DXC Technology Co. DXC
-78.1%vs Day 1Spinoff of Hewlett Packard Enterprise Co. (HPE) · RMT · Spun Apr 3, 2017
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | April 3, 2017 |
| Days since spinoff | 3465 days · 3462 trading-day window |
| Structure | RMT |
| Parent | Hewlett Packard Enterprise Co. (HPE) |
| Day-1 reaction | |
| Day 1 open | $59.97 |
| Day 1 return (open→close) | -2.0% |
| Day 1 price (close) | $58.78 |
| Day 1 range | $58.62 – $62.14 +6.0% spread |
| Day 1 low held? | Breached after 413 sessions to -86.5% below |
| Price levels | |
| Post-spin low (closing) | $8.22 on May 13, 2026 · 3327 days post-spin |
| Lowest traded | $7.90 on Mar 18, 2020 · 1080 days post-spin |
| Current price (Sep 25, 2026) | $10.65 |
| Returns | |
| Return vs Day 1 (close) | -78.1% |
| — range by day 1 entry theoretical bounds | -79.3% to -78.0% |
| Return vs post-spin low | +29.6% |
| First-quarter return (≈90d) | +13.2% |
| 1-year return | +48.4% |
| 3-year return | -75.0% |
| 5-year return | -42.9% |
| Annualized return (CAGR) | -14.8% |
| Versus benchmarks | |
| S&P 500 over same window | +283.2% |
| Annualized excess vs S&P | -30.0% |
| Risk & recovery | |
| Max drawdown | -91.5% |
| Days to recover Day 1 | 602 days |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 160,884,035 |
| Treasury shares repurchased and held · Mar 31, 2026 | 6,460,358 |
| Diluted average shares the EPS denominator | 166,270,000 |
| Free float | 157,127,961 98% of shares outstanding |
| Held by institutions | 116% insiders 1.7% |
| Share count trend Jun 2025 → Jun 2026 | -10.4% net buyback |
| Volume & liquidity | |
| Traded per day 20-session median | $26M |
| Normal volume baseline | 1,981,326 shares · now 1.12x |
| Day 1 volume | 20.1x normal · first week 7.0x |
| Decay | half in 2 sessions · normal by 16 |
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 · splits & dividends marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $10.75 | $10.89 | $10.62 | $10.65 | 2,633,900 | 157,127,961 | 1.64% | $1.71B | — | — |
| 2026-09-24 | $11.00 | $11.11 | $10.60 | $10.81 | 1,800,000 | 157,127,961 | 1.12% | $1.74B | — | — |
| 2026-09-23 | $10.93 | $11.19 | $10.84 | $10.88 | 1,626,600 | 157,127,961 | 1.01% | $1.75B | — | — |
| 2026-09-22 | $11.06 | $11.25 | $10.68 | $10.93 | 2,583,400 | 157,127,961 | 1.61% | $1.76B | — | — |
| 2026-09-21 | $10.96 | $11.20 | $10.80 | $10.89 | 2,607,900 | 157,127,961 | 1.62% | $1.75B | — | — |
| 2026-09-18 | $11.41 | $11.45 | $10.73 | $10.78 | 9,259,100 | 157,127,961 | 5.76% | $1.73B | — | — |
| 2026-09-17 | $11.64 | $11.68 | $11.38 | $11.44 | 1,963,900 | 157,127,961 | 1.22% | $1.84B | — | — |
| 2026-09-16 | $11.84 | $11.85 | $11.57 | $11.58 | 2,258,300 | 157,127,961 | 1.40% | $1.86B | — | — |
| 2026-09-15 | $11.93 | $12.20 | $11.90 | $12.04 | 2,176,400 | 157,127,961 | 1.35% | $1.94B | — | — |
| 2026-09-14 | $11.71 | $12.23 | $11.55 | $12.12 | 2,754,700 | 157,127,961 | 1.71% | $1.95B | — | — |
| 2026-09-11 | $11.09 | $11.41 | $11.01 | $11.39 | 1,788,000 | 157,127,961 | 1.11% | $1.83B | — | — |
| 2026-09-10 | $11.07 | $11.24 | $10.89 | $11.04 | 1,721,100 | 157,127,961 | 1.07% | $1.78B | — | — |
| 2026-09-09 | $11.25 | $11.34 | $10.87 | $10.95 | 2,290,800 | 157,127,961 | 1.42% | $1.76B | — | — |
| 2026-09-08 | $11.46 | $11.46 | $11.02 | $11.21 | 2,153,500 | 157,127,961 | 1.34% | $1.80B | — | — |
| 2026-09-04 | $11.48 | $11.83 | $11.41 | $11.66 | 1,796,900 | 157,127,961 | 1.12% | $1.88B | — | — |
| 2026-09-03 | $11.77 | $11.96 | $11.52 | $11.67 | 1,820,000 | 157,127,961 | 1.13% | $1.88B | — | — |
| 2026-09-02 | $11.13 | $11.76 | $11.05 | $11.63 | 2,368,600 | 157,127,961 | 1.47% | $1.87B | — | — |
| 2026-09-01 | $11.21 | $11.38 | $11.03 | $11.16 | 1,861,200 | 157,127,961 | 1.16% | $1.80B | — | — |
| 2026-08-31 | $11.04 | $11.38 | $11.00 | $11.30 | 4,470,400 | 157,127,961 | 2.78% | $1.82B | — | — |
| 2026-08-28 | $11.00 | $11.32 | $11.00 | $11.21 | 2,342,300 | 157,127,961 | 1.46% | $1.80B | — | — |
| 2026-08-27 | $10.67 | $11.04 | $10.64 | $11.00 | 2,072,500 | 157,127,961 | 1.29% | $1.77B | — | — |
| 2026-08-26 | $10.70 | $10.73 | $10.51 | $10.55 | 1,878,000 | 157,127,961 | 1.17% | $1.70B | — | — |
| 2026-08-25 | $10.55 | $10.90 | $10.41 | $10.89 | 2,041,800 | 157,127,961 | 1.27% | $1.75B | — | — |
