 | $19.52 | $20.23 | $19.30 | $20.04 | 9,298,200 | — | — | — | — | — |
| 2021-07-19 | $19.96 | $20.14 | $19.37 | $19.65 | 9,150,800 | — | — | — | — | — |
| 2021-07-16 | $21.47 | $21.47 | $20.43 | $20.60 | 5,716,600 | — | — | — | — | — |
| 2021-07-15 | $21.35 | $21.84 | $21.14 | $21.22 | 5,717,000 | — | — | — | — | — |
| 2021-07-14 | $22.62 | $22.82 | $21.52 | $21.67 | 5,889,000 | — | — | — | — | — |
| 2021-07-13 | $22.79 | $22.90 | $22.32 | $22.37 | 6,424,500 | — | — | — | — | — |
| 2021-07-12 | $22.48 | $23.14 | $22.20 | $23.02 | 6,280,300 | — | — | — | — | — |
| 2021-07-09 | $22.41 | $22.84 | $22.15 | $22.73 | 5,645,400 | — | — | — | — | — |
| 2021-07-08 | $21.82 | $22.32 | $21.72 | $21.97 | 6,812,900 | — | — | — | — | — |
| 2021-07-07 | $22.25 | $22.72 | $21.89 | $22.26 | 6,672,500 | — | — | — | — | — |
| 2021-07-06 | $23.50 | $23.53 | $22.31 | $22.41 | 11,507,900 | — | — | — | — | — |
| 2021-07-02 | $23.28 | $23.63 | $22.98 | $23.55 | 8,048,600 | — | — | — | — | — |
| 2021-07-01 | $23.46 | $23.76 | $23.30 | $23.54 | 7,101,700 | — | — | — | — | — |
| 2021-06-30 | $22.80 | $23.14 | $22.65 | $22.87 | 5,793,900 | — | — | — | — | — |
| 2021-06-29 | $22.86 | $23.07 | $22.65 | $22.68 | 4,428,400 | — | — | — | — | — |
| 2021-06-28 | $23.48 | $23.55 | $22.51 | $22.65 | 6,832,200 | — | — | — | — | — |
| 2021-06-25 | $23.53 | $23.68 | $23.25 | $23.55 | 6,949,300 | — | — | — | — | — |
| 2021-06-24 | $23.55 | $23.64 | $23.27 | $23.55 | 5,500,000 | — | — | — | — | — |
| 2021-06-23 | $24.00 | $24.27 | $23.24 | $23.33 | 8,607,700 | — | — | — | — | — |
| 2021-06-22 | $23.70 | $24.00 | $23.50 | $23.89 | 4,707,500 | — | — | — | — | — |
| 2021-06-21 | $22.95 | $23.94 | $22.95 | $23.84 | 7,037,000 | — | — | — | — | — |
| 2021-06-18 | $23.15 | $23.54 | $22.67 | $22.67 | 15,598,600 | — | — | — | — | — |
| 2021-06-17 | $24.71 | $24.80 | $23.46 | $23.98 | 9,587,500 | — | — | — | — | — |
| 2021-06-16 | $24.86 | $25.11 | $24.47 | $24.70 | 5,751,800 | — | — | — | — | — |
| 2021-06-15 | $24.77 | $25.16 | $24.73 | $24.95 | 6,793,200 | — | — | — | — | — |
| 2021-06-14 | $25.77 | $25.79 | $24.51 | $24.74 | 12,729,100 | — | — | — | — | — |
| 2021-06-11 | $25.73 | $26.00 | $25.52 | $25.91 | 5,336,400 | — | — | — | — | — |
| 2021-06-10 | $26.11 | $26.23 | $25.07 | $25.51 | 5,495,300 | — | — | — | — | — |
| 2021-06-09 | $26.09 | $26.16 | $25.81 | $25.81 | 6,734,300 | — | — | — | — | — |
| 2021-06-08 | $25.66 | $26.03 | $25.45 | $25.95 | 5,380,600 | — | — | — | — | — |
| 2021-06-07 | $26.07 | $26.21 | $25.77 | $25.94 | 6,010,300 | — | — | — | — | — |
| 2021-06-04 | $26.04 | $26.17 | $25.24 | $26.02 | 9,386,500 | — | — | — | — | — |
| 2021-06-03 | $26.11 | $26.28 | $25.73 | $25.86 | 9,880,900 | — | — | — | — | — |
| 2021-06-02 | $25.66 | $26.41 | $25.30 | $26.27 | 10,875,200 | — | — | — | — | — |
| 2021-06-01 | $24.98 | $25.68 | $24.83 | $25.52 | 6,747,800 | — | — | — | — | — |
| 2021-05-28 | $24.35 | $24.48 | $24.08 | $24.40 | 5,327,200 | — | — | — | — | — |
| 2021-05-27 | $24.41 | $24.80 | $24.27 | $24.34 | 14,682,000 | — | — | — | — | — |
| 2021-05-26 | $24.07 | $24.44 | $23.91 | $24.17 | 10,776,500 | — | — | — | — | — |
| 2021-05-25 | $25.00 | $25.17 | $24.08 | $24.14 | 8,973,000 | — | — | — | — | — |
| 2021-05-24 | $25.55 | $25.59 | $25.06 | $25.15 | 6,439,100 | — | — | — | $0.18 | — |
| 2021-05-21 | $25.52 | $25.66 | $25.17 | $25.54 | 6,377,900 | — | — | — | — | — |
| 2021-05-20 | $25.10 | $25.47 | $24.71 | $25.39 | 6,086,400 | — | — | — | — | — |
| 2021-05-19 | $25.35 | $25.49 | $24.58 | $25.23 | 8,870,400 | — | — | — | — | — |
| 2021-05-18 | $26.40 | $26.57 | $25.75 | $25.81 | 8,940,600 | — | — | — | — | — |
| 2021-05-17 | $24.87 | $26.39 | $24.87 | $26.31 | 7,559,700 | — | — | — | — | — |
| 2021-05-14 | $24.54 | $25.23 | $24.53 | $25.10 | 7,097,800 | — | — | — | — | — |
| 2021-05-13 | $23.83 | $24.84 | $23.55 | $24.35 | 13,209,800 | — | — | — | — | — |
| 2021-05-12 | $24.94 | $25.23 | $23.91 | $23.97 | 11,932,700 | — | — | — | — | — |
| 2021-05-11 | $24.03 | $25.31 | $24.03 | $24.81 | 13,119,300 | — | — | — | — | — |
| 2021-05-10 | $24.64 | $25.23 | $24.59 | $24.63 | 12,150,300 | — | — | — | — | — |
| 2021-05-07 | $22.59 | $24.76 | $22.59 | $24.63 | 15,966,400 | — | — | — | — | — |
| 2021-05-06 | $22.92 | $23.11 | $22.41 | $23.07 | 10,928,300 | — | — | — | — | — |
| 2021-05-05 | $21.89 | $22.72 | $21.71 | $22.60 | 17,918,100 | — | — | — | — | — |
| 2021-05-04 | $21.73 | $22.03 | $21.52 | $21.57 | 10,941,900 | — | — | — | — | — |
| 2021-05-03 | $20.58 | $21.95 | $20.54 | $21.69 | 10,171,700 | — | — | — | — | — |
| 2021-04-30 | $20.25 | $20.71 | $20.07 | $20.08 | 11,436,600 | — | — | — | — | — |
| 2021-04-29 | $20.47 | $20.65 | $20.09 | $20.54 | 12,228,000 | — | — | — | — | — |
| 2021-04-28 | $20.09 | $20.44 | $19.95 | $20.25 | 9,709,500 | — | — | — | — | — |
| 2021-04-27 | $20.33 | $20.35 | $19.57 | $19.92 | 8,295,100 | — | — | — | — | — |
| 2021-04-26 | $20.21 | $20.41 | $20.02 | $20.14 | 8,211,100 | — | — | — | — | — |
| 2021-04-23 | $19.85 | $20.23 | $19.61 | $20.01 | 8,240,500 | — | — | — | — | — |
| 2021-04-22 | $19.53 | $20.10 | $19.53 | $19.82 | 9,291,700 | — | — | — | — | — |
| 2021-04-21 | $18.98 | $19.61 | $18.75 | $19.55 | 11,208,100 | — | — | — | — | — |
| 2021-04-20 | $19.81 | $19.96 | $19.25 | $19.51 | 13,491,800 | — | — | — | — | — |
| 2021-04-19 | $20.38 | $20.51 | $19.95 | $20.03 | 6,892,800 | — | — | — | — | — |
| 2021-04-16 | $20.11 | $20.27 | $19.86 | $20.10 | 7,861,500 | — | — | — | — | — |
| 2021-04-15 | $20.30 | $20.37 | $19.80 | $19.90 | 7,231,000 | — | — | — | — | — |
| 2021-04-14 | $20.08 | $20.73 | $20.06 | $20.35 | 10,735,900 | — | — | — | — | — |
| 2021-04-13 | $19.87 | $20.21 | $19.68 | $19.88 | 8,779,000 | — | — | — | — | — |
| 2021-04-12 | $20.33 | $20.48 | $19.93 | $20.09 | 8,244,000 | — | — | — | — | — |
| 2021-04-09 | $20.74 | $20.75 | $19.86 | $20.11 | 11,896,400 | — | — | — | — | — |
| 2021-04-08 | $21.15 | $21.25 | $20.28 | $20.71 | 13,464,400 | — | — | — | — | — |
| 2021-04-07 | $21.33 | $21.68 | $21.15 | $21.43 | 6,556,900 | — | — | — | — | — |
| 2021-04-06 | $21.49 | $21.86 | $21.22 | $21.25 | 8,315,300 | — | — | — | — | — |
| 2021-04-05 | $21.73 | $21.73 | $21.18 | $21.41 | 5,387,800 | — | — | — | — | — |
| 2021-04-01 | $21.62 | $21.73 | $21.13 | $21.73 | 9,454,000 | — | — | — | — | — |
| 2021-03-31 | $21.70 | $21.83 | $21.47 | $21.61 | 5,308,500 | — | — | — | — | — |
| 2021-03-30 | $21.87 | $22.24 | $21.66 | $21.73 | 5,138,800 | — | — | — | — | — |
| 2021-03-29 | $22.19 | $22.54 | $21.91 | $22.16 | 6,771,200 | — | — | — | — | — |
| 2021-03-26 | $21.95 | $22.36 | $21.74 | $22.34 | 6,041,200 | — | — | — | — | — |
| 2021-03-25 | $21.64 | $21.77 | $20.71 | $21.53 | 9,500,900 | — | — | — | — | — |
| 2021-03-24 | $22.00 | $22.25 | $21.89 | $22.07 | 7,478,900 | — | — | — | — | — |
| 2021-03-23 | $21.91 | $22.24 | $21.52 | $21.69 | 8,149,000 | — | — | — | — | — |
| 2021-03-22 | $22.44 | $22.57 | $22.01 | $22.31 | 9,762,600 | — | — | — | — | — |
| 2021-03-19 | $22.63 | $23.25 | $22.36 | $22.62 | 21,924,200 | — | — | — | — | — |
| 2021-03-18 | $23.82 | $24.36 | $22.80 | $22.98 | 9,264,800 | — | — | — | — | — |
| 2021-03-17 | $22.92 | $24.03 | $22.88 | $23.98 | 9,413,100 | — | — | — | — | — |
| 2021-03-16 | $23.75 | $23.99 | $22.99 | $23.02 | 9,156,300 | — | — | — | — | — |
| 2021-03-15 | $24.58 | $24.85 | $24.09 | $24.22 | 5,931,300 | — | — | — | — | — |
| 2021-03-12 | $24.27 | $24.44 | $24.04 | $24.37 | 7,763,100 | — | — | — | — | — |
| 2021-03-11 | $24.40 | $24.91 | $24.12 | $24.16 | 8,986,000 | — | — | — | — | — |
| 2021-03-10 | $23.91 | $24.52 | $23.80 | $24.38 | 7,699,500 | — | — | — | — | — |
| 2021-03-09 | $24.23 | $24.72 | $23.67 | $23.95 | 8,403,400 | — | — | — | — | — |
| 2021-03-08 | $24.50 | $24.55 | $23.56 | $24.33 | 9,542,700 | — | — | — | — | — |
| 2021-03-05 | $24.51 | $24.78 | $22.55 | $24.35 | 13,361,500 | — | — | — | — | — |
| 2021-03-04 | $24.39 | $24.69 | $23.00 | $24.03 | 12,831,900 | — | — | — | — | — |
| 2021-03-03 | $24.55 | $24.72 | $24.29 | $24.46 | 11,263,200 | — | — | — | — | — |
| 2021-03-02 | $24.87 | $25.40 | $24.27 | $24.37 | 10,530,300 | — | — | — | — | — |
| 2021-03-01 | $24.75 | $25.44 | $24.66 | $24.98 | 11,466,200 | — | — | — | — | — |
| 2021-02-26 | $24.34 | $24.73 | $23.50 | $24.48 | 10,833,100 | — | — | — | — | — |
| 2021-02-25 | $25.46 | $25.64 | $24.43 | $24.73 | 6,680,300 | — | — | — | — | — |
| 2021-02-24 | $24.00 | $25.32 | $23.94 | $25.15 | 7,150,300 | — | — | — | — | — |
| 2021-02-23 | $24.21 | $24.44 | $23.27 | $23.91 | 6,420,700 | — | — | — | — | — |
| 2021-02-22 | $23.43 | $24.64 | $23.25 | $24.13 | 6,767,800 | — | — | — | — | — |
| 2021-02-19 | $23.07 | $23.66 | $23.07 | $23.40 | 4,616,800 | — | — | — | — | — |
| 2021-02-18 | $23.46 | $23.48 | $23.03 | $23.08 | 5,053,000 | — | — | — | — | — |
| 2021-02-17 | $23.41 | $23.62 | $23.18 | $23.55 | 5,462,700 | — | — | — | — | — |
| 2021-02-16 | $23.19 | $23.61 | $23.05 | $23.23 | 7,240,700 | — | — | — | — | — |
| 2021-02-12 | $22.33 | $22.84 | $22.23 | $22.70 | 4,895,800 | — | — | — | — | — |
| 2021-02-11 | $22.82 | $22.85 | $22.02 | $22.53 | 5,500,600 | — | — | — | — | — |
| 2021-02-10 | $22.41 | $23.06 | $22.20 | $23.01 | 6,245,200 | — | — | — | — | — |
| 2021-02-09 | $22.35 | $22.52 | $22.08 | $22.27 | 4,252,400 | — | — | — | — | — |
| 2021-02-08 | $22.17 | $22.82 | $22.09 | $22.55 | 4,331,200 | — | — | — | $0.18 | — |
| 2021-02-05 | $22.78 | $22.82 | $21.88 | $22.08 | 4,783,200 | — | — | — | — | — |
| 2021-02-04 | $21.50 | $22.38 | $21.19 | $22.36 | 7,338,200 | — | — | — | — | — |
| 2021-02-03 | $20.41 | $21.46 | $20.41 | $21.40 | 4,688,300 | — | — | — | — | — |
| 2021-02-02 | $20.81 | $20.98 | $20.31 | $20.39 | 4,098,500 | — | — | — | — | — |
| 2021-02-01 | $20.37 | $20.50 | $19.95 | $20.31 | 3,956,500 | — | — | — | — | — |
| 2021-01-29 | $20.38 | $20.81 | $19.93 | $20.09 | 7,079,100 | — | — | — | — | — |
| 2021-01-28 | $20.69 | $20.79 | $20.09 | $20.60 | 5,261,100 | — | — | — | — | — |
| 2021-01-27 | $20.36 | $21.15 | $19.66 | $20.41 | 7,279,200 | — | — | — | — | — |
| 2021-01-26 | $21.38 | $21.71 | $20.54 | $20.61 | 7,515,700 | — | — | — | — | — |
| 2021-01-25 | $21.91 | $21.91 | $20.71 | $21.05 | 8,287,300 | — | — | — | — | — |
| 2021-01-22 | $22.18 | $22.38 | $21.68 | $22.17 | 7,016,000 | — | — | — | — | — |
| 2021-01-21 | $22.43 | $23.88 | $22.18 | $22.55 | 10,725,400 | — | — | — | — | — |
| 2021-01-20 | $23.06 | $23.14 | $22.54 | $22.89 | 7,008,500 | — | — | — | — | — |
| 2021-01-19 | $23.01 | $23.12 | $22.60 | $22.87 | 12,059,900 | — | — | — | — | — |
| 2021-01-15 | $23.16 | $23.38 | $22.37 | $22.87 | 6,391,600 | — | — | — | — | — |
| 2021-01-14 | $23.09 | $24.04 | $23.04 | $23.71 | 7,846,000 | — | — | — | — | — |
| 2021-01-13 | $23.00 | $23.23 | $22.64 | $23.00 | 4,843,400 | — | — | — | — | — |
| 2021-01-12 | $22.83 | $23.50 | $22.67 | $23.04 | 5,394,600 | — | — | — | — | — |
| 2021-01-11 | $21.80 | $22.72 | $21.56 | $22.65 | 4,140,000 | — | — | — | — | — |
| 2021-01-08 | $22.79 | $22.91 | $22.26 | $22.47 | 5,298,400 | — | — | — | — | — |
| 2021-01-07 | $22.21 | $22.73 | $22.21 | $22.67 | 5,536,700 | — | — | — | — | — |
| 2021-01-06 | $21.73 | $22.46 | $21.48 | $22.16 | 8,205,500 | — | — | — | — | — |
| 2021-01-05 | $21.36 | $22.05 | $21.24 | $21.26 | 7,773,900 | — | — | — | — | — |
| 2021-01-04 | $21.22 | $21.49 | $20.82 | $21.02 | 4,973,500 | — | — | — | — | — |
| 2020-12-31 | $21.17 | $21.17 | $20.76 | $20.85 | 2,799,300 | — | — | — | — | — |
| 2020-12-30 | $20.74 | $21.33 | $20.73 | $21.21 | 3,582,200 | — | — | — | — | — |
| 2020-12-29 | $21.10 | $21.22 | $20.61 | $20.75 | 3,775,200 | — | — | — | — | — |
| 2020-12-28 | $21.19 | $21.19 | $20.75 | $20.88 | 3,207,900 | — | — | — | — | — |
| 2020-12-24 | $21.20 | $21.24 | $20.85 | $21.01 | 1,213,400 | — | — | — | — | — |
| 2020-12-23 | $21.38 | $21.59 | $21.04 | $21.13 | 3,898,600 | — | — | — | — | — |
| 2020-12-22 | $21.22 | $21.62 | $21.11 | $21.19 | 5,431,400 | — | — | — | — | — |
| 2020-12-21 | $20.30 | $21.42 | $20.29 | $21.25 | 5,381,800 | — | — | — | — | — |
| 2020-12-18 | $21.41 | $21.68 | $20.93 | $21.17 | 12,639,200 | — | — | — | — | — |
| 2020-12-17 | $21.67 | $21.86 | $21.14 | $21.50 | 4,765,600 | — | — | — | — | — |
| 2020-12-16 | $21.85 | $21.85 | $21.19 | $21.50 | 5,950,600 | — | — | — | — | — |
| 2020-12-15 | $21.77 | $22.19 | $21.48 | $22.01 | 6,023,300 | — | — | — | — | — |
| 2020-12-14 | $22.95 | $23.00 | $21.54 | $21.68 | 8,371,500 | — | — | — | — | — |
| 2020-12-11 | $22.85 | $23.05 | $22.42 | $22.67 | 6,101,800 | — | — | — | — | — |
| 2020-12-10 | $22.33 | $23.49 | $22.25 | $23.12 | 5,463,800 | — | — | — | — | — |
| 2020-12-09 | $22.65 | $23.29 | $22.40 | $22.73 | 7,427,000 | — | — | — | — | — |
| 2020-12-08 | $21.56 | $22.48 | $21.51 | $22.42 | 6,728,100 | — | — | — | — | — |
| 2020-12-07 | $21.56 | $22.07 | $21.36 | $22.02 | 7,006,700 | — | — | — | — | — |
| 2020-12-04 | $20.82 | $21.79 | $20.74 | $21.79 | 11,665,500 | — | — | — | — | — |
| 2020-12-03 | $19.87 | $20.62 | $19.69 | $20.42 | 6,883,700 | — | — | — | — | — |
| 2020-12-02 | $19.04 | $20.01 | $18.91 | $19.67 | 6,720,200 | — | — | — | — | — |
| 2020-12-01 | $19.39 | $19.52 | $19.15 | $19.23 | 6,500,100 | — | — | — | — | — |
| 2020-11-30 | $19.52 | $19.70 | $18.70 | $18.72 | 12,001,800 | — | — | — | — | — |
| 2020-11-27 | $19.73 | $19.85 | $19.60 | $19.78 | 2,415,200 | — | — | — | — | — |
| 2020-11-25 | $19.81 | $19.90 | $19.49 | $19.78 | 8,643,700 | — | — | — | — | — |
| 2020-11-24 | $20.00 | $20.42 | $19.70 | $20.26 | 8,996,500 | — | — | — | — | — |
| 2020-11-23 | $18.49 | $19.39 | $18.33 | $19.26 | 8,670,200 | — | — | — | — | — |
| 2020-11-20 | $18.16 | $18.27 | $17.98 | $18.21 | 7,444,500 | — | — | — | — | — |
| 2020-11-19 | $18.39 | $18.58 | $18.01 | $18.31 | 9,324,300 | — | — | — | — | — |
| 2020-11-18 | $19.36 | $19.36 | $18.57 | $18.58 | 8,241,800 | — | — | — | — | — |
| 2020-11-17 | $18.44 | $19.40 | $18.32 | $19.26 | 11,196,400 | — | — | — | — | — |
| 2020-11-16 | $18.67 | $19.09 | $18.18 | $18.79 | 8,335,200 | — | — | — | — | — |
| 2020-11-13 | $17.51 | $17.94 | $17.38 | $17.87 | 4,629,500 | — | — | — | — | — |
| 2020-11-12 | $17.22 | $17.51 | $16.95 | $17.25 | 7,570,400 | — | — | — | — | — |
| 2020-11-11 | $17.85 | $17.90 | $17.17 | $17.56 | 5,727,700 | — | — | — | — | — |
| 2020-11-10 | $17.70 | $18.22 | $17.07 | $17.60 | 9,989,900 | — | — | — | — | — |
| 2020-11-09 | $17.41 | $18.44 | $16.92 | $17.67 | 14,116,800 | — | — | — | — | — |
| 2020-11-06 | $15.52 | $15.94 | $15.36 | $15.57 | 7,022,600 | — | — | — | $0.18 | — |
| 2020-11-05 | $15.59 | $15.99 | $15.55 | $15.73 | 6,399,700 | — | — | — | — | — |
| 2020-11-04 | $15.74 | $16.05 | $15.24 | $15.66 | 7,658,400 | — | — | — | — | — |
| 2020-11-03 | $15.98 | $16.17 | $15.59 | $15.88 | 8,610,800 | — | — | — | — | — |
| 2020-11-02 | $15.00 | $15.93 | $14.80 | $15.71 | 10,397,600 | — | — | — | — | — |
| 2020-10-30 | $14.26 | $14.79 | $14.18 | $14.77 | 10,456,400 | — | — | — | — | — |
| 2020-10-29 | $13.50 | $14.36 | $13.36 | $14.35 | 9,574,800 | — | — | — | — | — |
| 2020-10-28 | $13.78 | $14.03 | $13.62 | $13.70 | 9,975,300 | — | — | — | — | — |
| 2020-10-27 | $13.83 | $14.21 | $13.62 | $14.17 | 5,904,800 | — | — | — | — | — |
| 2020-10-26 | $14.06 | $14.06 | $13.70 | $13.90 | 4,193,400 | — | — | — | — | — |
| 2020-10-23 | $14.59 | $14.68 | $14.06 | $14.29 | 6,998,400 | — | — | — | — | — |
| 2020-10-22 | $14.17 | $14.52 | $13.97 | $14.46 | 7,498,200 | — | — | — | — | — |
| 2020-10-21 | $13.40 | $14.34 | $13.28 | $14.04 | 10,954,300 | — | — | — | — | — |
| 2020-10-20 | $13.34 | $13.71 | $13.28 | $13.63 | 9,800,400 | — | — | — | — | — |
| 2020-10-19 | $13.38 | $13.63 | $13.08 | $13.11 | 7,471,900 | — | — | — | — | — |
| 2020-10-16 | $13.33 | $13.46 | $13.12 | $13.14 | 7,910,100 | — | — | — | — | — |
| 2020-10-15 | $12.89 | $13.55 | $12.83 | $13.45 | 7,062,800 | — | — | — | — | — |
| 2020-10-14 | $12.87 | $13.64 | $12.81 | $13.15 | 8,812,800 | — | — | — | — | — |
| 2020-10-13 | $13.05 | $13.09 | $12.74 | $12.86 | 6,947,900 | — | — | — | — | — |
| 2020-10-12 | $13.13 | $13.22 | $12.90 | $13.13 | 4,825,100 | — | — | — | — | — |
| 2020-10-09 | $13.42 | $13.61 | $13.11 | $13.20 | 4,379,900 | — | — | — | — | — |
| 2020-10-08 | $13.15 | $13.42 | $13.00 | $13.38 | 5,671,100 | — | — | — | — | — |
| 2020-10-07 | $12.81 | $13.03 | $12.60 | $12.97 | 5,242,000 | — | — | — | — | — |
| 2020-10-06 | $13.23 | $13.31 | $12.74 | $12.76 | 6,223,300 | — | — | — | — | — |
| 2020-10-05 | $12.86 | $13.07 | $12.76 | $12.96 | 6,843,500 | — | — | — | — | — |
| 2020-10-02 | $12.29 | $12.86 | $12.13 | $12.65 | 5,973,200 | — | — | — | — | — |
| 2020-10-01 | $13.00 | $13.17 | $12.57 | $12.76 | 5,442,600 | — | — | — | — | — |
| 2020-09-30 | $13.17 | $13.54 | $13.15 | $13.29 | 5,729,800 | — | — | — | — | — |
| 2020-09-29 | $13.43 | $13.58 | $12.96 | $13.13 | 4,779,800 | — | — | — | — | — |
| 2020-09-28 | $13.43 | $13.68 | $13.35 | $13.47 | 5,526,200 | — | — | — | — | — |
| 2020-09-25 | $13.12 | $13.25 | $13.01 | $13.13 | 6,254,000 | — | — | — | — | — |
| 2020-09-24 | $13.35 | $13.61 | $13.10 | $13.32 | 6,886,500 | — | — | — | — | — |
| 2020-09-23 | $14.39 | $14.49 | $13.50 | $13.53 | 6,465,300 | — | — | — | — | — |
| 2020-09-22 | $14.43 | $14.58 | $14.22 | $14.40 | 4,559,500 | — | — | — | — | — |
| 2020-09-21 | $14.77 | $14.81 | $14.13 | $14.33 | 6,700,300 | — | — | — | — | — |
| 2020-09-18 | $15.02 | $15.61 | $15.01 | $15.17 | 8,862,200 | — | — | — | — | — |
| 2020-09-17 | $14.80 | $15.25 | $14.48 | $15.19 | 7,666,900 | — | — | — | — | — |
| 2020-09-16 | $14.75 | $15.24 | $14.55 | $15.01 | 9,027,300 | — | — | — | — | — |
| 2020-09-15 | $14.64 | $14.93 | $14.55 | $14.71 | 7,440,200 | — | — | — | — | — |
| 2020-09-14 | $13.91 | $14.81 | $13.64 | $14.63 | 8,095,600 | — | — | — | — | — |
| 2020-09-11 | $13.89 | $13.97 | $13.55 | $13.95 | 6,885,800 | — | — | — | — | — |
| 2020-09-10 | $14.10 | $14.17 | $13.78 | $13.87 | 8,190,200 | — | — | — | — | — |
| 2020-09-09 | $14.17 | $14.22 | $13.88 | $14.12 | 6,643,800 | — | — | — | — | — |
| 2020-09-08 | $14.25 | $14.33 | $13.61 | $13.99 | 11,612,900 | — | — | — | — | — |
| 2020-09-04 | $14.72 | $14.92 | $14.37 | $14.53 | 9,650,500 | — | — | — | — | — |
| 2020-09-03 | $14.55 | $14.85 | $14.30 | $14.55 | 11,846,000 | — | — | — | — | — |
| 2020-09-02 | $13.85 | $14.19 | $13.59 | $14.11 | 7,738,400 | — | — | — | — | — |
| 2020-09-01 | $14.06 | $14.19 | $13.76 | $13.88 | 6,092,100 | — | — | — | — | — |
| 2020-08-31 | $14.89 | $14.94 | $14.12 | $14.28 | 8,577,900 | — | — | — | — | — |
| 2020-08-28 | $14.78 | $14.92 | $14.65 | $14.80 | 4,372,600 | — | — | — | — | — |
| 2020-08-27 | $15.06 | $15.15 | $14.68 | $14.73 | 6,289,900 | — | — | — | — | — |
| 2020-08-26 | $15.53 | $15.59 | $14.96 | $15.05 | 5,064,800 | — | — | — | — | — |
| 2020-08-25 | $16.12 | $16.24 | $15.64 | $15.65 | 3,371,100 | — | — | — | — | — |
| 2020-08-24 | $15.49 | $16.15 | $15.49 | $15.91 | 3,528,500 | — | — | — | — | — |
| 2020-08-21 | $15.60 | $15.63 | $15.22 | $15.45 | 4,977,800 | — | — | — | — | — |
| 2020-08-20 | $16.14 | $16.14 | $15.70 | $15.73 | 4,620,600 | — | — | — | — | — |
| 2020-08-19 | $16.37 | $16.60 | $16.19 | $16.33 | 3,556,700 | — | — | — | — | — |
| 2020-08-18 | $16.54 | $17.01 | $16.40 | $16.46 | 4,490,900 | — | — | — | — | — |
| 2020-08-17 | $17.08 | $17.13 | $16.33 | $16.67 | 5,647,700 | — | — | — | — | — |
| 2020-08-14 | $16.96 | $17.35 | $16.93 | $17.23 | 3,826,200 | — | — | — | — | — |
| 2020-08-13 | $17.32 | $17.42 | $17.02 | $17.12 | 4,617,500 | — | — | — | — | — |
| 2020-08-12 | $17.48 | $17.64 | $17.22 | $17.53 | 4,979,500 | — | — | — | — | — |
| 2020-08-11 | $17.54 | $17.77 | $17.12 | $17.18 | 8,010,400 | — | — | — | — | — |
| 2020-08-10 | $16.64 | $17.41 | $16.60 | $17.26 | 6,256,600 | — | — | — | — | — |
| 2020-08-07 | $16.38 | $16.59 | $16.18 | $16.57 | 5,260,100 | — | — | — | $0.18 | — |
| 2020-08-06 | $16.69 | $16.85 | $16.52 | $16.77 | 5,187,000 | — | — | — | — | — |
| 2020-08-05 | $16.55 | $17.01 | $16.22 | $16.76 | 7,066,500 | — | — | — | — | — |
| 2020-08-04 | $15.46 | $16.22 | $15.46 | $16.19 | 4,369,400 | — | — | — | — | — |
| 2020-08-03 | $15.35 | $15.89 | $15.05 | $15.63 | 5,234,900 | — | — | — | — | — |
| 2020-07-31 | $15.09 | $15.69 | $15.09 | $15.49 | 15,626,000 | — | — | — | — | — |
| 2020-07-30 | $15.41 | $15.53 | $14.86 | $15.33 | 8,388,100 | — | — | — | — | — |
| 2020-07-29 | $15.84 | $15.90 | $15.08 | $15.81 | 8,650,000 | — | — | — | — | — |
| 2020-07-28 | $16.16 | $16.27 | $15.77 | $15.87 | 5,209,600 | — | — | — | — | — |
| 2020-07-27 | $16.38 | $16.49 | $15.96 | $16.33 | 4,360,900 | — | — | — | — | — |
| 2020-07-24 | $16.79 | $17.18 | $16.34 | $16.37 | 7,759,200 | — | — | — | — | — |
| 2020-07-23 | $16.53 | $16.80 | $16.07 | $16.69 | 7,188,400 | — | — | — | — | — |
| 2020-07-22 | $15.98 | $16.85 | $15.83 | $16.46 | 9,046,600 | — | — | — | — | — |
| 2020-07-21 | $15.40 | $16.39 | $15.32 | $16.31 | 6,592,200 | — | — | — | — | — |
| 2020-07-20 | $15.24 | $15.35 | $14.78 | $15.05 | 5,579,700 | — | — | — | — | — |
| 2020-07-17 | $15.49 | $15.60 | $15.25 | $15.27 | 4,114,400 | — | — | — | — | — |
| 2020-07-16 | $15.30 | $15.69 | $15.10 | $15.39 | 3,411,000 | — | — | — | — | — |