| 2026-08-24 | $10.86 | $10.92 | $10.61 | $10.63 | 2,280,200 | 157,127,961 | 1.42% | $1.71B | — | — |
| 2026-08-21 | $10.63 | $10.98 | $10.60 | $10.80 | 1,732,300 | 157,127,961 | 1.08% | $1.74B | — | — |
| 2026-08-20 | $10.85 | $11.00 | $10.64 | $10.70 | 1,770,200 | 157,127,961 | 1.10% | $1.72B | — | — |
| 2026-08-19 | $10.51 | $11.27 | $10.51 | $10.85 | 3,208,100 | 157,127,961 | 1.99% | $1.75B | — | — |
| 2026-08-18 | $10.60 | $10.67 | $10.36 | $10.50 | 2,174,800 | 157,127,961 | 1.35% | $1.69B | — | — |
| 2026-08-17 | $10.58 | $10.81 | $10.36 | $10.39 | 2,752,100 | 157,127,961 | 1.71% | $1.67B | — | — |
| 2026-08-14 | $11.30 | $11.38 | $10.72 | $10.79 | 2,830,300 | — | 1.76% | $1.74B | — | — |
| 2026-08-13 | $10.77 | $11.30 | $10.63 | $11.20 | 3,542,200 | — | 2.20% | $1.80B | — | — |
| 2026-08-12 | $10.63 | $10.77 | $10.36 | $10.68 | 2,397,600 | — | 1.49% | $1.72B | — | — |
| 2026-08-11 | $10.81 | $11.05 | $10.68 | $10.81 | 1,858,200 | — | 1.15% | $1.74B | — | — |
| 2026-08-10 | $10.69 | $11.03 | $10.65 | $10.91 | 2,513,400 | — | 1.56% | $1.76B | — | — |
| 2026-08-07 | $11.22 | $11.22 | $10.82 | $10.84 | 2,260,200 | — | 1.40% | $1.74B | — | — |
| 2026-08-06 | $10.89 | $11.10 | $10.69 | $11.09 | 4,481,400 | — | 2.79% | $1.78B | — | — |
| 2026-08-05 | $11.00 | $11.29 | $10.84 | $11.12 | 4,706,800 | — | 2.93% | $1.79B | — | — |
| 2026-08-04 | $10.78 | $11.09 | $10.57 | $11.02 | 4,346,000 | — | 2.70% | $1.77B | — | — |
| 2026-08-03 | $11.56 | $11.94 | $10.95 | $10.97 | 4,683,600 | — | 2.91% | $1.76B | — | — |
| 2026-07-31 | $11.19 | $11.82 | $10.99 | $11.24 | 10,793,400 | — | 6.71% | $1.81B | — | — |
| 2026-07-30 | $11.28 | $11.51 | $10.87 | $11.24 | 5,463,100 | — | 3.40% | $1.81B | — | — |
| 2026-07-29 | $10.84 | $11.87 | $10.81 | $11.77 | 6,164,300 | — | 3.83% | $1.89B | — | — |
| 2026-07-28 | $10.62 | $11.15 | $10.51 | $10.87 | 4,721,700 | — | 2.93% | $1.75B | — | — |
| 2026-07-27 | $10.15 | $10.61 | $10.15 | $10.36 | 4,058,000 | — | 2.52% | $1.67B | — | — |
| 2026-07-24 | $9.43 | $10.17 | $9.43 | $10.05 | 4,051,600 | — | 2.52% | $1.62B | — | — |
| 2026-07-23 | $9.27 | $9.32 | $9.09 | $9.27 | 2,545,600 | — | 1.58% | $1.49B | — | — |
| 2026-07-22 | $9.47 | $9.62 | $9.31 | $9.41 | 2,429,900 | — | 1.51% | $1.51B | — | — |
| 2026-07-21 | $9.10 | $9.50 | $9.10 | $9.31 | 2,866,700 | — | 1.78% | $1.50B | — | — |
| 2026-07-20 | $9.33 | $9.50 | $9.07 | $9.33 | 3,145,900 | — | 1.96% | $1.50B | — | — |
| 2026-07-17 | $9.39 | $9.61 | $9.17 | $9.47 | 3,257,500 | — | 2.02% | $1.52B | — | — |
| 2026-07-16 | $9.52 | $9.67 | $9.16 | $9.39 | 3,898,200 | — | 2.42% | $1.51B | — | — |
| 2026-07-15 | $9.31 | $9.64 | $9.29 | $9.30 | 2,559,400 | — | 1.59% | $1.50B | — | — |
| 2026-07-14 | $9.17 | $9.42 | $9.12 | $9.16 | 3,469,300 | — | 2.16% | $1.47B | — | — |
| 2026-07-13 | $9.56 | $9.86 | $9.52 | $9.71 | 2,620,200 | — | 1.63% | $1.56B | — | — |
| 2026-07-10 | $9.53 | $9.67 | $9.21 | $9.32 | 2,838,400 | — | 1.76% | $1.50B | — | — |
| 2026-07-09 | $9.39 | $9.54 | $9.04 | $9.26 | 3,684,000 | — | 2.29% | $1.49B | — | — |
| 2026-07-08 | $10.01 | $10.11 | $9.54 | $9.58 | 4,029,300 | — | 2.50% | $1.54B | — | — |
| 2026-07-07 | $10.31 | $10.75 | $10.13 | $10.16 | 5,389,800 | — | 3.35% | $1.63B | — | — |
| 2026-07-06 | $9.79 | $10.25 | $9.68 | $10.04 | 8,227,800 | — | 5.11% | $1.62B | — | — |
| 2026-07-02 | $9.65 | $9.92 | $9.65 | $9.91 | 5,674,200 | — | 3.53% | $1.59B | — | — |
| 2026-07-01 | $9.04 | $9.75 | $9.04 | $9.54 | 6,152,100 | — | 3.82% | $1.53B | — | — |
| 2026-06-30 | $8.90 | $8.94 | $8.57 | $8.85 | 5,599,900 | — | 3.48% | $1.42B | — | — |
| 2026-06-29 | $8.97 | $9.10 | $8.82 | $8.86 | 6,055,000 | — | 3.66% | $1.47B | — | — |
| 2026-06-26 | $8.23 | $8.90 | $8.23 | $8.82 | 27,885,400 | — | 16.85% | $1.46B | — | — |
| 2026-06-25 | $8.34 | $8.49 | $8.15 | $8.23 | 3,367,900 | — | 2.04% | $1.36B | — | — |
| 2026-06-24 | $8.30 | $8.58 | $8.27 | $8.39 | 3,532,900 | — | 2.13% | $1.39B | — | — |
| 2026-06-23 | $8.34 | $8.55 | $8.21 | $8.40 | 4,845,000 | — | 2.93% | $1.39B | — | — |
| 2026-06-22 | $8.54 | $8.67 | $7.93 | $8.28 | 5,908,400 | — | 3.57% | $1.37B | — | — |
| 2026-06-18 | $8.58 | $8.79 | $8.51 | $8.60 | 7,183,000 | — | 4.34% | $1.42B | — | — |
| 2026-06-17 | $9.05 | $9.58 | $8.91 | $8.97 | 6,762,000 | — | 4.09% | $1.48B | — | — |