| 2020-07-15 | $15.99 | $16.03 | $15.56 | $15.60 | 5,622,600 | — | — | — | — | — |
| 2020-07-14 | $14.99 | $15.63 | $14.83 | $15.56 | 5,190,200 | — | — | — | — | — |
| 2020-07-13 | $15.22 | $15.47 | $14.86 | $15.06 | 4,632,000 | — | — | — | — | — |
| 2020-07-10 | $14.62 | $15.09 | $14.57 | $15.05 | 2,982,600 | — | — | — | — | — |
| 2020-07-09 | $15.52 | $15.61 | $14.61 | $14.65 | 4,833,900 | — | — | — | — | — |
| 2020-07-08 | $15.26 | $15.71 | $15.23 | $15.52 | 5,178,800 | — | — | — | — | — |
| 2020-07-07 | $15.33 | $15.51 | $15.17 | $15.22 | 5,590,200 | — | — | — | — | — |
| 2020-07-06 | $15.73 | $16.01 | $15.29 | $15.51 | 6,061,800 | — | — | — | — | — |
| 2020-07-02 | $15.74 | $16.09 | $15.38 | $15.41 | 7,851,300 | — | — | — | — | — |
| 2020-07-01 | $15.60 | $15.97 | $15.27 | $15.41 | 8,575,900 | — | — | — | — | — |
| 2020-06-30 | $14.66 | $15.49 | $14.64 | $15.39 | 4,992,000 | — | — | — | — | — |
| 2020-06-29 | $14.76 | $15.07 | $14.50 | $14.85 | 6,746,700 | — | — | — | — | — |
| 2020-06-26 | $14.87 | $14.94 | $14.49 | $14.70 | 6,852,900 | — | — | — | — | — |
| 2020-06-25 | $14.22 | $14.97 | $14.11 | $14.95 | 6,040,500 | — | — | — | — | — |
| 2020-06-24 | $15.25 | $15.27 | $14.07 | $14.31 | 6,794,700 | — | — | — | — | — |
| 2020-06-23 | $15.59 | $15.83 | $15.45 | $15.54 | 12,063,100 | — | — | — | — | — |
| 2020-06-22 | $15.32 | $15.59 | $15.22 | $15.35 | 8,578,000 | — | — | — | — | — |
| 2020-06-19 | $16.68 | $16.68 | $15.38 | $15.49 | 14,872,700 | — | — | — | — | — |
| 2020-06-18 | $15.94 | $16.30 | $15.74 | $16.11 | 7,564,300 | — | — | — | — | — |
| 2020-06-17 | $16.78 | $16.90 | $16.04 | $16.10 | 7,883,100 | — | — | — | — | — |
| 2020-06-16 | $17.26 | $17.39 | $16.45 | $16.84 | 6,417,500 | — | — | — | — | — |
| 2020-06-15 | $15.09 | $16.55 | $15.08 | $16.35 | 7,040,400 | — | — | — | — | — |
| 2020-06-12 | $16.42 | $16.71 | $15.48 | $15.94 | 5,858,500 | — | — | — | — | — |
| 2020-06-11 | $15.95 | $16.52 | $15.51 | $15.63 | 7,459,200 | — | — | — | — | — |
| 2020-06-10 | $18.19 | $18.39 | $17.26 | $17.26 | 6,661,400 | — | — | — | — | — |
| 2020-06-09 | $18.34 | $18.72 | $18.01 | $18.67 | 7,092,600 | — | — | — | — | — |
| 2020-06-08 | $18.90 | $19.30 | $18.53 | $19.06 | 9,745,200 | — | — | — | — | — |
| 2020-06-05 | $18.20 | $18.27 | $17.54 | $17.75 | 9,735,700 | — | — | — | — | — |
| 2020-06-04 | $17.18 | $17.49 | $16.88 | $17.15 | 6,776,100 | — | — | — | — | — |
| 2020-06-03 | $17.62 | $17.68 | $17.32 | $17.33 | 4,609,800 | — | — | — | — | — |
| 2020-06-02 | $16.38 | $17.30 | $16.38 | $17.11 | 5,434,300 | — | — | — | — | — |
| 2020-06-01 | $16.50 | $16.74 | $16.23 | $16.33 | 4,898,700 | — | — | — | — | — |
| 2020-05-29 | $16.21 | $16.73 | $16.03 | $16.51 | 11,849,100 | — | — | — | — | — |
| 2020-05-28 | $16.63 | $16.66 | $16.24 | $16.39 | 5,899,300 | — | — | — | — | — |
| 2020-05-27 | $16.29 | $16.56 | $15.90 | $16.56 | 4,719,200 | — | — | — | — | — |
| 2020-05-26 | $15.65 | $16.17 | $15.60 | $16.01 | 4,190,400 | — | — | — | — | — |
| 2020-05-22 | $15.10 | $15.20 | $14.76 | $15.12 | 3,346,200 | — | — | — | $0.18 | — |
| 2020-05-21 | $15.73 | $15.73 | $15.05 | $15.42 | 3,607,100 | — | — | — | — | — |
| 2020-05-20 | $14.98 | $15.72 | $14.74 | $15.61 | 4,473,400 | — | — | — | — | — |
| 2020-05-19 | $15.03 | $15.17 | $14.49 | $14.51 | 4,844,100 | — | — | — | — | — |
| 2020-05-18 | $14.56 | $15.49 | $14.34 | $15.34 | 4,992,000 | — | — | — | — | — |
| 2020-05-15 | $13.92 | $14.49 | $13.71 | $13.76 | 5,540,400 | — | — | — | — | — |
| 2020-05-14 | $13.31 | $14.33 | $13.10 | $14.00 | 4,876,600 | — | — | — | — | — |
| 2020-05-13 | $14.34 | $14.56 | $13.55 | $13.61 | 5,050,300 | — | — | — | — | — |
| 2020-05-12 | $14.81 | $15.03 | $14.34 | $14.57 | 6,059,500 | — | — | — | — | — |
| 2020-05-11 | $14.75 | $14.89 | $14.39 | $14.62 | 4,734,000 | — | — | — | — | — |
| 2020-05-08 | $14.37 | $15.02 | $14.14 | $15.01 | 7,740,900 | — | — | — | — | — |
| 2020-05-07 | $13.33 | $14.07 | $13.30 | $14.02 | 6,381,300 | — | — | — | — | — |
| 2020-05-06 | $13.55 | $13.74 | $12.92 | $12.93 | 5,167,500 | — | — | — | — | — |
| 2020-05-05 | $14.50 | $14.64 | $13.50 | $13.60 | 5,556,200 | — | — | — | — | — |
| 2020-05-04 | $13.31 | $14.05 | $13.29 | $13.97 | 5,112,600 | — | — | — | — | — |
| 2020-05-01 | $13.58 | $13.88 | $13.46 | $13.70 | 5,571,500 | — | — | — | — | — |
| 2020-04-30 | $14.67 | $14.79 | $13.79 | $13.95 | 6,904,300 | — | — | — | — | — |
| 2020-04-29 | $14.77 | $14.92 | $14.30 | $14.81 | 6,011,200 | — | — | — | — | — |
| 2020-04-28 | $14.00 | $14.26 | $13.59 | $14.20 | 5,881,300 | — | — | — | — | — |
| 2020-04-27 | $13.10 | $13.80 | $12.78 | $13.60 | 5,428,400 | — | — | — | — | — |
| 2020-04-24 | $13.92 | $14.23 | $13.27 | $13.42 | 6,927,500 | — | — | — | — | — |
| 2020-04-23 | $13.16 | $13.90 | $12.95 | $13.57 | 9,172,600 | — | — | — | — | — |
| 2020-04-22 | $13.50 | $13.98 | $12.09 | $12.99 | 11,573,000 | — | — | — | — | — |
| 2020-04-21 | $12.46 | $13.30 | $12.42 | $12.75 | 6,510,900 | — | — | — | — | — |
| 2020-04-20 | $12.08 | $13.56 | $12.01 | $12.98 | 5,615,600 | — | — | — | — | — |
| 2020-04-17 | $12.38 | $13.06 | $12.37 | $13.03 | 7,624,800 | — | — | — | — | — |
| 2020-04-16 | $12.93 | $12.94 | $12.37 | $12.59 | 6,425,100 | — | — | — | — | — |
| 2020-04-15 | $12.55 | $12.97 | $12.26 | $12.91 | 6,779,700 | — | — | — | — | — |
| 2020-04-14 | $13.24 | $13.48 | $12.67 | $13.35 | 5,122,800 | — | — | — | — | — |
| 2020-04-13 | $13.34 | $13.46 | $12.62 | $13.29 | 7,174,300 | — | — | — | — | — |
| 2020-04-09 | $13.62 | $14.14 | $12.13 | $12.86 | 7,339,500 | — | — | — | — | — |
| 2020-04-08 | $12.96 | $13.00 | $12.36 | $12.90 | 4,948,800 | — | — | — | — | — |
| 2020-04-07 | $12.61 | $13.30 | $12.24 | $12.41 | 8,167,800 | — | — | — | — | — |
| 2020-04-06 | $11.27 | $11.85 | $10.80 | $11.75 | 7,939,400 | — | — | — | — | — |
| 2020-04-03 | $10.68 | $10.87 | $10.25 | $10.40 | 7,730,300 | — | — | — | — | — |
| 2020-04-02 | $10.17 | $11.21 | $9.90 | $10.36 | 8,703,600 | — | — | — | — | — |
| 2020-04-01 | $10.09 | $10.10 | $9.44 | $9.80 | 9,627,800 | — | — | — | — | — |
| 2020-03-31 | $11.16 | $11.32 | $10.30 | $10.50 | 10,741,600 | — | — | — | — | — |
| 2020-03-30 | $11.52 | $11.79 | $10.67 | $10.96 | 11,667,500 | — | — | — | — | — |
| 2020-03-27 | $11.78 | $12.18 | $11.55 | $11.88 | 6,679,100 | — | — | — | — | — |
| 2020-03-26 | $11.78 | $12.63 | $11.53 | $12.40 | 5,350,800 | — | — | — | — | — |
| 2020-03-25 | $11.47 | $12.38 | $10.52 | $11.62 | 5,693,500 | — | — | — | — | — |
| 2020-03-24 | $9.67 | $11.35 | $9.67 | $11.25 | 9,503,200 | — | — | — | — | — |
| 2020-03-23 | $10.11 | $10.14 | $9.12 | $9.33 | 9,820,100 | — | — | — | — | — |
| 2020-03-20 | $10.19 | $10.62 | $9.60 | $10.00 | 12,003,100 | — | — | — | — | — |
| 2020-03-19 | $9.77 | $10.89 | $9.19 | $10.14 | 9,060,500 | — | — | — | — | — |
| 2020-03-18 | $10.14 | $10.92 | $9.18 | $9.70 | 12,774,000 | — | — | — | — | — |
| 2020-03-17 | $11.87 | $12.03 | $10.69 | $11.25 | 12,478,600 | — | — | — | — | — |
| 2020-03-16 | $11.07 | $12.53 | $10.01 | $11.61 | 14,284,800 | — | — | — | — | — |
| 2020-03-13 | $11.83 | $12.73 | $10.90 | $12.73 | 9,728,900 | — | — | — | — | — |
| 2020-03-12 | $11.60 | $12.07 | $10.58 | $10.70 | 11,140,900 | — | — | — | — | — |
| 2020-03-11 | $13.16 | $13.32 | $12.28 | $12.71 | 10,754,200 | — | — | — | — | — |
| 2020-03-10 | $13.28 | $13.84 | $12.37 | $13.76 | 11,374,600 | — | — | — | — | — |
| 2020-03-09 | $13.33 | $14.75 | $12.25 | $12.50 | 20,122,900 | — | — | — | — | — |
| 2020-03-06 | $16.34 | $16.62 | $15.96 | $16.08 | 14,904,900 | — | — | — | — | — |
| 2020-03-05 | $16.66 | $17.00 | $16.52 | $16.96 | 9,556,400 | — | — | — | — | — |
| 2020-03-04 | $16.81 | $17.30 | $16.60 | $17.28 | 8,520,500 | — | — | — | — | — |
| 2020-03-03 | $17.14 | $17.40 | $16.20 | $16.53 | 9,925,000 | — | — | — | — | — |
| 2020-03-02 | $16.39 | $17.19 | $15.89 | $17.17 | 10,606,600 | — | — | — | — | — |
| 2020-02-28 | $16.03 | $16.40 | $15.71 | $16.09 | 28,759,000 | — | — | — | — | — |
| 2020-02-27 | $17.39 | $17.60 | $16.67 | $16.67 | 10,552,800 | — | — | — | — | — |
| 2020-02-26 | $18.78 | $18.78 | $17.67 | $17.76 | 11,815,200 | — | — | — | — | — |
| 2020-02-25 | $19.69 | $19.70 | $18.56 | $18.62 | 8,797,800 | — | — | — | — | — |
| 2020-02-24 | $19.73 | $19.77 | $19.17 | $19.48 | 8,661,100 | — | — | — | — | — |
| 2020-02-21 | $20.46 | $20.57 | $20.07 | $20.53 | 5,956,200 | — | — | — | — | — |
| 2020-02-20 | $20.70 | $20.96 | $20.50 | $20.66 | 5,011,000 | — | — | — | — | — |
| 2020-02-19 | $21.11 | $21.15 | $20.67 | $20.81 | 6,735,100 | — | — | — | — | — |
| 2020-02-18 | $21.56 | $21.64 | $20.82 | $20.91 | 6,982,600 | — | — | — | — | — |
| 2020-02-14 | $22.06 | $22.18 | $21.78 | $21.98 | 2,657,700 | — | — | — | — | — |
| 2020-02-13 | $22.11 | $22.21 | $21.97 | $22.08 | 3,625,000 | — | — | — | — | — |
| 2020-02-12 | $22.42 | $22.59 | $21.91 | $22.16 | 6,027,900 | — | — | — | — | — |
| 2020-02-11 | $22.49 | $22.58 | $22.11 | $22.14 | 4,126,700 | — | — | — | — | — |
| 2020-02-10 | $22.26 | $22.36 | $22.03 | $22.15 | 3,184,000 | — | — | — | — | — |
| 2020-02-07 | $21.98 | $22.55 | $21.88 | $22.45 | 4,115,900 | — | — | — | — | — |
| 2020-02-06 | $21.96 | $22.33 | $21.85 | $22.23 | 4,529,100 | — | — | — | — | — |
| 2020-02-05 | $21.69 | $21.97 | $21.56 | $21.85 | 4,678,400 | — | — | — | — | — |
| 2020-02-04 | $21.82 | $22.04 | $21.20 | $21.31 | 6,352,300 | — | — | — | — | — |
| 2020-02-03 | $21.57 | $21.84 | $21.43 | $21.51 | 4,837,000 | — | — | — | — | — |
| 2020-01-31 | $21.73 | $21.81 | $21.38 | $21.66 | 5,341,300 | — | — | — | $0.18 | — |
| 2020-01-30 | $21.19 | $22.36 | $21.12 | $22.35 | 7,351,100 | — | — | — | — | — |
| 2020-01-29 | $22.06 | $22.23 | $21.38 | $21.48 | 5,450,300 | — | — | — | — | — |
| 2020-01-28 | $22.10 | $22.34 | $21.84 | $21.90 | 5,238,800 | — | — | — | — | — |
| 2020-01-27 | $21.57 | $22.46 | $21.52 | $22.05 | 5,917,000 | — | — | — | — | — |
| 2020-01-24 | $22.85 | $23.05 | $22.55 | $22.86 | 5,023,600 | — | — | — | — | — |
| 2020-01-23 | $22.36 | $23.15 | $22.31 | $22.96 | 7,188,500 | — | — | — | — | — |
| 2020-01-22 | $22.84 | $23.36 | $21.84 | $22.68 | 8,477,900 | — | — | — | — | — |
| 2020-01-21 | $23.48 | $23.51 | $22.68 | $22.73 | 9,750,500 | — | — | — | — | — |
| 2020-01-17 | $23.43 | $23.85 | $23.40 | $23.61 | 5,454,800 | — | — | — | — | — |
| 2020-01-16 | $23.38 | $23.72 | $23.34 | $23.51 | 5,742,700 | — | — | — | — | — |
| 2020-01-15 | $23.79 | $23.95 | $23.21 | $23.32 | 4,815,400 | — | — | — | — | — |
| 2020-01-14 | $24.00 | $24.09 | $23.71 | $24.02 | 7,147,100 | — | — | — | — | — |
| 2020-01-13 | $24.83 | $24.83 | $24.31 | $24.41 | 6,227,500 | — | — | — | — | — |
| 2020-01-10 | $24.96 | $25.00 | $24.73 | $24.86 | 3,548,700 | — | — | — | — | — |
| 2020-01-09 | $24.86 | $25.10 | $24.54 | $25.04 | 3,452,800 | — | — | — | — | — |
| 2020-01-08 | $25.02 | $25.27 | $24.73 | $24.77 | 5,871,700 | — | — | — | — | — |
| 2020-01-07 | $25.26 | $25.46 | $24.31 | $25.09 | 5,493,400 | — | — | — | — | — |
| 2020-01-06 | $25.72 | $25.79 | $25.46 | $25.52 | 4,248,600 | — | — | — | — | — |
| 2020-01-03 | $25.95 | $25.99 | $25.36 | $25.64 | 3,125,700 | — | — | — | — | — |
| 2020-01-02 | $25.68 | $25.73 | $25.34 | $25.61 | 4,714,900 | — | — | — | — | — |
| 2019-12-31 | $25.40 | $25.64 | $25.09 | $25.63 | 3,114,100 | — | — | — | — | — |
| 2019-12-30 | $25.57 | $25.90 | $25.49 | $25.63 | 2,828,500 | — | — | — | — | — |
| 2019-12-27 | $25.66 | $25.81 | $25.35 | $25.49 | 2,555,900 | — | — | — | — | — |
| 2019-12-26 | $25.71 | $25.72 | $25.42 | $25.56 | 2,146,700 | — | — | — | — | — |
| 2019-12-24 | $25.42 | $25.74 | $25.41 | $25.48 | 958,400 | — | — | — | — | — |
| 2019-12-23 | $25.02 | $25.60 | $24.99 | $25.51 | 3,453,700 | — | — | — | — | — |
| 2019-12-20 | $25.07 | $25.28 | $24.88 | $25.09 | 10,048,100 | — | — | — | — | — |
| 2019-12-19 | $24.61 | $25.05 | $24.61 | $24.97 | 4,404,500 | — | — | — | — | — |
| 2019-12-18 | $24.38 | $24.90 | $24.25 | $24.73 | 5,406,800 | — | — | — | — | — |
| 2019-12-17 | $23.94 | $24.38 | $23.87 | $24.37 | 4,806,600 | — | — | — | — | — |
| 2019-12-16 | $23.88 | $24.25 | $23.73 | $23.95 | 5,239,300 | — | — | — | — | — |
| 2019-12-13 | $23.99 | $24.05 | $23.59 | $23.64 | 4,890,600 | — | — | — | — | — |
| 2019-12-12 | $22.89 | $23.89 | $22.70 | $23.76 | 7,255,400 | — | — | — | — | — |
| 2019-12-11 | $22.38 | $22.72 | $22.38 | $22.68 | 7,882,000 | — | — | — | — | — |
| 2019-12-10 | $22.85 | $22.93 | $22.18 | $22.34 | 8,649,500 | — | — | — | — | — |
| 2019-12-09 | $22.13 | $22.69 | $22.05 | $22.25 | 4,963,500 | — | — | — | — | — |
| 2019-12-06 | $22.14 | $22.54 | $22.02 | $22.21 | 5,339,700 | — | — | — | — | — |
| 2019-12-05 | $22.32 | $22.44 | $22.06 | $22.14 | 2,855,600 | — | — | — | — | — |
| 2019-12-04 | $21.52 | $22.17 | $21.43 | $22.17 | 4,406,600 | — | — | — | — | — |
| 2019-12-03 | $21.82 | $21.93 | $21.31 | $21.32 | 5,252,300 | — | — | — | — | — |
| 2019-12-02 | $22.41 | $22.55 | $21.87 | $22.14 | 3,491,400 | — | — | — | — | — |
| 2019-11-29 | $22.32 | $22.67 | $22.23 | $22.42 | 1,993,600 | — | — | — | — | — |
| 2019-11-27 | $22.52 | $22.67 | $22.16 | $22.55 | 3,115,500 | — | — | — | — | — |
| 2019-11-26 | $22.56 | $22.71 | $22.39 | $22.61 | 7,738,700 | — | — | — | — | — |
| 2019-11-25 | $22.30 | $22.75 | $22.08 | $22.54 | 3,678,500 | — | — | — | — | — |
| 2019-11-22 | $22.59 | $23.05 | $22.39 | $22.42 | 3,481,100 | — | — | — | — | — |
| 2019-11-21 | $22.58 | $22.70 | $22.30 | $22.59 | 3,067,800 | — | — | — | — | — |
| 2019-11-20 | $22.26 | $22.79 | $22.06 | $22.42 | 3,204,800 | — | — | — | — | — |
| 2019-11-19 | $22.15 | $22.34 | $21.82 | $22.01 | 3,622,600 | — | — | — | — | — |
| 2019-11-18 | $22.58 | $22.58 | $21.82 | $22.17 | 10,998,300 | — | — | — | — | — |
| 2019-11-15 | $22.13 | $22.85 | $22.09 | $22.69 | 4,469,300 | — | — | — | — | — |
| 2019-11-14 | $21.64 | $22.01 | $21.54 | $21.89 | 2,587,200 | — | — | — | — | — |
| 2019-11-13 | $21.96 | $22.03 | $21.57 | $21.64 | 2,236,500 | — | — | — | — | — |
| 2019-11-12 | $22.39 | $22.45 | $21.91 | $22.09 | 3,221,800 | — | — | — | — | — |
| 2019-11-11 | $21.90 | $22.32 | $21.51 | $22.21 | 2,449,300 | — | — | — | — | — |
| 2019-11-08 | $21.87 | $22.27 | $21.59 | $22.25 | 2,989,000 | — | — | — | — | — |
| 2019-11-07 | $22.01 | $22.34 | $21.91 | $22.08 | 3,944,100 | — | — | — | $0.18 | — |
| 2019-11-06 | $22.57 | $22.68 | $21.85 | $21.95 | 3,532,500 | — | — | — | — | — |
| 2019-11-05 | $22.24 | $22.79 | $22.10 | $22.63 | 4,229,300 | — | — | — | — | — |
| 2019-11-04 | $22.08 | $22.55 | $21.96 | $22.35 | 4,639,400 | — | — | — | — | — |
| 2019-11-01 | $21.50 | $21.97 | $21.35 | $21.90 | 4,244,600 | — | — | — | — | — |
| 2019-10-31 | $21.47 | $21.52 | $20.92 | $21.40 | 5,654,300 | — | — | — | — | — |
| 2019-10-30 | $22.53 | $23.12 | $21.54 | $21.62 | 6,093,800 | — | — | — | — | — |
| 2019-10-29 | $21.82 | $22.49 | $21.59 | $21.90 | 8,288,500 | — | — | — | — | — |
| 2019-10-28 | $22.55 | $22.69 | $21.83 | $21.99 | 4,157,000 | — | — | — | — | — |
| 2019-10-25 | $22.30 | $22.61 | $22.24 | $22.38 | 4,476,300 | — | — | — | — | — |
| 2019-10-24 | $23.05 | $23.07 | $21.95 | $22.33 | 3,629,500 | — | — | — | — | — |
| 2019-10-23 | $22.50 | $23.20 | $22.30 | $23.12 | 3,881,000 | — | — | — | — | — |
| 2019-10-22 | $22.28 | $22.86 | $22.10 | $22.63 | 2,916,400 | — | — | — | — | — |
| 2019-10-21 | $21.76 | $22.33 | $21.54 | $22.12 | 7,115,800 | — | — | — | — | — |
| 2019-10-18 | $22.08 | $22.08 | $22.08 | $22.08 | — | — | — | — | — | — |
| 2019-10-17 | $22.17 | $22.56 | $22.04 | $22.08 | 4,242,400 | — | — | — | — | — |
| 2019-10-16 | $22.31 | $22.42 | $21.96 | $21.99 | 3,471,300 | — | — | — | — | — |
| 2019-10-15 | $22.32 | $22.69 | $22.20 | $22.30 | 4,672,500 | — | — | — | — | — |
| 2019-10-14 | $21.92 | $22.39 | $21.80 | $22.32 | 3,646,300 | — | — | — | — | — |
| 2019-10-11 | $22.12 | $22.49 | $21.95 | $22.23 | 5,342,900 | — | — | — | — | — |
| 2019-10-10 | $21.73 | $21.96 | $21.68 | $21.80 | 2,959,700 | — | — | — | — | — |
| 2019-10-09 | $21.63 | $21.67 | $21.27 | $21.61 | 2,512,300 | — | — | — | — | — |
| 2019-10-08 | $21.69 | $21.82 | $21.37 | $21.38 | 3,177,000 | — | — | — | — | — |
| 2019-10-07 | $22.49 | $22.55 | $21.89 | $21.90 | 3,898,900 | — | — | — | — | — |
| 2019-10-04 | $22.69 | $22.80 | $22.29 | $22.47 | 4,581,000 | — | — | — | — | — |
| 2019-10-03 | $22.03 | $22.70 | $21.78 | $22.69 | 5,886,300 | — | — | — | — | — |
| 2019-10-02 | $22.65 | $22.65 | $22.07 | $22.14 | 4,997,400 | — | — | — | — | — |
| 2019-10-01 | $23.38 | $23.39 | $22.66 | $22.67 | 6,917,300 | — | — | — | — | — |
| 2019-09-30 | $23.88 | $24.01 | $23.03 | $23.20 | 8,175,900 | — | — | — | — | — |
| 2019-09-27 | $23.84 | $24.38 | $23.71 | $24.04 | 31,637,300 | — | — | — | — | — |
| 2019-09-26 | $24.08 | $24.18 | $23.40 | $23.93 | 8,708,600 | — | — | — | — | — |
| 2019-09-25 | $23.40 | $24.29 | $23.35 | $24.29 | 8,950,800 | — | — | — | — | — |
| 2019-09-24 | $23.69 | $24.11 | $23.24 | $23.65 | 8,521,300 | — | — | — | — | — |
| 2019-09-23 | $23.45 | $24.39 | $23.45 | $23.90 | 12,239,800 | — | — | — | — | — |
| 2019-09-20 | $23.27 | $23.60 | $22.92 | $23.59 | 14,539,200 | — | — | — | — | — |
| 2019-09-19 | $23.46 | $23.53 | $23.10 | $23.21 | 4,691,400 | — | — | — | — | — |
| 2019-09-18 | $23.35 | $23.74 | $23.08 | $23.23 | 5,777,700 | — | — | — | — | — |
| 2019-09-17 | $23.39 | $23.70 | $22.85 | $23.38 | 8,635,700 | — | — | — | — | — |
| 2019-09-16 | $23.53 | $23.89 | $22.64 | $23.81 | 22,371,500 | — | — | — | — | — |
| 2019-09-13 | $22.96 | $23.00 | $22.20 | $22.72 | 10,862,400 | — | — | — | — | — |
| 2019-09-12 | $21.65 | $22.88 | $21.36 | $22.64 | 67,849,800 | — | — | — | — | — |
| 2019-09-11 | $23.25 | $23.70 | $22.22 | $22.29 | 12,446,500 | — | — | — | — | — |
| 2019-09-10 | $24.38 | $24.73 | $24.02 | $24.11 | 3,551,500 | — | — | — | — | — |
| 2019-09-09 | $23.66 | $24.29 | $23.54 | $24.18 | 4,558,800 | — | — | — | — | — |
| 2019-09-06 | $23.38 | $23.65 | $23.16 | $23.53 | 3,744,000 | — | — | — | — | — |
| 2019-09-05 | $23.04 | $24.04 | $22.94 | $23.52 | 4,927,400 | — | — | — | — | — |
| 2019-09-04 | $22.45 | $22.69 | $22.19 | $22.61 | 5,410,500 | — | — | — | — | — |
| 2019-09-03 | $21.27 | $22.21 | $21.10 | $22.15 | 5,157,400 | — | — | — | — | — |
| 2019-08-30 | $22.03 | $22.20 | $21.59 | $21.69 | 4,984,700 | — | — | — | — | — |
| 2019-08-29 | $21.86 | $22.27 | $21.76 | $21.88 | 3,308,500 | — | — | — | — | — |
| 2019-08-28 | $21.35 | $21.99 | $21.17 | $21.64 | 4,271,400 | — | — | — | — | — |
| 2019-08-27 | $21.56 | $21.82 | $21.25 | $21.29 | 3,887,400 | — | — | — | — | — |
| 2019-08-26 | $21.20 | $21.48 | $20.95 | $21.30 | 4,018,400 | — | — | — | — | — |
| 2019-08-23 | $21.04 | $21.85 | $20.79 | $20.88 | 5,048,700 | — | — | — | — | — |
| 2019-08-22 | $21.28 | $21.96 | $21.28 | $21.43 | 4,029,700 | — | — | — | — | — |
| 2019-08-21 | $21.29 | $21.40 | $21.10 | $21.24 | 2,906,000 | — | — | — | — | — |
| 2019-08-20 | $21.28 | $21.29 | $20.73 | $21.11 | 4,000,000 | — | — | — | — | — |
| 2019-08-19 | $21.50 | $21.70 | $21.24 | $21.42 | 4,087,000 | — | — | — | — | — |
| 2019-08-16 | $20.87 | $21.30 | $20.62 | $21.06 | 6,012,700 | — | — | — | — | — |
| 2019-08-15 | $21.77 | $21.86 | $20.43 | $20.71 | 7,326,700 | — | — | — | — | — |
| 2019-08-14 | $22.93 | $23.01 | $21.76 | $22.01 | 5,437,400 | — | — | — | — | — |
| 2019-08-13 | $23.31 | $23.97 | $23.23 | $23.57 | 3,328,000 | — | — | — | — | — |
| 2019-08-12 | $23.50 | $23.93 | $23.29 | $23.42 | 4,479,000 | — | — | — | $0.18 | — |
| 2019-08-09 | $24.10 | $24.11 | $23.39 | $23.68 | 3,147,200 | — | — | — | — | — |
| 2019-08-08 | $23.40 | $24.16 | $23.07 | $24.14 | 4,279,500 | — | — | — | — | — |
| 2019-08-07 | $23.08 | $23.46 | $22.74 | $23.36 | 4,421,600 | — | — | — | — | — |
| 2019-08-06 | $24.01 | $24.18 | $23.16 | $23.69 | 3,429,900 | — | — | — | — | — |
| 2019-08-05 | $23.59 | $23.95 | $23.40 | $23.81 | 4,401,200 | — | — | — | — | — |
| 2019-08-02 | $25.37 | $25.37 | $23.93 | $24.08 | 5,043,200 | — | — | — | — | — |
| 2019-08-01 | $24.94 | $25.79 | $24.75 | $25.27 | 6,346,400 | — | — | — | — | — |
| 2019-07-31 | $24.90 | $25.95 | $24.61 | $25.39 | 7,307,200 | — | — | — | — | — |
| 2019-07-30 | $23.92 | $24.57 | $23.64 | $24.51 | 6,000,100 | — | — | — | — | — |
| 2019-07-29 | $24.79 | $24.83 | $23.87 | $24.09 | 2,924,700 | — | — | — | — | — |
| 2019-07-26 | $24.49 | $24.91 | $24.49 | $24.84 | 3,898,300 | — | — | — | — | — |
| 2019-07-25 | $25.00 | $25.02 | $24.40 | $24.62 | 3,396,000 | — | — | — | — | — |
| 2019-07-24 | $24.30 | $25.00 | $24.30 | $24.86 | 2,889,200 | — | — | — | — | — |
| 2019-07-23 | $23.96 | $24.52 | $23.94 | $24.31 | 4,163,300 | — | — | — | — | — |
| 2019-07-22 | $23.70 | $24.15 | $23.70 | $23.96 | 4,344,400 | — | — | — | — | — |
| 2019-07-19 | $23.30 | $23.77 | $23.03 | $23.56 | 5,471,900 | — | — | — | — | — |
| 2019-07-18 | $23.13 | $23.33 | $22.59 | $23.31 | 11,212,900 | — | — | — | — | — |
| 2019-07-17 | $24.10 | $24.27 | $23.19 | $23.19 | 8,302,000 | — | — | — | — | — |
| 2019-07-16 | $24.63 | $24.65 | $24.04 | $24.09 | 5,331,900 | — | — | — | — | — |
| 2019-07-15 | $25.03 | $25.06 | $24.62 | $24.69 | 3,081,300 | — | — | — | — | — |