| 2026-06-16 | $8.95 | $9.41 | $8.72 | $9.23 | 3,927,000 | — | 2.37% | $1.53B | — | — |
| 2026-06-15 | $9.32 | $9.36 | $8.74 | $8.81 | 5,677,200 | — | 3.43% | $1.46B | — | — |
| 2026-06-12 | $8.95 | $9.35 | $8.76 | $9.17 | 4,337,800 | — | 2.62% | $1.52B | — | — |
| 2026-06-11 | $9.00 | $9.12 | $8.53 | $8.82 | 11,251,700 | — | 6.80% | $1.46B | — | — |
| 2026-06-10 | $8.72 | $9.09 | $8.57 | $8.82 | 4,493,900 | — | 2.72% | $1.46B | — | — |
| 2026-06-09 | $8.85 | $9.18 | $8.76 | $8.85 | 4,347,600 | — | 2.63% | $1.46B | — | — |
| 2026-06-08 | $8.90 | $9.05 | $8.73 | $8.90 | 4,472,000 | — | 2.70% | $1.47B | — | — |
| 2026-06-05 | $9.61 | $9.69 | $8.83 | $9.01 | 3,624,200 | — | 2.19% | $1.49B | — | — |
| 2026-06-04 | $9.40 | $9.70 | $9.27 | $9.51 | 4,123,500 | — | 2.49% | $1.57B | — | — |
| 2026-06-03 | $9.80 | $9.80 | $9.14 | $9.15 | 3,739,700 | — | 2.26% | $1.51B | — | — |
| 2026-06-02 | $9.94 | $10.18 | $9.78 | $10.00 | 3,393,800 | — | 2.05% | $1.65B | — | — |
| 2026-06-01 | $10.12 | $10.57 | $9.96 | $10.32 | 4,790,600 | — | 2.89% | $1.71B | — | — |
| 2026-05-29 | $9.32 | $10.00 | $9.19 | $9.91 | 7,385,600 | — | 4.46% | $1.64B | — | — |
| 2026-05-28 | $9.27 | $9.46 | $9.17 | $9.27 | 3,411,000 | — | 2.06% | $1.53B | — | — |
| 2026-05-27 | $9.26 | $9.59 | $9.24 | $9.34 | 2,721,400 | — | 1.64% | $1.55B | — | — |
| 2026-05-26 | $9.39 | $9.49 | $9.13 | $9.25 | 5,066,900 | — | 3.06% | $1.53B | — | — |
| 2026-05-22 | $9.30 | $9.61 | $9.27 | $9.50 | 4,213,200 | — | 2.55% | $1.57B | — | — |
| 2026-05-21 | $8.96 | $9.24 | $8.85 | $9.23 | 5,082,700 | — | 3.07% | $1.53B | — | — |
| 2026-05-20 | $8.96 | $9.27 | $8.53 | $9.10 | 4,076,100 | — | 2.46% | $1.51B | — | — |
| 2026-05-19 | $9.49 | $9.64 | $8.91 | $8.93 | 5,017,800 | — | 3.03% | $1.48B | — | — |
| 2026-05-18 | $8.90 | $9.37 | $8.64 | $9.27 | 8,747,100 | — | 5.29% | $1.53B | — | — |
| 2026-05-15 | $8.38 | $8.96 | $8.38 | $8.94 | 9,648,000 | — | 5.83% | $1.48B | — | — |
| 2026-05-14 | $8.30 | $8.61 | $8.16 | $8.22 | 5,575,100 | — | 3.37% | $1.36B | — | — |
| 2026-05-13 | $8.70 | $8.75 | $7.90 | $8.22 | 9,590,500 | — | 5.80% | $1.36B | — | — |
| 2026-05-12 | $9.13 | $9.42 | $8.90 | $8.90 | 11,175,300 | — | 6.75% | $1.47B | — | — |
| 2026-05-11 | $9.23 | $9.55 | $8.68 | $8.88 | 8,897,500 | — | 5.38% | $1.47B | — | — |
| 2026-05-08 | $10.02 | $10.28 | $8.40 | $9.43 | 16,632,600 | — | 10.05% | $1.56B | — | — |
| 2026-05-07 | $11.66 | $12.14 | $11.66 | $12.01 | 6,195,500 | — | 3.74% | $1.99B | — | — |
| 2026-05-06 | $11.90 | $11.91 | $11.41 | $11.47 | 4,708,400 | — | 2.85% | $1.90B | — | — |
| 2026-05-05 | $11.49 | $11.88 | $11.32 | $11.86 | 4,385,700 | — | 2.65% | $1.96B | — | — |
| 2026-05-04 | $11.87 | $12.02 | $11.31 | $11.49 | 3,700,400 | — | 2.24% | $1.90B | — | — |
| 2026-05-01 | $11.57 | $11.97 | $11.52 | $11.88 | 4,047,800 | — | 2.45% | $1.97B | — | — |
| 2026-04-30 | $11.65 | $11.69 | $11.07 | $11.32 | 5,602,100 | — | 3.39% | $1.87B | — | — |
| 2026-04-29 | $11.50 | $11.76 | $11.44 | $11.71 | 3,713,100 | — | 2.24% | $1.94B | — | — |
| 2026-04-28 | $11.84 | $12.10 | $11.52 | $11.53 | 3,562,400 | — | 2.15% | $1.91B | — | — |
| 2026-04-27 | $11.84 | $12.17 | $11.56 | $11.58 | 3,173,300 | — | 1.92% | $1.92B | — | — |
| 2026-04-24 | $11.85 | $11.97 | $11.55 | $11.88 | 2,644,900 | — | 1.60% | $1.97B | — | — |
| 2026-04-23 | $12.50 | $12.58 | $11.60 | $11.91 | 4,118,300 | — | 2.49% | $1.97B | — | — |
| 2026-04-22 | $13.17 | $13.20 | $12.73 | $12.82 | 2,665,100 | — | 1.61% | $2.12B | — | — |
| 2026-04-21 | $13.34 | $13.48 | $13.02 | $13.12 | 3,338,400 | — | 2.02% | $2.17B | — | — |
| 2026-04-20 | $12.92 | $13.54 | $12.82 | $13.31 | 2,785,400 | — | 1.68% | $2.20B | — | — |
| 2026-04-17 | $12.89 | $13.24 | $12.74 | $12.97 | 2,620,800 | — | 1.58% | $2.15B | — | — |
| 2026-04-16 | $12.78 | $12.92 | $12.58 | $12.69 | 2,648,700 | — | 1.60% | $2.10B | — | — |
| 2026-04-15 | $12.54 | $12.96 | $12.53 | $12.63 | 2,375,200 | — | 1.44% | $2.09B | — | — |
| 2026-04-14 | $12.35 | $12.64 | $12.17 | $12.36 | 2,315,600 | — | 1.40% | $2.05B | — | — |
| 2026-04-13 | $11.38 | $12.29 | $11.23 | $12.28 | 4,411,600 | — | 2.67% | $2.03B | — | — |
| 2026-04-10 | $12.52 | $12.60 | $11.33 | $11.44 | 4,313,900 | — | 2.61% | $1.89B | — | — |
| 2026-04-09 | $12.63 | $12.78 | $12.31 | $12.37 | 3,774,100 | — | 2.28% | $2.05B | — | — |
| 2026-04-08 | $13.06 | $13.20 | $12.69 | $12.69 | 2,765,100 | — | 1.67% | $2.10B | — | — |
| 2026-04-07 | $12.75 | $12.96 | $12.48 | $12.72 | 2,531,700 | — | 1.53% | $2.10B | — | — |
| 2026-04-06 | $12.66 | $12.81 | $12.51 | $12.76 | 2,599,300 | — | 1.57% | $2.11B | — | — |
| 2026-04-02 | $12.40 | $12.93 | $12.28 | $12.66 | 2,298,500 | — | 1.39% | $2.10B | — | — |
| 2026-04-01 | $12.65 | $12.82 | $12.33 | $12.54 | 2,350,800 | — | 1.42% | $2.08B | — | — |
| 2026-03-31 | $12.17 | $12.60 | $12.04 | $12.57 | 2,486,000 | — | 1.50% | $2.08B | — | — |
| 2026-03-30 | $11.90 | $12.13 | $11.85 | $11.95 | 2,905,200 | — | 1.71% | $2.03B | — | — |
| 2026-03-27 | $12.01 | $12.05 | $11.69 | $11.81 | 1,594,100 | — | 0.94% | $2.01B | — | — |
| 2026-03-26 | $11.94 | $12.40 | $11.94 | $12.19 | 1,879,400 | — | 1.11% | $2.07B | — | — |
| 2026-03-25 | $11.79 | $12.03 | $11.66 | $12.01 | 2,430,300 | — | 1.43% | $2.04B | — | — |
| 2026-03-24 | $11.95 | $12.07 | $11.54 | $11.62 | 3,188,800 | — | 1.88% | $1.98B | — | — |
| 2026-03-23 | $12.21 | $12.31 | $11.95 | $12.13 | 2,667,600 | — | 1.57% | $2.06B | — | — |
| 2026-03-20 | $11.95 | $12.01 | $11.75 | $11.90 | 4,662,300 | — | 2.74% | $2.02B | — | — |
| 2026-03-19 | $11.56 | $12.03 | $11.56 | $11.98 | 3,434,400 | — | 2.02% | $2.04B | — | — |
| 2026-03-18 | $11.71 | $11.93 | $11.61 | $11.66 | 2,276,500 | — | 1.34% | $1.98B | — | — |
| 2026-03-17 | $11.78 | $12.23 | $11.69 | $11.82 | 1,702,200 | — | 1.00% | $2.01B | — | — |
| 2026-03-16 | $11.85 | $11.97 | $11.59 | $11.67 | 2,439,300 | — | 1.43% | $1.98B | — | — |
| 2026-03-13 | $11.94 | $12.05 | $11.76 | $11.83 | 2,227,100 | — | 1.31% | $2.01B | — | — |
| 2026-03-12 | $12.08 | $12.39 | $11.89 | $11.94 | 1,878,500 | — | 1.10% | $2.03B | — | — |
| 2026-03-11 | $12.35 | $12.52 | $12.01 | $12.29 | 1,615,900 | — | 0.95% | $2.09B | — | — |
| 2026-03-10 | $12.48 | $12.48 | $11.80 | $12.25 | 2,295,600 | — | 1.35% | $2.08B | — | — |
| 2026-03-09 | $12.67 | $12.87 | $12.22 | $12.51 | 2,309,300 | — | 1.36% | $2.13B | — | — |
| 2026-03-06 | $13.03 | $13.18 | $12.58 | $12.95 | 2,060,200 | — | 1.21% | $2.20B | — | — |
| 2026-03-05 | $12.51 | $13.39 | $12.45 | $13.19 | 3,641,000 | — | 2.14% | $2.24B | — | — |
| 2026-03-04 | $12.32 | $12.61 | $12.20 | $12.48 | 2,211,900 | — | 1.30% | $2.12B | — | — |
| 2026-03-03 | $11.85 | $12.49 | $11.85 | $12.33 | 1,654,200 | — | 0.97% | $2.10B | — | — |
| 2026-03-02 | $12.22 | $12.51 | $12.10 | $12.19 | 3,175,700 | — | 1.87% | $2.07B | — | — |
| 2026-02-27 | $12.36 | $12.60 | $12.18 | $12.59 | 2,779,200 | — | 1.63% | $2.14B | — | — |
| 2026-02-26 | $12.18 | $13.01 | $12.11 | $12.64 | 3,178,300 | — | 1.87% | $2.15B | — | — |
| 2026-02-25 | $11.95 | $12.15 | $11.61 | $12.05 | 2,648,000 | — | 1.56% | $2.05B | — | — |
| 2026-02-24 | $11.86 | $12.51 | $11.83 | $11.92 | 3,284,500 | — | 1.93% | $2.03B | — | — |
| 2026-02-23 | $13.25 | $13.27 | $11.84 | $11.85 | 3,638,300 | — | 2.14% | $2.01B | — | — |
| 2026-02-20 | $13.24 | $13.56 | $13.14 | $13.35 | 2,651,900 | — | 1.56% | $2.27B | — | — |
| 2026-02-19 | $13.37 | $13.54 | $13.00 | $13.34 | 1,834,900 | — | 1.08% | $2.27B | — | — |
| 2026-02-18 | $13.39 | $13.85 | $13.23 | $13.56 | 2,055,100 | — | 1.21% | $2.31B | — | — |
| 2026-02-17 | $13.55 | $13.73 | $13.21 | $13.38 | 2,299,200 | — | 1.35% | $2.28B | — | — |
| 2026-02-13 | $13.08 | $13.52 | $12.94 | $13.39 | 2,861,900 | — | 1.68% | $2.28B | — | — |
| 2026-02-12 | $13.88 | $13.90 | $12.76 | $13.01 | 3,220,000 | — | 1.89% | $2.21B | — | — |
| 2026-02-11 | $14.60 | $14.80 | $13.80 | $13.82 | 3,268,100 | — | 1.92% | $2.35B | — | — |
| 2026-02-10 | $14.35 | $15.01 | $14.35 | $14.59 | 3,272,100 | — | 1.92% | $2.48B | — | — |
| 2026-02-09 | $14.76 | $14.82 | $13.89 | $14.32 | 4,628,000 | — | 2.72% | $2.43B | — | — |
| 2026-02-06 | $14.21 | $15.32 | $14.21 | $15.20 | 2,737,700 | — | 1.61% | $2.58B | — | — |
| 2026-02-05 | $14.11 | $14.53 | $14.03 | $14.19 | 2,909,500 | — | 1.71% | $2.41B | — | — |
| 2026-02-04 | $13.95 | $14.55 | $13.41 | $14.25 | 4,001,500 | — | 2.35% | $2.42B | — | — |
| 2026-02-03 | $15.20 | $15.23 | $13.41 | $13.50 | 4,787,500 | — | 2.82% | $2.30B | — | — |
| 2026-02-02 | $14.25 | $15.50 | $14.20 | $15.28 | 2,980,600 | — | 1.75% | $2.60B | — | — |
| 2026-01-30 | $12.65 | $14.46 | $12.60 | $14.43 | 4,929,500 | — | 2.90% | $2.45B | — | — |