| 2019-07-12 | $25.34 | $25.44 | $24.98 | $25.01 | 2,563,700 | — | — | — | — | — |
| 2019-07-11 | $25.32 | $25.36 | $25.00 | $25.24 | 3,322,800 | — | — | — | — | — |
| 2019-07-10 | $25.25 | $25.45 | $25.03 | $25.38 | 2,234,200 | — | — | — | — | — |
| 2019-07-09 | $25.06 | $25.13 | $24.84 | $25.00 | 3,473,200 | — | — | — | — | — |
| 2019-07-08 | $24.49 | $25.20 | $24.33 | $25.19 | 3,622,900 | — | — | — | — | — |
| 2019-07-05 | $24.36 | $24.55 | $24.17 | $24.55 | 1,951,800 | — | — | — | — | — |
| 2019-07-03 | $24.65 | $24.65 | $24.02 | $24.51 | 1,584,500 | — | — | — | — | — |
| 2019-07-02 | $25.16 | $25.36 | $24.23 | $24.52 | 6,348,600 | — | — | — | — | — |
| 2019-07-01 | $24.99 | $25.50 | $24.93 | $25.18 | 4,256,600 | — | — | — | — | — |
| 2019-06-28 | $24.76 | $25.07 | $24.42 | $24.63 | 9,899,300 | — | — | — | — | — |
| 2019-06-27 | $24.74 | $25.01 | $24.56 | $24.69 | 3,301,900 | — | — | — | — | — |
| 2019-06-26 | $24.78 | $25.32 | $24.63 | $24.75 | 3,669,700 | — | — | — | — | — |
| 2019-06-25 | $24.65 | $24.81 | $24.35 | $24.62 | 2,885,700 | — | — | — | — | — |
| 2019-06-24 | $25.20 | $25.35 | $24.63 | $24.72 | 3,145,700 | — | — | — | — | — |
| 2019-06-21 | $24.43 | $25.20 | $24.43 | $25.17 | 7,018,100 | — | — | — | — | — |
| 2019-06-20 | $23.68 | $24.44 | $23.68 | $24.36 | 4,282,400 | — | — | — | — | — |
| 2019-06-19 | $23.16 | $23.37 | $22.93 | $23.32 | 3,187,400 | — | — | — | — | — |
| 2019-06-18 | $22.47 | $23.16 | $22.44 | $23.09 | 5,238,100 | — | — | — | — | — |
| 2019-06-17 | $22.12 | $22.83 | $21.91 | $22.40 | 3,804,700 | — | — | — | — | — |
| 2019-06-14 | $22.75 | $22.75 | $21.77 | $22.15 | 4,031,700 | — | — | — | — | — |
| 2019-06-13 | $22.62 | $22.79 | $22.35 | $22.78 | 3,088,800 | — | — | — | — | — |
| 2019-06-12 | $22.92 | $22.99 | $22.28 | $22.30 | 3,622,500 | — | — | — | — | — |
| 2019-06-11 | $23.60 | $23.72 | $23.14 | $23.16 | 3,697,500 | — | — | — | — | — |
| 2019-06-10 | $23.48 | $23.77 | $23.26 | $23.41 | 3,219,600 | — | — | — | — | — |
| 2019-06-07 | $23.08 | $23.54 | $22.82 | $23.32 | 4,241,000 | — | — | — | — | — |
| 2019-06-06 | $22.27 | $23.08 | $22.21 | $22.95 | 5,709,900 | — | — | — | — | — |
| 2019-06-05 | $22.05 | $22.28 | $21.45 | $22.23 | 3,905,700 | — | — | — | — | — |
| 2019-06-04 | $22.13 | $22.29 | $21.51 | $22.04 | 4,720,500 | — | — | — | — | — |
| 2019-06-03 | $21.50 | $22.14 | $21.47 | $21.84 | 5,017,400 | — | — | — | — | — |
| 2019-05-31 | $20.76 | $21.47 | $20.60 | $21.41 | 5,449,900 | — | — | — | — | — |
| 2019-05-30 | $21.64 | $21.77 | $21.00 | $21.17 | 3,345,400 | — | — | — | — | — |
| 2019-05-29 | $21.84 | $21.84 | $21.35 | $21.70 | 4,033,000 | — | — | — | — | — |
| 2019-05-28 | $22.25 | $22.38 | $21.89 | $22.17 | 4,250,300 | — | — | — | — | — |
| 2019-05-24 | $23.22 | $23.36 | $22.14 | $22.21 | 5,048,200 | — | — | — | — | — |
| 2019-05-23 | $22.86 | $23.08 | $22.44 | $23.06 | 6,555,600 | — | — | — | — | — |
| 2019-05-22 | $23.35 | $23.54 | $23.23 | $23.36 | 5,351,200 | — | — | — | — | — |
| 2019-05-21 | $23.29 | $23.83 | $23.27 | $23.61 | 3,882,600 | — | — | — | — | — |
| 2019-05-20 | $22.66 | $23.36 | $22.63 | $23.29 | 4,750,600 | — | — | — | $0.18 | — |
| 2019-05-17 | $22.70 | $23.27 | $22.66 | $22.91 | 4,270,100 | — | — | — | — | — |
| 2019-05-16 | $22.80 | $23.00 | $22.59 | $22.98 | 3,052,500 | — | — | — | — | — |
| 2019-05-15 | $22.02 | $22.82 | $21.92 | $22.74 | 2,678,900 | — | — | — | — | — |
| 2019-05-14 | $21.97 | $22.46 | $21.97 | $22.28 | 3,404,000 | — | — | — | — | — |
| 2019-05-13 | $22.01 | $22.09 | $21.31 | $21.74 | 4,444,100 | — | — | — | — | — |
| 2019-05-10 | $22.52 | $22.57 | $22.04 | $22.32 | 3,950,600 | — | — | — | — | — |
| 2019-05-09 | $22.76 | $22.77 | $22.17 | $22.61 | 6,478,600 | — | — | — | — | — |
| 2019-05-08 | $23.25 | $23.40 | $22.88 | $22.95 | 3,673,900 | — | — | — | — | — |
| 2019-05-07 | $23.60 | $23.64 | $23.01 | $23.21 | 2,857,100 | — | — | — | — | — |
| 2019-05-06 | $23.81 | $24.24 | $23.70 | $23.94 | 3,463,100 | — | — | — | — | — |
| 2019-05-03 | $23.80 | $24.28 | $23.76 | $24.13 | 4,917,100 | — | — | — | — | — |
| 2019-05-02 | $23.41 | $23.82 | $23.18 | $23.52 | 4,682,400 | — | — | — | — | — |
| 2019-05-01 | $23.95 | $24.34 | $23.42 | $23.55 | 7,400,400 | — | — | — | — | — |
| 2019-04-30 | $25.64 | $25.81 | $23.75 | $24.02 | 10,785,700 | — | — | — | — | — |
| 2019-04-29 | $25.48 | $26.05 | $25.46 | $25.97 | 3,722,000 | — | — | — | — | — |
| 2019-04-26 | $25.32 | $25.78 | $25.15 | $25.58 | 3,062,900 | — | — | — | — | — |
| 2019-04-25 | $25.60 | $25.91 | $25.44 | $25.57 | 4,365,800 | — | — | — | — | — |
| 2019-04-24 | $26.08 | $26.24 | $25.58 | $25.61 | 3,725,300 | — | — | — | — | — |
| 2019-04-23 | $26.60 | $26.93 | $25.81 | $25.97 | 7,332,300 | — | — | — | — | — |
| 2019-04-22 | $25.81 | $26.68 | $25.65 | $26.60 | 4,087,700 | — | — | — | — | — |
| 2019-04-18 | $25.87 | $26.05 | $25.44 | $25.60 | 2,879,400 | — | — | — | — | — |
| 2019-04-17 | $25.98 | $26.28 | $25.57 | $25.78 | 3,486,900 | — | — | — | — | — |
| 2019-04-16 | $26.05 | $26.14 | $25.61 | $25.84 | 4,412,300 | — | — | — | — | — |
| 2019-04-15 | $26.25 | $26.44 | $25.92 | $25.95 | 2,892,500 | — | — | — | — | — |
| 2019-04-12 | $27.07 | $27.13 | $26.33 | $26.38 | 4,508,600 | — | — | — | — | — |
| 2019-04-11 | $26.84 | $26.99 | $26.39 | $26.66 | 2,695,500 | — | — | — | — | — |
| 2019-04-10 | $26.81 | $26.98 | $26.68 | $26.87 | 3,018,900 | — | — | — | — | — |
| 2019-04-09 | $26.69 | $26.83 | $26.38 | $26.68 | 4,457,700 | — | — | — | — | — |
| 2019-04-08 | $26.85 | $27.27 | $26.49 | $26.82 | 4,881,700 | — | — | — | — | — |
| 2019-04-05 | $26.83 | $27.14 | $26.65 | $26.78 | 3,982,600 | — | — | — | — | — |
| 2019-04-04 | $26.56 | $26.78 | $26.18 | $26.77 | 4,255,900 | — | — | — | — | — |
| 2019-04-03 | $27.18 | $27.44 | $26.25 | $26.47 | 5,338,000 | — | — | — | — | — |
| 2019-04-02 | $27.86 | $27.93 | $26.84 | $26.99 | 5,730,000 | — | — | — | — | — |
| 2019-04-01 | $27.92 | $28.15 | $27.64 | $27.84 | 4,567,200 | — | — | — | — | — |
| 2019-03-29 | $27.48 | $27.82 | $27.32 | $27.72 | 7,450,800 | — | — | — | — | — |
| 2019-03-28 | $27.16 | $27.45 | $26.87 | $27.16 | 3,084,900 | — | — | — | — | — |
| 2019-03-27 | $27.69 | $27.88 | $27.11 | $27.28 | 2,487,800 | — | — | — | — | — |
| 2019-03-26 | $27.68 | $28.11 | $27.34 | $27.68 | 2,738,100 | — | — | — | — | — |
| 2019-03-25 | $26.95 | $27.47 | $26.89 | $27.43 | 2,448,300 | — | — | — | — | — |
| 2019-03-22 | $28.27 | $28.32 | $27.15 | $27.16 | 4,306,300 | — | — | — | — | — |
| 2019-03-21 | $28.17 | $28.65 | $27.96 | $28.46 | 3,163,700 | — | — | — | — | — |
| 2019-03-20 | $27.84 | $28.48 | $27.63 | $28.25 | 4,939,700 | — | — | — | — | — |
| 2019-03-19 | $28.46 | $28.61 | $27.66 | $27.82 | 4,848,400 | — | — | — | — | — |
| 2019-03-18 | $28.01 | $28.41 | $28.01 | $28.18 | 4,398,000 | — | — | — | — | — |
| 2019-03-15 | $27.56 | $28.03 | $27.56 | $27.85 | 9,978,700 | — | — | — | — | — |
| 2019-03-14 | $27.28 | $27.79 | $27.25 | $27.71 | 5,624,200 | — | — | — | — | — |
| 2019-03-13 | $27.08 | $27.37 | $26.96 | $27.25 | 3,097,600 | — | — | — | — | — |
| 2019-03-12 | $26.65 | $26.91 | $26.57 | $26.82 | 3,879,400 | — | — | — | — | — |
| 2019-03-11 | $26.08 | $26.78 | $26.03 | $26.50 | 4,563,000 | — | — | — | — | — |
| 2019-03-08 | $25.64 | $25.79 | $25.22 | $25.73 | 3,554,700 | — | — | — | — | — |
| 2019-03-07 | $26.29 | $26.36 | $25.75 | $26.05 | 3,988,700 | — | — | — | — | — |
| 2019-03-06 | $27.03 | $27.03 | $26.18 | $26.31 | 4,412,400 | — | — | — | — | — |
| 2019-03-05 | $27.15 | $27.18 | $26.76 | $27.11 | 4,287,700 | — | — | — | — | — |
| 2019-03-04 | $27.28 | $27.51 | $26.73 | $27.09 | 4,308,300 | — | — | — | — | — |
| 2019-03-01 | $26.58 | $27.13 | $26.53 | $27.10 | 4,128,500 | — | — | — | — | — |
| 2019-02-28 | $26.76 | $26.80 | $26.16 | $26.38 | 4,311,600 | — | — | — | — | — |
| 2019-02-27 | $26.80 | $26.89 | $26.53 | $26.67 | 2,526,600 | — | — | — | — | — |
| 2019-02-26 | $26.78 | $27.09 | $26.44 | $26.75 | 4,086,700 | — | — | — | — | — |
| 2019-02-25 | $26.26 | $26.92 | $26.18 | $26.75 | 3,393,000 | — | — | — | — | — |
| 2019-02-22 | $26.49 | $26.56 | $26.21 | $26.35 | 3,507,200 | — | — | — | — | — |
| 2019-02-21 | $26.67 | $26.67 | $26.12 | $26.27 | 4,052,300 | — | — | — | — | — |
| 2019-02-20 | $26.13 | $26.98 | $26.13 | $26.58 | 4,672,700 | — | — | — | — | — |
| 2019-02-19 | $25.69 | $26.14 | $25.55 | $26.09 | 2,939,700 | — | — | — | — | — |
| 2019-02-15 | $25.89 | $26.03 | $25.68 | $25.83 | 4,119,200 | — | — | — | — | — |
| 2019-02-14 | $25.00 | $25.75 | $24.98 | $25.64 | 6,223,600 | — | — | — | — | — |
| 2019-02-13 | $24.76 | $25.57 | $24.71 | $25.13 | 4,004,400 | — | — | — | — | — |
| 2019-02-12 | $25.12 | $25.30 | $24.58 | $24.74 | 6,388,400 | — | — | — | — | — |
| 2019-02-11 | $24.42 | $24.94 | $24.33 | $24.82 | 3,831,100 | — | — | — | — | — |
| 2019-02-08 | $24.28 | $24.69 | $24.18 | $24.61 | 4,403,700 | — | — | — | — | — |
| 2019-02-07 | $24.69 | $25.04 | $23.86 | $24.39 | 5,052,300 | — | — | — | — | — |
| 2019-02-06 | $25.02 | $25.37 | $24.86 | $24.88 | 4,800,900 | — | — | — | — | — |
| 2019-02-05 | $24.56 | $25.20 | $24.55 | $25.03 | 6,189,200 | — | — | — | — | — |
| 2019-02-04 | $24.27 | $25.01 | $23.96 | $24.58 | 6,067,000 | — | — | — | — | — |
| 2019-02-01 | $23.52 | $24.59 | $23.38 | $24.35 | 4,559,400 | — | — | — | $0.18 | — |
| 2019-01-31 | $24.07 | $24.96 | $23.44 | $23.57 | 9,064,600 | — | — | — | — | — |
| 2019-01-30 | $23.28 | $24.16 | $23.18 | $23.94 | 4,274,900 | — | — | — | — | — |
| 2019-01-29 | $23.21 | $23.36 | $23.02 | $23.16 | 3,365,200 | — | — | — | — | — |
| 2019-01-28 | $23.28 | $23.28 | $22.62 | $22.98 | 4,181,100 | — | — | — | — | — |
| 2019-01-25 | $23.31 | $23.66 | $22.98 | $23.49 | 6,687,200 | — | — | — | — | — |
| 2019-01-24 | $22.84 | $23.36 | $22.79 | $23.04 | 4,706,600 | — | — | — | — | — |
| 2019-01-23 | $23.76 | $23.90 | $22.94 | $22.98 | 4,654,900 | — | — | — | — | — |
| 2019-01-22 | $23.87 | $24.02 | $23.49 | $23.77 | 5,088,900 | — | — | — | — | — |
| 2019-01-18 | $23.98 | $24.36 | $23.73 | $24.12 | 4,566,700 | — | — | — | — | — |
| 2019-01-17 | $22.91 | $23.71 | $22.77 | $23.65 | 3,884,300 | — | — | — | — | — |
| 2019-01-16 | $22.93 | $23.28 | $22.78 | $23.15 | 4,029,200 | — | — | — | — | — |
| 2019-01-15 | $23.36 | $23.65 | $22.95 | $23.02 | 3,370,700 | — | — | — | — | — |
| 2019-01-14 | $22.86 | $23.36 | $22.69 | $23.24 | 4,804,100 | — | — | — | — | — |
| 2019-01-11 | $23.14 | $23.25 | $22.70 | $23.10 | 4,876,100 | — | — | — | — | — |
| 2019-01-10 | $23.02 | $23.77 | $22.93 | $23.35 | 5,316,500 | — | — | — | — | — |
| 2019-01-09 | $23.50 | $23.78 | $23.17 | $23.17 | 5,217,000 | — | — | — | — | — |