| 2026-01-29 | $14.36 | $14.46 | $13.95 | $14.41 | 3,435,500 | — | 2.02% | $2.45B | — | — |
| 2026-01-28 | $14.71 | $15.00 | $14.40 | $14.43 | 1,788,100 | — | 1.05% | $2.45B | — | — |
| 2026-01-27 | $14.72 | $14.75 | $14.41 | $14.67 | 1,250,900 | — | 0.74% | $2.49B | — | — |
| 2026-01-26 | $15.07 | $15.14 | $14.63 | $14.75 | 1,563,900 | — | 0.92% | $2.51B | — | — |
| 2026-01-23 | $15.22 | $15.30 | $14.97 | $15.00 | 1,260,000 | — | 0.74% | $2.55B | — | — |
| 2026-01-22 | $15.16 | $15.41 | $15.05 | $15.24 | 1,434,700 | — | 0.84% | $2.59B | — | — |
| 2026-01-21 | $14.66 | $15.10 | $14.60 | $14.98 | 2,211,300 | — | 1.30% | $2.55B | — | — |
| 2026-01-20 | $14.30 | $14.57 | $14.04 | $14.54 | 1,984,500 | — | 1.17% | $2.47B | — | — |
| 2026-01-16 | $14.76 | $14.78 | $14.52 | $14.58 | 1,821,300 | — | 1.07% | $2.48B | — | — |
| 2026-01-15 | $15.31 | $15.40 | $14.74 | $14.84 | 1,541,400 | — | 0.91% | $2.52B | — | — |
| 2026-01-14 | $14.91 | $15.59 | $14.89 | $15.34 | 1,221,000 | — | 0.72% | $2.61B | — | — |
| 2026-01-13 | $15.28 | $15.32 | $14.79 | $14.91 | 1,230,200 | — | 0.72% | $2.54B | — | — |
| 2026-01-12 | $15.29 | $15.39 | $15.00 | $15.17 | 1,245,700 | — | 0.73% | $2.58B | — | — |
| 2026-01-09 | $15.26 | $15.48 | $15.06 | $15.38 | 1,421,200 | — | 0.84% | $2.62B | — | — |
| 2026-01-08 | $14.80 | $15.12 | $14.74 | $15.06 | 1,167,900 | — | 0.69% | $2.56B | — | — |
| 2026-01-07 | $14.71 | $15.04 | $14.70 | $14.91 | 1,459,400 | — | 0.86% | $2.54B | — | — |
| 2026-01-06 | $13.98 | $14.65 | $13.89 | $14.65 | 2,299,500 | — | 1.35% | $2.49B | — | — |
| 2026-01-05 | $13.99 | $14.46 | $13.95 | $14.03 | 1,874,900 | — | 1.10% | $2.39B | — | — |
| 2026-01-02 | $14.77 | $14.95 | $14.05 | $14.08 | 1,580,000 | — | 0.93% | $2.39B | — | — |
| 2025-12-31 | $14.79 | $14.84 | $14.57 | $14.65 | 1,506,300 | — | 0.89% | $2.49B | — | — |
| 2025-12-30 | $14.90 | $15.06 | $14.86 | $14.89 | 1,378,200 | — | 0.79% | $2.60B | — | — |
| 2025-12-29 | $14.99 | $15.11 | $14.92 | $14.95 | 1,500,500 | — | 0.86% | $2.61B | — | — |
| 2025-12-26 | $15.11 | $15.12 | $14.97 | $15.10 | 1,121,500 | — | 0.64% | $2.63B | — | — |
| 2025-12-24 | $15.00 | $15.16 | $15.00 | $15.10 | 840,000 | — | 0.48% | $2.63B | — | — |
| 2025-12-23 | $15.24 | $15.31 | $15.01 | $15.03 | 1,841,000 | — | 1.06% | $2.62B | — | — |
| 2025-12-22 | $15.40 | $15.51 | $15.25 | $15.33 | 1,693,100 | — | 0.97% | $2.68B | — | — |
| 2025-12-19 | $15.29 | $15.48 | $15.21 | $15.43 | 3,992,800 | — | 2.29% | $2.69B | — | — |
| 2025-12-18 | $15.25 | $15.63 | $15.20 | $15.39 | 2,109,800 | — | 1.21% | $2.69B | — | — |
| 2025-12-17 | $15.11 | $15.68 | $15.09 | $15.19 | 2,153,800 | — | 1.23% | $2.65B | — | — |
| 2025-12-16 | $15.43 | $15.52 | $15.06 | $15.09 | 2,470,500 | — | 1.42% | $2.63B | — | — |
| 2025-12-15 | $15.15 | $15.64 | $15.15 | $15.42 | 2,531,300 | — | 1.45% | $2.69B | — | — |
| 2025-12-12 | $15.25 | $15.34 | $14.96 | $15.17 | 2,956,900 | — | 1.69% | $2.65B | — | — |
| 2025-12-11 | $15.06 | $15.32 | $15.06 | $15.24 | 2,462,400 | — | 1.41% | $2.66B | — | — |
| 2025-12-10 | $14.91 | $15.19 | $14.55 | $15.12 | 2,776,400 | — | 1.59% | $2.64B | — | — |
| 2025-12-09 | $14.39 | $15.20 | $14.39 | $15.04 | 3,144,300 | — | 1.80% | $2.62B | — | — |
| 2025-12-08 | $14.28 | $14.37 | $14.00 | $14.36 | 3,137,200 | — | 1.80% | $2.51B | — | — |
| 2025-12-05 | $13.95 | $14.29 | $13.89 | $14.12 | 2,048,700 | — | 1.17% | $2.46B | — | — |
| 2025-12-04 | $13.77 | $14.05 | $13.67 | $13.98 | 2,659,700 | — | 1.52% | $2.44B | — | — |
| 2025-12-03 | $13.55 | $13.88 | $13.50 | $13.70 | 1,615,500 | — | 0.93% | $2.39B | — | — |
| 2025-12-02 | $13.53 | $13.65 | $13.43 | $13.56 | 2,468,100 | — | 1.41% | $2.37B | — | — |
| 2025-12-01 | $13.15 | $13.47 | $13.10 | $13.44 | 1,474,700 | — | 0.85% | $2.35B | — | — |
| 2025-11-28 | $13.11 | $13.43 | $12.99 | $13.20 | 1,128,900 | — | 0.65% | $2.30B | — | — |
| 2025-11-26 | $13.06 | $13.22 | $12.98 | $13.11 | 1,976,000 | — | 1.13% | $2.29B | — | — |
| 2025-11-25 | $12.89 | $13.20 | $12.79 | $13.06 | 2,273,300 | — | 1.30% | $2.28B | — | — |
| 2025-11-24 | $12.57 | $12.86 | $12.48 | $12.77 | 2,512,100 | — | 1.44% | $2.23B | — | — |
| 2025-11-21 | $12.33 | $12.87 | $12.31 | $12.59 | 2,046,500 | — | 1.17% | $2.20B | — | — |
| 2025-11-20 | $12.10 | $12.21 | $11.82 | $12.19 | 2,404,800 | — | 1.38% | $2.13B | — | — |
| 2025-11-19 | $12.25 | $12.28 | $11.98 | $11.99 | 1,991,200 | — | 1.14% | $2.09B | — | — |
| 2025-11-18 | $12.36 | $12.47 | $12.16 | $12.22 | 2,224,700 | — | 1.27% | $2.13B | — | — |
| 2025-11-17 | $12.88 | $12.89 | $12.35 | $12.46 | 2,132,000 | — | 1.22% | $2.17B | — | — |
| 2025-11-14 | $13.25 | $13.25 | $12.76 | $12.91 | 2,392,900 | — | 1.37% | $2.25B | — | — |
| 2025-11-13 | $13.57 | $13.81 | $13.26 | $13.32 | 2,129,500 | — | 1.22% | $2.32B | — | — |
| 2025-11-12 | $13.62 | $14.03 | $13.48 | $13.76 | 1,985,600 | — | 1.14% | $2.40B | — | — |
| 2025-11-11 | $13.51 | $13.62 | $13.39 | $13.52 | 1,148,500 | — | 0.66% | $2.36B | — | — |
| 2025-11-10 | $13.48 | $13.66 | $13.08 | $13.52 | 1,856,300 | — | 1.06% | $2.36B | — | — |
| 2025-11-07 | $13.53 | $13.70 | $13.03 | $13.16 | 1,679,500 | — | 0.96% | $2.30B | — | — |
| 2025-11-06 | $13.82 | $13.99 | $13.45 | $13.64 | 1,971,700 | — | 1.13% | $2.38B | — | — |
| 2025-11-05 | $13.59 | $14.14 | $13.59 | $13.81 | 2,522,400 | — | 1.45% | $2.41B | — | — |
| 2025-11-04 | $13.05 | $13.67 | $13.02 | $13.54 | 2,829,600 | — | 1.62% | $2.36B | — | — |
| 2025-11-03 | $14.05 | $14.09 | $13.14 | $13.27 | 3,267,600 | — | 1.87% | $2.32B | — | — |
| 2025-10-31 | $13.94 | $14.44 | $13.42 | $14.20 | 5,599,200 | — | 3.21% | $2.48B | — | — |
| 2025-10-30 | $12.99 | $13.26 | $12.92 | $12.94 | 2,677,700 | — | 1.53% | $2.26B | — | — |
| 2025-10-29 | $13.46 | $13.57 | $13.10 | $13.17 | 1,965,200 | — | 1.13% | $2.30B | — | — |
| 2025-10-28 | $13.31 | $13.56 | $13.27 | $13.36 | 2,203,000 | — | 1.26% | $2.33B | — | — |
| 2025-10-27 | $13.72 | $13.72 | $13.40 | $13.43 | 1,537,300 | — | 0.88% | $2.34B | — | — |
| 2025-10-24 | $13.51 | $13.64 | $13.49 | $13.54 | 1,384,400 | — | 0.79% | $2.36B | — | — |
| 2025-10-23 | $13.13 | $13.37 | $13.12 | $13.37 | 1,687,800 | — | 0.97% | $2.33B | — | — |
| 2025-10-22 | $13.20 | $13.46 | $13.08 | $13.27 | 1,667,300 | — | 0.96% | $2.32B | — | — |
| 2025-10-21 | $13.00 | $13.43 | $12.99 | $13.27 | 1,469,600 | — | 0.84% | $2.32B | — | — |
| 2025-10-20 | $12.97 | $13.10 | $12.82 | $12.99 | 1,401,800 | — | 0.80% | $2.27B | — | — |
| 2025-10-17 | $12.69 | $13.00 | $12.69 | $12.85 | 1,137,000 | — | 0.65% | $2.24B | — | — |
| 2025-10-16 | $13.07 | $13.12 | $12.63 | $12.82 | 2,150,400 | — | 1.23% | $2.24B | — | — |
| 2025-10-15 | $13.41 | $13.43 | $13.08 | $13.10 | 1,233,000 | — | 0.71% | $2.29B | — | — |
| 2025-10-14 | $13.03 | $13.50 | $12.99 | $13.32 | 1,371,000 | — | 0.79% | $2.32B | — | — |
| 2025-10-13 | $13.09 | $13.25 | $12.95 | $13.22 | 1,408,800 | — | 0.81% | $2.31B | — | — |
| 2025-10-10 | $13.64 | $13.64 | $12.83 | $12.89 | 1,700,200 | — | 0.97% | $2.25B | — | — |
| 2025-10-09 | $13.38 | $13.60 | $13.17 | $13.58 | 1,279,800 | — | 0.73% | $2.37B | — | — |
| 2025-10-08 | $13.36 | $13.56 | $13.29 | $13.34 | 1,344,300 | — | 0.77% | $2.33B | — | — |
| 2025-10-07 | $13.62 | $13.65 | $13.20 | $13.28 | 2,048,800 | — | 1.17% | $2.32B | — | — |
| 2025-10-06 | $13.85 | $13.92 | $13.60 | $13.60 | 1,339,700 | — | 0.77% | $2.37B | — | — |
| 2025-10-03 | $13.66 | $13.95 | $13.61 | $13.80 | 2,491,200 | — | 1.43% | $2.41B | — | — |
| 2025-10-02 | $13.84 | $14.01 | $13.58 | $13.59 | 1,690,600 | — | 0.97% | $2.37B | — | — |
| 2025-10-01 | $13.55 | $13.87 | $13.48 | $13.80 | 1,826,700 | — | 1.05% | $2.41B | — | — |
| 2025-09-30 | $13.61 | $13.76 | $13.46 | $13.63 | 1,468,400 | — | 0.84% | $2.38B | — | — |
| 2025-09-29 | $14.09 | $14.09 | $13.63 | $13.63 | 2,342,500 | — | 1.30% | $2.45B | — | — |
| 2025-09-26 | $13.31 | $14.14 | $13.25 | $14.01 | 2,986,900 | — | 1.66% | $2.52B | — | — |
| 2025-09-25 | $13.81 | $13.84 | $13.09 | $13.27 | 2,164,300 | — | 1.20% | $2.38B | — | — |
| 2025-09-24 | $13.77 | $14.06 | $13.73 | $13.94 | 1,735,000 | — | 0.97% | $2.50B | — | — |
| 2025-09-23 | $14.36 | $14.36 | $13.67 | $13.67 | 1,996,800 | — | 1.11% | $2.46B | — | — |
| 2025-09-22 | $13.77 | $14.32 | $13.77 | $14.31 | 1,842,900 | — | 1.03% | $2.57B | — | — |
| 2025-09-19 | $14.34 | $14.42 | $13.77 | $13.79 | 4,246,400 | — | 2.36% | $2.48B | — | — |
| 2025-09-18 | $14.12 | $14.34 | $14.07 | $14.27 | 1,581,900 | — | 0.88% | $2.56B | — | — |
| 2025-09-17 | $14.05 | $14.47 | $13.94 | $13.99 | 1,663,800 | — | 0.93% | $2.51B | — | — |