| 2019-01-08 | $22.83 | $23.27 | $22.64 | $23.21 | 4,959,100 | — | — | — | — | — |
| 2019-01-07 | $21.94 | $22.75 | $21.82 | $22.55 | 4,740,000 | — | — | — | — | — |
| 2019-01-04 | $21.34 | $22.12 | $21.27 | $21.96 | 5,040,400 | — | — | — | — | — |
| 2019-01-03 | $21.09 | $21.35 | $20.54 | $20.91 | 6,672,900 | — | — | — | — | — |
| 2019-01-02 | $21.19 | $21.63 | $20.84 | $21.05 | 7,150,000 | — | — | — | — | — |
| 2018-12-31 | $21.57 | $21.58 | $21.01 | $21.50 | 3,802,100 | — | — | — | — | — |
| 2018-12-28 | $21.63 | $22.12 | $21.15 | $21.44 | 4,525,200 | — | — | — | — | — |
| 2018-12-27 | $21.05 | $21.49 | $20.41 | $21.48 | 6,581,000 | — | — | — | — | — |
| 2018-12-26 | $20.60 | $21.52 | $20.09 | $21.52 | 4,106,300 | — | — | — | — | — |
| 2018-12-24 | $20.74 | $21.24 | $20.46 | $20.48 | 2,644,100 | — | — | — | — | — |
| 2018-12-21 | $20.69 | $21.33 | $20.65 | $20.87 | 10,352,800 | — | — | — | — | — |
| 2018-12-20 | $20.75 | $21.39 | $20.69 | $20.82 | 6,532,900 | — | — | — | — | — |
| 2018-12-19 | $21.48 | $22.22 | $20.82 | $21.04 | 8,910,800 | — | — | — | — | — |
| 2018-12-18 | $21.61 | $21.79 | $21.05 | $21.22 | 5,191,400 | — | — | — | — | — |
| 2018-12-17 | $21.40 | $22.09 | $21.28 | $21.62 | 6,505,000 | — | — | — | — | — |
| 2018-12-14 | $21.81 | $22.08 | $21.28 | $21.45 | 9,238,400 | — | — | — | — | — |
| 2018-12-13 | $21.42 | $22.16 | $21.27 | $22.03 | 5,966,900 | — | — | — | — | — |
| 2018-12-12 | $21.66 | $22.08 | $21.56 | $21.57 | 5,014,300 | — | — | — | — | — |
| 2018-12-11 | $21.58 | $21.72 | $20.81 | $21.29 | 6,700,000 | — | — | — | — | — |
| 2018-12-10 | $21.34 | $21.60 | $20.85 | $21.27 | 4,871,000 | — | — | — | — | — |
| 2018-12-07 | $21.96 | $22.30 | $21.52 | $21.66 | 5,081,200 | — | — | — | — | — |
| 2018-12-06 | $21.63 | $21.71 | $21.05 | $21.47 | 7,052,100 | — | — | — | — | — |
| 2018-12-04 | $23.27 | $23.45 | $22.06 | $22.14 | 6,976,500 | — | — | — | — | — |
| 2018-12-03 | $23.34 | $23.55 | $22.71 | $23.25 | 8,005,200 | — | — | — | — | — |
| 2018-11-30 | $22.86 | $23.08 | $22.41 | $22.82 | 14,481,800 | — | — | — | — | — |
| 2018-11-29 | $23.00 | $23.41 | $22.80 | $23.11 | 6,214,900 | — | — | — | — | — |
| 2018-11-28 | $22.46 | $22.98 | $22.12 | $22.94 | 5,843,900 | — | — | — | — | — |
| 2018-11-27 | $22.64 | $22.71 | $22.20 | $22.38 | 9,160,300 | — | — | — | — | — |
| 2018-11-26 | $22.70 | $22.94 | $22.34 | $22.66 | 6,159,300 | — | — | — | — | — |
| 2018-11-23 | $21.82 | $22.47 | $21.67 | $22.46 | 3,648,100 | — | — | — | — | — |
| 2018-11-21 | $22.78 | $22.98 | $22.41 | $22.52 | 5,112,200 | — | — | — | — | — |
| 2018-11-20 | $22.47 | $22.72 | $21.90 | $22.41 | 10,927,500 | — | — | — | — | — |
| 2018-11-19 | $23.30 | $23.55 | $22.68 | $23.00 | 9,407,800 | — | — | — | — | — |
| 2018-11-16 | $23.50 | $23.80 | $23.25 | $23.37 | 16,835,800 | — | — | — | — | — |
| 2018-11-15 | $23.20 | $23.77 | $22.91 | $23.28 | 15,060,200 | — | — | — | $0.18 | — |
| 2018-11-14 | $23.26 | $23.76 | $22.55 | $23.15 | 79,090,500 | — | — | — | — | — |
| 2018-11-13 | $23.80 | $24.46 | $23.45 | $23.80 | 12,869,600 | — | — | — | — | — |
| 2018-11-12 | $25.61 | $25.67 | $23.45 | $23.64 | 7,951,600 | — | — | — | — | — |
| 2018-11-09 | $26.30 | $26.91 | $25.35 | $25.51 | 8,250,500 | — | — | — | — | — |
| 2018-11-08 | $27.00 | $27.31 | $26.56 | $26.75 | 4,053,300 | — | — | — | — | — |
| 2018-11-07 | $27.53 | $27.79 | $26.55 | $27.05 | 3,369,600 | — | — | — | — | — |
| 2018-11-06 | $26.88 | $27.30 | $26.60 | $27.16 | 6,124,100 | — | — | — | — | — |
| 2018-11-05 | $26.51 | $26.96 | $26.05 | $26.85 | 4,957,900 | — | — | — | — | — |
| 2018-11-02 | $26.12 | $26.48 | $25.56 | $26.07 | 5,121,800 | — | — | — | — | — |
| 2018-11-01 | $26.91 | $27.13 | $25.56 | $25.89 | 5,757,400 | — | — | — | — | — |
| 2018-10-31 | $27.40 | $27.70 | $26.63 | $26.69 | 6,849,900 | — | — | — | — | — |
| 2018-10-30 | $27.51 | $27.51 | $25.55 | $27.26 | 7,803,700 | — | — | — | — | — |
| 2018-10-29 | $27.50 | $27.77 | $26.10 | $26.59 | 4,944,100 | — | — | — | — | — |
| 2018-10-26 | $27.10 | $27.95 | $26.68 | $27.36 | 4,953,100 | — | — | — | — | — |
| 2018-10-25 | $27.82 | $28.16 | $27.47 | $27.55 | 3,299,900 | — | — | — | — | — |
| 2018-10-24 | $29.02 | $29.17 | $27.36 | $27.39 | 3,614,000 | — | — | — | — | — |
| 2018-10-23 | $29.18 | $29.22 | $28.63 | $28.88 | 4,074,000 | — | — | — | — | — |
| 2018-10-22 | $29.97 | $30.00 | $29.22 | $29.99 | 3,779,400 | — | — | — | — | — |
| 2018-10-19 | $30.57 | $31.21 | $29.92 | $29.94 | 2,728,500 | — | — | — | — | — |
| 2018-10-18 | $30.64 | $31.26 | $30.30 | $30.46 | 4,214,700 | — | — | — | — | — |
| 2018-10-17 | $30.60 | $31.01 | $30.44 | $30.79 | 2,337,100 | — | — | — | — | — |
| 2018-10-16 | $30.69 | $31.00 | $30.54 | $30.84 | 3,662,100 | — | — | — | — | — |
| 2018-10-15 | $30.98 | $31.16 | $30.68 | $30.69 | 2,407,800 | — | — | — | — | — |
| 2018-10-12 | $31.04 | $31.26 | $30.46 | $30.85 | 2,514,000 | — | — | — | — | — |
| 2018-10-11 | $31.60 | $31.86 | $30.59 | $30.66 | 3,271,600 | — | — | — | — | — |
| 2018-10-10 | $32.38 | $32.69 | $31.67 | $31.92 | 3,777,100 | — | — | — | — | — |
| 2018-10-09 | $32.82 | $32.99 | $31.75 | $32.63 | 2,625,800 | — | — | — | — | — |
| 2018-10-08 | $31.45 | $31.97 | $31.17 | $31.89 | 2,330,900 | — | — | — | — | — |
| 2018-10-05 | $32.16 | $32.48 | $31.53 | $31.90 | 2,578,000 | — | — | — | — | — |
| 2018-10-04 | $32.08 | $32.79 | $31.96 | $32.35 | 3,206,900 | — | — | — | — | — |
| 2018-10-03 | $32.22 | $32.25 | $31.32 | $32.03 | 6,746,500 | — | — | — | — | — |
| 2018-10-02 | $33.00 | $33.50 | $31.86 | $32.25 | 3,909,900 | — | — | — | — | — |
| 2018-10-01 | $33.91 | $34.06 | $32.95 | $32.98 | 4,288,900 | — | — | — | — | — |
| 2018-09-28 | $33.77 | $34.49 | $33.62 | $33.83 | 3,297,700 | — | — | — | — | — |
| 2018-09-27 | $33.81 | $34.37 | $33.22 | $33.83 | 4,855,100 | — | — | — | — | — |
| 2018-09-26 | $33.23 | $33.94 | $33.06 | $33.82 | 3,592,400 | — | — | — | — | — |
| 2018-09-25 | $33.15 | $33.80 | $33.12 | $33.47 | 2,961,900 | — | — | — | — | — |
| 2018-09-24 | $33.23 | $33.54 | $32.52 | $32.84 | 3,079,700 | — | — | — | — | — |
| 2018-09-21 | $32.48 | $32.92 | $32.19 | $32.90 | 3,918,300 | — | — | — | — | — |
| 2018-09-20 | $33.26 | $33.52 | $32.37 | $32.46 | 2,204,900 | — | — | — | — | — |
| 2018-09-19 | $32.47 | $33.10 | $32.26 | $32.87 | 2,636,400 | — | — | — | — | — |
| 2018-09-18 | $31.93 | $32.28 | $31.76 | $32.25 | 3,243,200 | — | — | — | — | — |
| 2018-09-17 | $31.67 | $32.03 | $31.40 | $31.61 | 2,239,400 | — | — | — | — | — |
| 2018-09-14 | $32.10 | $32.33 | $31.34 | $31.56 | 3,560,300 | — | — | — | — | — |
| 2018-09-13 | $32.28 | $32.30 | $31.70 | $32.28 | 2,502,300 | — | — | — | — | — |
| 2018-09-12 | $32.96 | $33.23 | $32.35 | $32.40 | 2,647,100 | — | — | — | — | — |
| 2018-09-11 | $31.98 | $32.77 | $31.79 | $32.59 | 2,682,000 | — | — | — | — | — |
| 2018-09-10 | $31.56 | $32.29 | $31.50 | $31.93 | 1,898,500 | — | — | — | — | — |
| 2018-09-07 | $30.70 | $31.60 | $30.45 | $31.42 | 3,463,100 | — | — | — | — | — |
| 2018-09-06 | $31.67 | $31.92 | $30.69 | $30.99 | 2,983,500 | — | — | — | — | — |
| 2018-09-05 | $32.08 | $32.08 | $31.36 | $31.67 | 2,178,100 | — | — | — | — | — |
| 2018-09-04 | $32.98 | $33.23 | $32.23 | $32.38 | 2,243,900 | — | — | — | — | — |
| 2018-08-31 | $33.91 | $33.91 | $32.73 | $32.97 | 2,893,000 | — | — | — | — | — |
| 2018-08-30 | $33.92 | $34.15 | $33.79 | $33.98 | 1,767,500 | — | — | — | — | — |
| 2018-08-29 | $33.44 | $34.18 | $33.37 | $34.00 | 2,639,500 | — | — | — | — | — |
| 2018-08-28 | $33.35 | $33.97 | $33.24 | $33.41 | 3,089,700 | — | — | — | — | — |
| 2018-08-27 | $32.70 | $33.74 | $32.70 | $33.28 | 1,756,900 | — | — | — | — | — |
| 2018-08-24 | $32.66 | $32.92 | $32.43 | $32.78 | 1,727,700 | — | — | — | — | — |
| 2018-08-23 | $32.38 | $32.44 | $32.06 | $32.31 | 2,958,500 | — | — | — | — | — |
| 2018-08-22 | $32.62 | $32.69 | $32.18 | $32.52 | 2,482,500 | — | — | — | — | — |
| 2018-08-21 | $32.57 | $32.57 | $32.24 | $32.29 | 2,823,800 | — | — | — | — | — |
| 2018-08-20 | $31.53 | $32.08 | $31.33 | $32.01 | 3,837,100 | — | — | — | — | — |
| 2018-08-17 | $31.62 | $31.69 | $30.81 | $31.01 | 4,408,900 | — | — | — | — | — |
| 2018-08-16 | $32.07 | $32.21 | $31.41 | $31.58 | 3,431,300 | — | — | — | — | — |
| 2018-08-15 | $33.50 | $33.58 | $31.79 | $31.81 | 4,941,400 | — | — | — | — | — |
| 2018-08-14 | $34.22 | $34.52 | $33.64 | $33.93 | 4,357,300 | — | — | — | — | — |
| 2018-08-13 | $34.50 | $34.68 | $33.85 | $34.12 | 4,305,700 | — | — | — | $0.18 | — |
| 2018-08-10 | $34.62 | $35.04 | $34.37 | $34.75 | 2,381,200 | — | — | — | — | — |
| 2018-08-09 | $34.86 | $35.10 | $34.39 | $34.67 | 3,040,200 | — | — | — | — | — |
| 2018-08-08 | $35.01 | $35.16 | $34.78 | $35.05 | 2,312,500 | — | — | — | — | — |
| 2018-08-07 | $35.25 | $35.55 | $35.00 | $35.18 | 2,661,200 | — | — | — | — | — |
| 2018-08-06 | $33.91 | $34.99 | $33.83 | $34.90 | 4,814,300 | — | — | — | — | — |
| 2018-08-03 | $33.88 | $34.18 | $33.34 | $33.88 | 4,126,300 | — | — | — | — | — |
| 2018-08-02 | $33.84 | $34.17 | $33.63 | $33.94 | 2,175,300 | — | — | — | — | — |
| 2018-08-01 | $34.24 | $34.33 | $33.74 | $34.27 | 2,943,700 | — | — | — | — | — |
| 2018-07-31 | $34.25 | $34.90 | $34.25 | $34.58 | 3,416,200 | — | — | — | — | — |
| 2018-07-30 | $35.31 | $35.38 | $34.63 | $34.69 | 3,035,100 | — | — | — | — | — |
| 2018-07-27 | $33.83 | $35.04 | $33.83 | $34.73 | 3,865,000 | — | — | — | — | — |
| 2018-07-26 | $33.27 | $34.03 | $32.89 | $34.02 | 3,515,400 | — | — | — | — | — |
| 2018-07-25 | $33.10 | $33.46 | $32.58 | $33.27 | 4,976,700 | — | — | — | — | — |
| 2018-07-24 | $32.99 | $33.43 | $32.83 | $32.99 | 5,201,900 | — | — | — | — | — |
| 2018-07-23 | $31.85 | $32.76 | $31.34 | $32.50 | 5,229,800 | — | — | — | — | — |
| 2018-07-20 | $31.30 | $32.70 | $30.81 | $32.00 | 8,592,000 | — | — | — | — | — |
| 2018-07-19 | $32.25 | $32.55 | $31.73 | $31.78 | 5,255,800 | — | — | — | — | — |
| 2018-07-18 | $32.16 | $32.72 | $31.81 | $32.55 | 4,141,700 | — | — | — | — | — |
| 2018-07-17 | $32.20 | $32.79 | $31.99 | $32.64 | 3,691,500 | — | — | — | — | — |
| 2018-07-16 | $32.25 | $32.49 | $32.08 | $32.33 | 1,387,700 | — | — | — | — | — |
| 2018-07-13 | $32.68 | $33.09 | $32.42 | $32.63 | 2,337,600 | — | — | — | — | — |
| 2018-07-12 | $33.00 | $33.21 | $32.47 | $32.77 | 4,180,800 | — | — | — | — | — |
| 2018-07-11 | $33.86 | $34.07 | $32.68 | $32.92 | 3,758,100 | — | — | — | — | — |
| 2018-07-10 | $34.50 | $34.82 | $33.90 | $34.27 | 2,315,600 | — | — | — | — | — |
| 2018-07-09 | $33.89 | $34.76 | $33.82 | $34.44 | 2,481,900 | — | — | — | — | — |