| 2025-09-16 | $13.95 | $14.16 | $13.88 | $14.07 | 1,971,700 | — | 1.10% | $2.53B | — | — |
| 2025-09-15 | $14.20 | $14.28 | $13.84 | $13.91 | 1,309,900 | — | 0.73% | $2.50B | — | — |
| 2025-09-12 | $14.43 | $14.54 | $14.02 | $14.02 | 1,657,100 | — | 0.92% | $2.52B | — | — |
| 2025-09-11 | $14.25 | $14.57 | $14.17 | $14.55 | 1,826,800 | — | 1.02% | $2.61B | — | — |
| 2025-09-10 | $14.41 | $14.49 | $14.10 | $14.22 | 1,941,100 | — | 1.08% | $2.55B | — | — |
| 2025-09-09 | $14.64 | $14.73 | $14.41 | $14.43 | 1,593,400 | — | 0.89% | $2.59B | — | — |
| 2025-09-08 | $14.74 | $14.74 | $14.36 | $14.65 | 1,892,100 | — | 1.05% | $2.63B | — | — |
| 2025-09-05 | $14.58 | $15.04 | $14.48 | $14.79 | 1,787,200 | — | 1.00% | $2.66B | — | — |
| 2025-09-04 | $14.40 | $14.61 | $14.07 | $14.50 | 1,612,900 | — | 0.90% | $2.60B | — | — |
| 2025-09-03 | $14.34 | $14.50 | $14.23 | $14.50 | 1,531,300 | — | 0.85% | $2.60B | — | — |
| 2025-09-02 | $14.17 | $14.43 | $14.10 | $14.33 | 1,124,800 | — | 0.63% | $2.57B | — | — |
| 2025-08-29 | $14.18 | $14.62 | $14.16 | $14.45 | 1,737,400 | — | 0.97% | $2.60B | — | — |
| 2025-08-28 | $14.41 | $14.41 | $14.13 | $14.19 | 1,532,100 | — | 0.85% | $2.55B | — | — |
| 2025-08-27 | $14.17 | $14.44 | $14.15 | $14.31 | 1,597,200 | — | 0.89% | $2.57B | — | — |
| 2025-08-26 | $14.06 | $14.20 | $14.04 | $14.15 | 1,715,900 | — | 0.96% | $2.54B | — | — |
| 2025-08-25 | $14.20 | $14.25 | $14.03 | $14.09 | 1,132,300 | — | 0.63% | $2.53B | — | — |
| 2025-08-22 | $13.83 | $14.41 | $13.77 | $14.25 | 1,426,600 | — | 0.79% | $2.56B | — | — |
| 2025-08-21 | $13.62 | $13.75 | $13.55 | $13.71 | 1,217,400 | — | 0.68% | $2.46B | — | — |
| 2025-08-20 | $13.85 | $14.01 | $13.70 | $13.70 | 1,351,600 | — | 0.75% | $2.46B | — | — |
| 2025-08-19 | $14.00 | $14.26 | $13.87 | $13.97 | 1,731,900 | — | 0.96% | $2.51B | — | — |
| 2025-08-18 | $13.68 | $13.98 | $13.53 | $13.92 | 1,853,900 | — | 1.03% | $2.50B | — | — |
| 2025-08-15 | $13.77 | $14.06 | $13.71 | $13.71 | 1,529,000 | — | 0.85% | $2.46B | — | — |
| 2025-08-14 | $13.70 | $13.86 | $13.60 | $13.78 | 1,192,600 | — | 0.66% | $2.48B | — | — |
| 2025-08-13 | $13.35 | $13.95 | $13.29 | $13.89 | 1,492,800 | — | 0.83% | $2.49B | — | — |
| 2025-08-12 | $12.89 | $13.42 | $12.85 | $13.26 | 1,610,700 | — | 0.90% | $2.38B | — | — |
| 2025-08-11 | $13.17 | $13.51 | $12.78 | $12.85 | 1,905,300 | — | 1.06% | $2.31B | — | — |
| 2025-08-08 | $13.22 | $13.43 | $13.12 | $13.14 | 1,311,600 | — | 0.73% | $2.36B | — | — |
| 2025-08-07 | $13.44 | $13.48 | $13.15 | $13.25 | 2,024,200 | — | 1.13% | $2.38B | — | — |
| 2025-08-06 | $13.30 | $13.42 | $13.16 | $13.25 | 1,930,100 | — | 1.07% | $2.38B | — | — |
| 2025-08-05 | $13.39 | $13.47 | $12.85 | $13.23 | 2,844,300 | — | 1.58% | $2.38B | — | — |
| 2025-08-04 | $13.10 | $13.41 | $12.81 | $13.34 | 2,145,300 | — | 1.19% | $2.40B | — | — |
| 2025-08-01 | $13.53 | $13.62 | $12.24 | $12.86 | 5,093,500 | — | 2.84% | $2.31B | — | — |
| 2025-07-31 | $13.66 | $13.83 | $13.48 | $13.61 | 3,432,300 | — | 1.91% | $2.44B | — | — |
| 2025-07-30 | $14.17 | $14.17 | $13.68 | $13.73 | 2,051,100 | — | 1.14% | $2.47B | — | — |
| 2025-07-29 | $14.27 | $14.30 | $13.98 | $14.13 | 1,826,200 | — | 1.02% | $2.54B | — | — |
| 2025-07-28 | $14.43 | $14.48 | $14.21 | $14.23 | 1,298,500 | — | 0.72% | $2.56B | — | — |
| 2025-07-25 | $14.56 | $14.60 | $14.21 | $14.30 | 1,768,700 | — | 0.98% | $2.57B | — | — |
| 2025-07-24 | $14.67 | $14.74 | $14.43 | $14.59 | 2,554,500 | — | 1.42% | $2.62B | — | — |
| 2025-07-23 | $14.83 | $14.93 | $14.61 | $14.83 | 1,398,600 | — | 0.78% | $2.66B | — | — |
| 2025-07-22 | $14.50 | $14.80 | $14.44 | $14.63 | 1,318,300 | — | 0.73% | $2.63B | — | — |
| 2025-07-21 | $14.50 | $14.64 | $14.27 | $14.35 | 1,316,900 | — | 0.73% | $2.58B | — | — |
| 2025-07-18 | $14.64 | $14.76 | $14.28 | $14.39 | 1,126,100 | — | 0.63% | $2.58B | — | — |
| 2025-07-17 | $14.31 | $14.63 | $14.30 | $14.56 | 1,324,600 | — | 0.74% | $2.62B | — | — |
| 2025-07-16 | $14.36 | $14.48 | $14.19 | $14.31 | 1,528,700 | — | 0.85% | $2.57B | — | — |
| 2025-07-15 | $14.51 | $14.56 | $14.07 | $14.12 | 1,387,200 | — | 0.77% | $2.54B | — | — |
| 2025-07-14 | $14.30 | $14.47 | $14.19 | $14.44 | 1,493,200 | — | 0.83% | $2.59B | — | — |
| 2025-07-11 | $14.81 | $14.98 | $14.24 | $14.30 | 1,810,500 | — | 1.01% | $2.57B | — | — |