| 2018-07-06 | $33.17 | $33.92 | $32.97 | $33.67 | 2,491,800 | — | — | — | — | — |
| 2018-07-05 | $33.33 | $33.55 | $33.18 | $33.25 | 2,406,100 | — | — | — | — | — |
| 2018-07-03 | $33.60 | $33.84 | $33.20 | $33.29 | 2,004,600 | — | — | — | — | — |
| 2018-07-02 | $32.83 | $33.11 | $32.19 | $32.94 | 3,634,600 | — | — | — | — | — |
| 2018-06-29 | $33.03 | $33.44 | $32.86 | $33.03 | 3,390,300 | — | — | — | — | — |
| 2018-06-28 | $33.46 | $33.67 | $32.77 | $32.95 | 2,929,800 | — | — | — | — | — |
| 2018-06-27 | $33.57 | $34.64 | $33.52 | $33.60 | 4,098,500 | — | — | — | — | — |
| 2018-06-26 | $32.50 | $33.46 | $32.35 | $33.13 | 3,695,800 | — | — | — | — | — |
| 2018-06-25 | $32.69 | $32.91 | $32.12 | $32.44 | 3,520,200 | — | — | — | — | — |
| 2018-06-22 | $33.30 | $33.61 | $32.59 | $32.72 | 9,963,700 | — | — | — | — | — |
| 2018-06-21 | $32.59 | $32.96 | $32.24 | $32.32 | 4,137,700 | — | — | — | — | — |
| 2018-06-20 | $32.97 | $33.17 | $32.15 | $33.07 | 3,138,300 | — | — | — | — | — |
| 2018-06-19 | $32.32 | $33.20 | $32.03 | $32.75 | 5,834,300 | — | — | — | — | — |
| 2018-06-18 | $32.54 | $32.92 | $32.33 | $32.54 | 5,268,100 | — | — | — | — | — |
| 2018-06-15 | $33.40 | $33.44 | $32.53 | $32.57 | 8,217,400 | — | — | — | — | — |
| 2018-06-14 | $34.29 | $34.42 | $33.58 | $33.68 | 4,253,600 | — | — | — | — | — |
| 2018-06-13 | $34.48 | $34.48 | $33.80 | $34.06 | 4,910,900 | — | — | — | — | — |
| 2018-06-12 | $34.23 | $34.80 | $34.13 | $34.54 | 4,079,400 | — | — | — | — | — |
| 2018-06-11 | $34.57 | $34.70 | $34.10 | $34.15 | 3,581,500 | — | — | — | — | — |
| 2018-06-08 | $34.59 | $34.76 | $33.89 | $34.70 | 3,121,300 | — | — | — | — | — |
| 2018-06-07 | $34.82 | $35.68 | $34.54 | $34.69 | 4,293,000 | — | — | — | — | — |
| 2018-06-06 | $33.74 | $34.99 | $33.69 | $34.64 | 6,149,400 | — | — | — | — | — |
| 2018-06-05 | $32.57 | $33.73 | $32.44 | $33.61 | 5,632,600 | — | — | — | — | — |
| 2018-06-04 | $34.50 | $34.81 | $32.25 | $32.67 | 6,237,100 | — | — | — | — | — |
| 2018-06-01 | $34.98 | $35.43 | $34.39 | $34.93 | 2,905,400 | — | — | — | — | — |
| 2018-05-31 | $35.45 | $35.55 | $34.58 | $34.59 | 5,033,900 | — | — | — | — | — |
| 2018-05-30 | $35.28 | $36.42 | $35.00 | $35.69 | 2,507,900 | — | — | — | — | — |
| 2018-05-29 | $34.27 | $35.01 | $34.00 | $34.87 | 3,065,900 | — | — | — | — | — |
| 2018-05-25 | $34.70 | $34.87 | $33.82 | $34.70 | 3,602,500 | — | — | — | — | — |
| 2018-05-24 | $35.53 | $36.35 | $35.02 | $35.67 | 3,014,700 | — | — | — | — | — |
| 2018-05-23 | $35.97 | $36.53 | $35.66 | $36.04 | 4,017,400 | — | — | — | — | — |
| 2018-05-22 | $36.48 | $37.07 | $36.07 | $36.40 | 3,080,300 | — | — | — | — | — |
| 2018-05-21 | $35.95 | $36.41 | $35.85 | $36.29 | 2,980,400 | — | — | — | $0.18 | — |
| 2018-05-18 | $36.72 | $36.79 | $35.85 | $35.87 | 3,681,500 | — | — | — | — | — |
| 2018-05-17 | $37.00 | $37.41 | $36.57 | $36.64 | 4,268,100 | — | — | — | — | — |
| 2018-05-16 | $36.20 | $36.97 | $35.99 | $36.85 | 2,877,000 | — | — | — | — | — |
| 2018-05-15 | $35.80 | $36.13 | $35.51 | $36.07 | 2,359,100 | — | — | — | — | — |
| 2018-05-14 | $35.75 | $36.41 | $35.64 | $35.68 | 2,073,400 | — | — | — | — | — |
| 2018-05-11 | $36.13 | $36.29 | $35.69 | $35.76 | 2,741,800 | — | — | — | — | — |
| 2018-05-10 | $35.93 | $36.31 | $35.46 | $36.18 | 3,814,700 | — | — | — | — | — |
| 2018-05-09 | $36.47 | $37.76 | $36.29 | $36.37 | 5,141,300 | — | — | — | — | — |
| 2018-05-08 | $35.62 | $36.18 | $35.12 | $36.03 | 3,299,800 | — | — | — | — | — |
| 2018-05-07 | $36.20 | $36.84 | $35.57 | $35.63 | 3,529,000 | — | — | — | — | — |
| 2018-05-04 | $35.33 | $36.19 | $35.30 | $36.00 | 3,047,800 | — | — | — | — | — |
| 2018-05-03 | $35.49 | $35.67 | $35.18 | $35.60 | 3,838,300 | — | — | — | — | — |
| 2018-05-02 | $35.39 | $36.11 | $35.37 | $35.60 | 3,925,300 | — | — | — | — | — |
| 2018-05-01 | $35.81 | $36.13 | $35.37 | $35.64 | 4,065,000 | — | — | — | — | — |
| 2018-04-30 | $35.77 | $36.49 | $35.73 | $36.11 | 3,522,500 | — | — | — | — | — |
| 2018-04-27 | $35.62 | $36.49 | $35.62 | $36.00 | 4,649,300 | — | — | — | — | — |
| 2018-04-26 | $35.11 | $36.08 | $35.00 | $35.98 | 3,711,300 | — | — | — | — | — |
| 2018-04-25 | $34.63 | $35.65 | $34.36 | $35.11 | 4,332,600 | — | — | — | — | — |
| 2018-04-24 | $35.08 | $35.44 | $34.09 | $34.63 | 3,588,500 | — | — | — | — | — |
| 2018-04-23 | $34.02 | $35.16 | $33.79 | $34.95 | 5,526,800 | — | — | — | — | — |
| 2018-04-20 | $33.72 | $35.68 | $33.16 | $33.99 | 8,271,300 | — | — | — | — | — |
| 2018-04-19 | $33.75 | $34.36 | $33.08 | $33.71 | 4,564,700 | — | — | — | — | — |
| 2018-04-18 | $33.02 | $34.26 | $32.92 | $33.76 | 4,437,800 | — | — | — | — | — |
| 2018-04-17 | $32.96 | $33.26 | $32.77 | $32.81 | 3,252,500 | — | — | — | — | — |
| 2018-04-16 | $32.59 | $32.93 | $31.98 | $32.84 | 3,279,600 | — | — | — | — | — |
| 2018-04-13 | $32.24 | $32.86 | $31.87 | $32.57 | 3,357,200 | — | — | — | — | — |
| 2018-04-12 | $31.39 | $32.24 | $31.11 | $32.13 | 4,044,500 | — | — | — | — | — |
| 2018-04-11 | $30.84 | $31.81 | $30.79 | $31.22 | 3,364,200 | — | — | — | — | — |
| 2018-04-10 | $29.81 | $31.22 | $29.81 | $30.89 | 4,223,000 | — | — | — | — | — |
| 2018-04-09 | $29.82 | $29.89 | $29.20 | $29.40 | 3,758,600 | — | — | — | — | — |
| 2018-04-06 | $29.30 | $29.82 | $29.25 | $29.58 | 3,700,100 | — | — | — | — | — |
| 2018-04-05 | $30.01 | $30.60 | $29.46 | $29.71 | 5,216,600 | — | — | — | — | — |
| 2018-04-04 | $28.38 | $30.05 | $28.06 | $29.96 | 6,282,900 | — | — | — | — | — |
| 2018-04-03 | $28.35 | $28.98 | $27.25 | $28.92 | 5,743,900 | — | — | — | — | — |
| 2018-04-02 | $28.11 | $28.12 | $27.18 | $27.77 | 4,745,000 | — | — | — | — | — |
| 2018-03-29 | $28.07 | $28.17 | $27.66 | $27.77 | 7,008,300 | — | — | — | — | — |
| 2018-03-28 | $29.20 | $29.53 | $28.02 | $28.07 | 4,761,700 | — | — | — | — | — |
| 2018-03-27 | $29.78 | $30.37 | $29.02 | $29.20 | 5,779,800 | — | — | — | — | — |
| 2018-03-26 | $29.58 | $30.06 | $28.64 | $29.91 | 6,501,900 | — | — | — | — | — |
| 2018-03-23 | $30.03 | $30.07 | $29.05 | $29.20 | 5,951,400 | — | — | — | — | — |
| 2018-03-22 | $30.61 | $30.69 | $29.75 | $29.78 | 4,531,900 | — | — | — | — | — |
| 2018-03-21 | $29.91 | $31.20 | $29.75 | $30.96 | 5,739,100 | — | — | — | — | — |
| 2018-03-20 | $30.59 | $30.84 | $29.84 | $29.85 | 5,588,500 | — | — | — | — | — |
| 2018-03-19 | $30.75 | $30.84 | $30.17 | $30.57 | 4,544,000 | — | — | — | — | — |
| 2018-03-16 | $29.97 | $31.05 | $29.92 | $30.92 | 9,629,400 | — | — | — | — | — |
| 2018-03-15 | $30.66 | $30.69 | $29.35 | $29.89 | 5,505,400 | — | — | — | — | — |
| 2018-03-14 | $30.43 | $30.92 | $30.38 | $30.60 | 4,037,700 | — | — | — | — | — |
| 2018-03-13 | $30.87 | $31.16 | $29.90 | $30.35 | 4,864,500 | — | — | — | — | — |
| 2018-03-12 | $30.34 | $30.95 | $30.27 | $30.79 | 5,750,100 | — | — | — | — | — |
| 2018-03-09 | $29.55 | $30.32 | $29.55 | $30.24 | 5,969,600 | — | — | — | — | — |
| 2018-03-08 | $29.11 | $29.80 | $28.83 | $29.31 | 7,533,500 | — | — | — | — | — |
| 2018-03-07 | $28.25 | $29.00 | $28.23 | $28.92 | 6,977,400 | — | — | — | — | — |
| 2018-03-06 | $28.13 | $28.64 | $28.06 | $28.55 | 5,565,900 | — | — | — | — | — |
| 2018-03-05 | $27.27 | $28.20 | $27.13 | $28.02 | 4,058,500 | — | — | — | — | — |
| 2018-03-02 | $26.97 | $27.57 | $26.33 | $27.45 | 3,327,600 | — | — | — | — | — |
| 2018-03-01 | $26.45 | $27.48 | $26.38 | $27.13 | 8,132,200 | — | — | — | — | — |
| 2018-02-28 | $27.15 | $27.27 | $26.29 | $26.40 | 3,674,300 | — | — | — | — | — |
| 2018-02-27 | $27.71 | $27.98 | $26.99 | $27.00 | 3,075,400 | — | — | — | — | — |
| 2018-02-26 | $28.22 | $28.22 | $27.26 | $27.63 | 5,885,800 | — | — | — | — | — |
| 2018-02-23 | $28.13 | $28.48 | $27.67 | $28.03 | 4,811,600 | — | — | — | — | — |
| 2018-02-22 | $27.08 | $28.57 | $27.08 | $28.04 | 9,084,300 | — | — | — | — | — |
| 2018-02-21 | $26.32 | $28.23 | $25.87 | $26.76 | 11,370,000 | — | — | — | — | — |
| 2018-02-20 | $26.55 | $26.98 | $26.27 | $26.44 | 3,625,400 | — | — | — | — | — |
| 2018-02-16 | $26.00 | $27.02 | $26.00 | $26.53 | 4,532,100 | — | — | — | — | — |
| 2018-02-15 | $26.50 | $26.77 | $25.53 | $26.14 | 4,577,400 | — | — | — | — | — |
| 2018-02-14 | $25.64 | $26.63 | $25.63 | $26.42 | 6,140,900 | — | — | — | — | — |
| 2018-02-13 | $26.73 | $26.76 | $25.90 | $25.94 | 4,477,000 | — | — | — | — | — |
| 2018-02-12 | $26.88 | $27.12 | $26.01 | $26.85 | 9,381,400 | — | — | — | — | — |
| 2018-02-09 | $27.67 | $27.78 | $25.68 | $26.50 | 6,341,900 | — | — | — | — | — |
| 2018-02-08 | $28.94 | $29.06 | $27.45 | $27.50 | 7,637,900 | — | — | — | — | — |
| 2018-02-07 | $29.43 | $29.83 | $28.64 | $28.81 | 3,656,300 | — | — | — | — | — |
| 2018-02-06 | $28.85 | $29.59 | $28.03 | $29.22 | 8,368,700 | — | — | — | — | — |
| 2018-02-05 | $30.78 | $31.24 | $29.21 | $29.38 | 4,453,400 | — | — | — | — | — |
| 2018-02-02 | $31.80 | $31.98 | $30.90 | $31.05 | 6,506,400 | — | — | — | $0.18 | — |
| 2018-02-01 | $32.50 | $33.07 | $32.05 | $32.45 | 6,530,500 | — | — | — | — | — |
| 2018-01-31 | $31.87 | $32.82 | $31.65 | $32.15 | 7,545,900 | — | — | — | — | — |
| 2018-01-30 | $31.08 | $31.89 | $30.72 | $31.86 | 6,497,600 | — | — | — | — | — |
| 2018-01-29 | $32.50 | $32.70 | $31.32 | $31.40 | 4,832,600 | — | — | — | — | — |
| 2018-01-26 | $32.47 | $33.01 | $32.10 | $32.74 | 3,885,100 | — | — | — | — | — |
| 2018-01-25 | $33.80 | $33.88 | $32.29 | $32.31 | 6,468,800 | — | — | — | — | — |
| 2018-01-24 | $35.96 | $36.16 | $33.16 | $33.78 | 10,236,300 | — | — | — | — | — |
| 2018-01-23 | $35.56 | $36.04 | $34.99 | $35.82 | 6,187,300 | — | — | — | — | — |
| 2018-01-22 | $35.00 | $35.76 | $34.36 | $35.55 | 6,013,100 | — | — | — | — | — |
| 2018-01-19 | $34.37 | $34.94 | $34.20 | $34.74 | 5,061,800 | — | — | — | — | — |
| 2018-01-18 | $36.07 | $36.12 | $34.64 | $34.74 | 7,035,400 | — | — | — | — | — |
| 2018-01-17 | $36.36 | $36.65 | $35.94 | $36.29 | 4,074,900 | — | — | — | — | — |
| 2018-01-16 | $37.08 | $37.10 | $36.06 | $36.28 | 3,872,600 | — | — | — | — | — |
| 2018-01-12 | $36.42 | $37.23 | $36.25 | $37.20 | 4,082,400 | — | — | — | — | — |
| 2018-01-11 | $35.50 | $36.62 | $35.10 | $36.50 | 5,641,500 | — | — | — | — | — |
| 2018-01-10 | $34.97 | $35.65 | $34.87 | $35.47 | 3,495,700 | — | — | — | — | — |
| 2018-01-09 | $34.52 | $35.05 | $34.09 | $35.03 | 3,396,700 | — | — | — | — | — |
| 2018-01-08 | $34.42 | $34.58 | $33.65 | $34.51 | 4,656,800 | — | — | — | — | — |
| 2018-01-05 | $34.70 | $34.70 | $33.69 | $34.44 | 4,034,600 | — | — | — | — | — |
| 2018-01-04 | $33.78 | $34.67 | $33.30 | $34.63 | 6,213,700 | — | — | — | — | — |
| 2018-01-03 | $32.43 | $33.65 | $32.41 | $33.53 | 4,954,200 | — | — | — | — | — |
| 2018-01-02 | $31.71 | $32.24 | $31.61 | $32.23 | 3,653,300 | — | — | — | — | — |
| 2017-12-29 | $31.58 | $31.80 | $31.06 | $31.64 | 3,050,200 | — | — | — | — | — |
| 2017-12-28 | $32.00 | $32.13 | $31.27 | $31.40 | 2,746,400 | — | — | — | — | — |
| 2017-12-27 | $32.08 | $32.35 | $31.88 | $32.03 | 2,930,100 | — | — | — | — | — |
| 2017-12-26 | $32.23 | $32.47 | $31.90 | $32.06 | 2,191,600 | — | — | — | — | — |
| 2017-12-22 | $31.87 | $32.46 | $31.49 | $32.23 | 2,640,600 | — | — | — | — | — |
| 2017-12-21 | $32.73 | $33.12 | $32.29 | $32.30 | 6,206,700 | — | — | — | — | — |
| 2017-12-20 | $31.90 | $32.88 | $31.81 | $32.74 | 4,432,100 | — | — | — | — | — |
| 2017-12-19 | $31.20 | $32.09 | $30.86 | $31.83 | 6,025,200 | — | — | — | — | — |
| 2017-12-18 | $30.43 | $31.23 | $30.33 | $31.03 | 6,014,800 | — | — | — | — | — |
| 2017-12-15 | $30.77 | $30.84 | $30.10 | $30.26 | 9,025,300 | — | — | — | — | — |
| 2017-12-14 | $30.08 | $30.84 | $30.02 | $30.59 | 7,625,300 | — | — | — | — | — |
| 2017-12-13 | $30.90 | $31.02 | $30.09 | $30.33 | 5,404,100 | — | — | — | — | — |
| 2017-12-12 | $30.68 | $31.66 | $30.59 | $30.95 | 5,889,000 | — | — | — | — | — |
| 2017-12-11 | $30.46 | $30.69 | $30.21 | $30.59 | 7,036,900 | — | — | — | — | — |
| 2017-12-08 | $30.55 | $30.80 | $30.07 | $30.26 | 4,723,800 | — | — | — | — | — |
| 2017-12-07 | $30.52 | $31.10 | $30.30 | $30.37 | 3,670,100 | — | — | — | — | — |
| 2017-12-06 | $30.65 | $31.17 | $30.29 | $30.51 | 4,477,500 | — | — | — | — | — |
| 2017-12-05 | $31.75 | $31.99 | $30.75 | $30.81 | 4,719,800 | — | — | — | — | — |
| 2017-12-04 | $30.70 | $32.59 | $30.60 | $31.71 | 7,928,400 | — | — | — | — | — |
| 2017-12-01 | $30.04 | $30.83 | $29.83 | $30.70 | 10,813,100 | — | — | — | — | — |
| 2017-11-30 | $30.02 | $30.63 | $29.70 | $29.73 | 11,606,400 | — | — | — | — | — |
| 2017-11-29 | $30.03 | $30.30 | $29.90 | $29.98 | 4,887,900 | — | — | — | — | — |
| 2017-11-28 | $30.20 | $30.37 | $29.99 | $30.08 | 4,314,500 | — | — | — | — | — |
| 2017-11-27 | $30.67 | $30.80 | $30.18 | $30.31 | 2,622,600 | — | — | — | — | — |
| 2017-11-24 | $30.78 | $31.11 | $30.60 | $30.80 | 1,314,100 | — | — | — | — | — |
| 2017-11-22 | $30.75 | $31.13 | $30.60 | $30.71 | 3,378,900 | — | — | — | — | — |
| 2017-11-21 | $30.55 | $30.99 | $30.55 | $30.66 | 3,346,100 | — | — | — | — | — |
| 2017-11-20 | $30.92 | $30.92 | $30.31 | $30.44 | 3,927,200 | — | — | — | — | — |
| 2017-11-17 | $30.20 | $31.02 | $30.16 | $30.91 | 2,690,600 | — | — | — | — | — |
| 2017-11-16 | $30.61 | $31.15 | $30.11 | $30.15 | 3,926,900 | — | — | — | — | — |
| 2017-11-15 | $29.85 | $30.83 | $29.62 | $30.60 | 4,733,200 | — | — | — | — | — |
| 2017-11-14 | $31.46 | $31.75 | $29.95 | $30.51 | 6,311,900 | — | — | — | — | — |
| 2017-11-13 | $32.74 | $32.79 | $31.84 | $31.88 | 3,665,000 | — | — | — | — | — |
| 2017-11-10 | $32.65 | $33.14 | $32.40 | $32.95 | 2,512,600 | — | — | — | — | — |
| 2017-11-09 | $32.69 | $32.95 | $32.19 | $32.74 | 4,218,700 | — | — | — | — | — |
| 2017-11-08 | $33.24 | $33.72 | $32.79 | $32.84 | 3,370,200 | — | — | — | — | — |
| 2017-11-07 | $34.04 | $34.08 | $33.31 | $33.40 | 4,451,300 | — | — | — | — | — |
| 2017-11-06 | $31.55 | $33.98 | $31.54 | $33.92 | 8,134,500 | — | — | — | — | — |
| 2017-11-03 | $30.91 | $31.46 | $30.85 | $31.18 | 4,539,100 | — | — | — | $0.18 | — |
| 2017-11-02 | $31.79 | $32.17 | $31.10 | $31.28 | 3,900,500 | — | — | — | — | — |
| 2017-11-01 | $31.75 | $32.34 | $31.56 | $31.85 | 3,127,200 | — | — | — | — | — |
| 2017-10-31 | $31.29 | $31.53 | $31.05 | $31.43 | 3,144,700 | — | — | — | — | — |
| 2017-10-30 | $31.18 | $31.77 | $31.09 | $31.50 | 4,545,500 | — | — | — | — | — |
| 2017-10-27 | $29.79 | $31.31 | $29.62 | $31.30 | 4,641,700 | — | — | — | — | — |
| 2017-10-26 | $30.12 | $30.34 | $29.73 | $29.94 | 2,599,000 | — | — | — | — | — |
| 2017-10-25 | $30.70 | $30.86 | $30.00 | $30.07 | 4,849,000 | — | — | — | — | — |
| 2017-10-24 | $31.56 | $31.66 | $30.63 | $30.69 | 4,213,800 | — | — | — | — | — |
| 2017-10-23 | $33.10 | $33.26 | $31.40 | $31.47 | 5,767,300 | — | — | — | — | — |
| 2017-10-20 | $32.01 | $33.43 | $31.44 | $33.26 | 7,152,600 | — | — | — | — | — |
| 2017-10-19 | $33.55 | $33.89 | $33.05 | $33.15 | 4,702,300 | — | — | — | — | — |
| 2017-10-18 | $33.84 | $34.26 | $33.75 | $33.80 | 2,631,400 | — | — | — | — | — |
| 2017-10-17 | $33.64 | $34.07 | $33.30 | $33.79 | 4,636,800 | — | — | — | — | — |
| 2017-10-16 | $34.04 | $34.23 | $33.64 | $33.70 | 2,896,300 | — | — | — | — | — |
| 2017-10-13 | $34.26 | $34.60 | $33.71 | $33.73 | 2,854,900 | — | — | — | — | — |
| 2017-10-12 | $34.14 | $34.30 | $33.78 | $33.92 | 4,677,500 | — | — | — | — | — |
| 2017-10-11 | $34.81 | $34.90 | $34.23 | $34.39 | 4,578,200 | — | — | — | — | — |
| 2017-10-10 | $36.06 | $36.23 | $34.92 | $34.97 | 4,350,100 | — | — | — | — | — |
| 2017-10-09 | $36.59 | $36.67 | $35.80 | $35.84 | 3,165,100 | — | — | — | — | — |
| 2017-10-06 | $36.16 | $36.71 | $36.04 | $36.53 | 1,827,900 | — | — | — | — | — |
| 2017-10-05 | $36.84 | $36.92 | $36.46 | $36.48 | 1,909,800 | — | — | — | — | — |
| 2017-10-04 | $36.75 | $37.09 | $36.53 | $36.71 | 1,970,200 | — | — | — | — | — |
| 2017-10-03 | $36.84 | $37.10 | $36.39 | $36.67 | 2,465,800 | — | — | — | — | — |
| 2017-10-02 | $35.96 | $36.91 | $35.92 | $36.86 | 1,908,600 | — | — | — | — | — |
| 2017-09-29 | $36.80 | $37.05 | $36.32 | $36.62 | 3,251,200 | — | — | — | — | — |
| 2017-09-28 | $37.12 | $37.24 | $36.56 | $37.03 | 2,129,600 | — | — | — | — | — |
| 2017-09-27 | $37.10 | $37.20 | $36.69 | $36.93 | 2,168,600 | — | — | — | — | — |
| 2017-09-26 | $37.34 | $37.34 | $36.66 | $37.04 | 2,629,100 | — | — | — | — | — |
| 2017-09-25 | $36.85 | $38.10 | $36.63 | $37.52 | 4,737,000 | — | — | — | — | — |
| 2017-09-22 | $36.53 | $36.74 | $36.28 | $36.67 | 3,605,800 | — | — | — | — | — |
| 2017-09-21 | $37.17 | $37.26 | $36.37 | $36.58 | 2,626,500 | — | — | — | — | — |
| 2017-09-20 | $37.55 | $37.68 | $37.24 | $37.50 | 2,254,100 | — | — | — | — | — |
| 2017-09-19 | $37.31 | $37.45 | $37.06 | $37.39 | 2,961,500 | — | — | — | — | — |
| 2017-09-18 | $36.91 | $37.49 | $36.78 | $37.36 | 3,251,900 | — | — | — | — | — |
| 2017-09-15 | $36.37 | $36.91 | $36.37 | $36.90 | 8,293,100 | — | — | — | — | — |
| 2017-09-14 | $36.35 | $37.14 | $36.20 | $36.38 | 4,785,700 | — | — | — | — | — |
| 2017-09-13 | $35.94 | $36.73 | $35.90 | $36.09 | 4,303,400 | — | — | — | — | — |
| 2017-09-12 | $35.38 | $36.40 | $35.24 | $35.96 | 3,548,600 | — | — | — | — | — |
| 2017-09-11 | $34.52 | $35.60 | $34.37 | $35.48 | 2,849,500 | — | — | — | — | — |
| 2017-09-08 | $34.77 | $34.98 | $34.06 | $34.42 | 3,019,000 | — | — | — | — | — |
| 2017-09-07 | $34.77 | $35.25 | $34.29 | $34.75 | 2,086,000 | — | — | — | — | — |
| 2017-09-06 | $35.39 | $35.74 | $34.72 | $34.74 | 3,353,300 | — | — | — | — | — |
| 2017-09-05 | $34.83 | $35.45 | $34.49 | $34.97 | 4,386,800 | — | — | — | — | — |
| 2017-09-01 | $33.97 | $34.44 | $33.73 | $34.30 | 1,724,400 | — | — | — | — | — |
| 2017-08-31 | $33.99 | $34.35 | $33.46 | $33.90 | 3,648,400 | — | — | — | — | — |
| 2017-08-30 | $33.60 | $33.73 | $33.24 | $33.51 | 1,637,300 | — | — | — | — | — |
| 2017-08-29 | $33.10 | $33.81 | $33.10 | $33.75 | 2,253,000 | — | — | — | — | — |
| 2017-08-28 | $33.27 | $33.40 | $32.82 | $33.25 | 2,518,100 | — | — | — | — | — |
| 2017-08-25 | $32.88 | $33.41 | $32.87 | $33.26 | 2,037,100 | — | — | — | — | — |
| 2017-08-24 | $33.09 | $33.09 | $32.54 | $32.82 | 1,787,200 | — | — | — | — | — |
| 2017-08-23 | $32.51 | $33.24 | $32.51 | $33.04 | 1,580,000 | — | — | — | — | — |
| 2017-08-22 | $32.62 | $32.95 | $32.43 | $32.69 | 1,874,800 | — | — | — | — | — |
| 2017-08-21 | $32.77 | $32.99 | $32.46 | $32.54 | 2,354,700 | — | — | — | — | — |
| 2017-08-18 | $32.74 | $33.13 | $32.43 | $32.77 | 3,248,500 | — | — | — | — | — |
| 2017-08-17 | $33.79 | $34.09 | $32.75 | $32.80 | 2,230,700 | — | — | — | — | — |
| 2017-08-16 | $34.37 | $34.51 | $33.76 | $33.83 | 1,383,400 | — | — | — | — | — |
| 2017-08-15 | $34.03 | $34.42 | $34.03 | $34.31 | 2,158,600 | — | — | — | — | — |
| 2017-08-14 | $34.51 | $34.54 | $34.14 | $34.26 | 1,933,500 | — | — | — | — | — |
| 2017-08-11 | $34.51 | $34.89 | $34.28 | $34.29 | 1,193,200 | — | — | — | — | — |
| 2017-08-10 | $35.01 | $35.29 | $34.57 | $34.70 | 1,984,500 | — | — | — | — | — |
| 2017-08-09 | $34.79 | $35.29 | $34.76 | $35.02 | 2,267,000 | — | — | — | $0.17 | — |
| 2017-08-08 | $34.75 | $35.47 | $34.64 | $34.94 | 2,155,700 | — | — | — | — | — |
| 2017-08-07 | $35.10 | $35.27 | $34.40 | $34.56 | 2,058,600 | — | — | — | — | — |
| 2017-08-04 | $35.42 | $35.54 | $35.06 | $35.23 | 3,115,500 | — | — | — | — | — |
| 2017-08-03 | $35.26 | $35.51 | $35.07 | $35.31 | 3,200,200 | — | — | — | — | — |
| 2017-08-02 | $35.36 | $35.55 | $35.03 | $35.35 | 3,405,700 | — | — | — | — | — |
| 2017-08-01 | $36.82 | $36.83 | $35.41 | $35.70 | 2,955,200 | — | — | — | — | — |
| 2017-07-31 | $37.14 | $37.17 | $36.43 | $36.89 | 3,318,800 | — | — | — | — | — |
| 2017-07-28 | $34.85 | $37.50 | $34.23 | $37.10 | 4,263,800 | — | — | — | — | — |
| 2017-07-27 | $35.97 | $37.04 | $35.70 | $36.16 | 4,730,100 | — | — | — | — | — |
| 2017-07-26 | $35.58 | $36.18 | $35.22 | $36.05 | 3,826,000 | — | — | — | — | — |
| 2017-07-25 | $34.81 | $35.28 | $34.77 | $35.25 | 2,979,800 | — | — | — | — | — |
| 2017-07-24 | $34.26 | $34.46 | $33.88 | $34.36 | 2,850,900 | — | — | — | — | — |
| 2017-07-21 | $34.73 | $34.88 | $33.44 | $34.12 | 7,851,700 | — | — | — | — | — |
| 2017-07-20 | $36.59 | $36.90 | $34.86 | $34.97 | 6,623,500 | — | — | — | — | — |
| 2017-07-19 | $36.59 | $37.09 | $36.36 | $36.54 | 4,235,200 | — | — | — | — | — |
| 2017-07-18 | $37.52 | $37.78 | $36.73 | $36.75 | 3,279,000 | — | — | — | — | — |
| 2017-07-17 | $37.71 | $38.37 | $37.64 | $37.64 | 3,926,100 | — | — | — | — | — |
| 2017-07-14 | $37.00 | $37.49 | $36.91 | $37.35 | 2,874,700 | — | — | — | — | — |
| 2017-07-13 | $37.45 | $37.65 | $36.69 | $36.84 | 4,086,800 | — | — | — | — | — |
| 2017-07-12 | $37.77 | $37.99 | $37.25 | $37.37 | 3,268,800 | — | — | — | — | — |
| 2017-07-11 | $37.31 | $37.78 | $36.89 | $37.35 | 2,796,200 | — | — | — | — | — |
| 2017-07-10 | $37.63 | $38.17 | $36.80 | $37.23 | 4,721,500 | — | — | — | — | — |
| 2017-07-07 | $38.14 | $38.59 | $36.12 | $37.91 | 6,086,000 | — | — | — | — | — |
| 2017-07-06 | $38.09 | $38.09 | $36.52 | $37.01 | 5,133,800 | — | — | — | — | — |
| 2017-07-05 | $40.80 | $40.82 | $37.25 | $37.25 | 5,883,300 | — | — | — | $17.50 | — |
Close is split-adjusted to current shares. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.