| 2025-07-10 | $15.70 | $15.79 | $15.09 | $15.11 | 2,403,000 | — | 1.34% | $2.71B | — | — |
| 2025-07-09 | $16.03 | $16.06 | $15.34 | $15.71 | 1,858,200 | — | 1.03% | $2.82B | — | — |
| 2025-07-08 | $15.85 | $16.42 | $15.77 | $16.04 | 1,730,800 | — | 0.96% | $2.88B | — | — |
| 2025-07-07 | $15.95 | $16.45 | $15.58 | $15.59 | 1,847,700 | — | 1.03% | $2.80B | — | — |
| 2025-07-03 | $16.00 | $16.38 | $15.92 | $16.24 | 1,684,400 | — | 0.94% | $2.92B | — | — |
| 2025-07-02 | $15.98 | $16.04 | $15.61 | $15.96 | 2,254,200 | — | 1.26% | $2.87B | — | — |
| 2025-07-01 | $15.14 | $16.14 | $15.10 | $15.92 | 2,704,800 | — | 1.51% | $2.86B | — | — |
| 2025-06-30 | $15.06 | $15.34 | $15.03 | $15.29 | 1,890,700 | — | 1.05% | $2.75B | — | — |
| 2025-06-27 | $15.26 | $15.38 | $14.67 | $15.03 | 1,951,300 | — | — | — | — | — |
| 2025-06-26 | $15.09 | $15.31 | $15.01 | $15.20 | 1,367,200 | — | — | — | — | — |
| 2025-06-25 | $15.21 | $15.37 | $14.96 | $14.98 | 1,507,500 | — | — | — | — | — |
| 2025-06-24 | $14.87 | $15.27 | $14.65 | $15.17 | 2,150,700 | — | — | — | — | — |
| 2025-06-23 | $14.23 | $14.69 | $14.17 | $14.63 | 1,958,200 | — | — | — | — | — |
| 2025-06-20 | $14.65 | $14.83 | $14.13 | $14.22 | 3,478,800 | — | — | — | — | — |
| 2025-06-18 | $15.54 | $15.79 | $14.65 | $14.76 | 2,439,100 | — | — | — | — | — |
| 2025-06-17 | $15.67 | $15.90 | $15.44 | $15.56 | 1,794,400 | — | — | — | — | — |
| 2025-06-16 | $15.75 | $15.99 | $15.69 | $15.88 | 1,808,300 | — | — | — | — | — |
| 2025-06-13 | $15.53 | $15.76 | $15.46 | $15.58 | 1,617,900 | — | — | — | — | — |
| 2025-06-12 | $15.73 | $15.92 | $15.67 | $15.86 | 1,366,700 | — | — | — | — | — |
| 2025-06-11 | $15.99 | $16.04 | $15.83 | $15.97 | 1,248,700 | — | — | — | — | — |
| 2025-06-10 | $15.76 | $15.98 | $15.64 | $15.95 | 1,985,200 | — | — | — | — | — |
| 2025-06-09 | $15.92 | $16.00 | $15.60 | $15.60 | 1,229,700 | — | — | — | — | — |
| 2025-06-06 | $15.67 | $15.86 | $15.67 | $15.76 | 1,530,300 | — | — | — | — | — |
| 2025-06-05 | $15.48 | $15.68 | $15.26 | $15.49 | 1,304,200 | — | — | — | — | — |
| 2025-06-04 | $15.16 | $15.54 | $15.16 | $15.45 | 1,873,500 | — | — | — | — | — |
| 2025-06-03 | $14.74 | $15.08 | $14.70 | $15.07 | 1,732,800 | — | — | — | — | — |
| 2025-06-02 | $15.15 | $15.19 | $14.70 | $14.82 | 1,822,100 | — | — | — | — | — |
| 2025-05-30 | $15.41 | $15.42 | $14.99 | $15.20 | 2,213,000 | — | — | — | — | — |
| 2025-05-29 | $15.11 | $15.54 | $14.98 | $15.46 | 2,136,900 | — | — | — | — | — |
| 2025-05-28 | $15.40 | $15.55 | $14.92 | $14.94 | 1,345,000 | — | — | — | — | — |
| 2025-05-27 | $14.98 | $15.44 | $14.61 | $15.36 | 3,622,400 | — | — | — | — | — |
| 2025-05-23 | $14.77 | $15.06 | $14.72 | $14.75 | 1,431,000 | — | — | — | — | — |
| 2025-05-22 | $14.68 | $15.32 | $14.68 | $15.17 | 2,170,200 | — | — | — | — | — |
| 2025-05-21 | $15.17 | $15.42 | $14.72 | $14.76 | 1,708,100 | — | — | — | — | — |
| 2025-05-20 | $15.34 | $15.46 | $15.10 | $15.28 | 1,986,700 | — | — | — | — | — |
| 2025-05-19 | $15.26 | $15.53 | $15.08 | $15.29 | 2,151,000 | — | — | — | — | — |
| 2025-05-16 | $16.01 | $16.01 | $15.20 | $15.27 | 2,859,300 | — | — | — | — | — |
| 2025-05-15 | $13.88 | $16.11 | $13.88 | $16.02 | 4,164,500 | — | — | — | — | — |
| 2025-05-14 | $16.91 | $17.07 | $16.17 | $16.56 | 3,184,400 | — | — | — | — | — |
| 2025-05-13 | $16.77 | $17.14 | $16.68 | $16.94 | 1,376,600 | — | — | — | — | — |
| 2025-05-12 | $17.00 | $17.26 | $16.57 | $16.77 | 1,477,600 | — | — | — | — | — |
| 2025-05-09 | $16.00 | $16.28 | $15.83 | $16.25 | 1,251,800 | — | — | — | — | — |
| 2025-05-08 | $15.66 | $16.18 | $15.64 | $15.86 | 994,800 | — | — | — | — | — |
| 2025-05-07 | $15.70 | $15.81 | $15.19 | $15.46 | 724,100 | — | — | — | — | — |
| 2025-05-06 | $15.68 | $15.96 | $15.48 | $15.51 | 1,085,600 | — | — | — | — | — |
| 2025-05-05 | $15.87 | $16.19 | $15.73 | $15.88 | 790,900 | — | — | — | — | — |
| 2025-05-02 | $16.00 | $16.30 | $15.90 | $16.07 | 815,900 | — | — | — | — | — |
| 2025-05-01 | $15.72 | $15.99 | $15.60 | $15.69 | 1,044,500 | — | — | — | — | — |
| 2025-04-30 | $15.38 | $15.54 | $15.02 | $15.52 | 1,099,800 | — | — | — | — | — |
| 2025-04-29 | $15.64 | $15.85 | $15.55 | $15.73 | 749,700 | — | — | — | — | — |
| 2025-04-28 | $15.39 | $15.85 | $15.39 | $15.65 | 1,437,600 | — | — | — | — | — |
| 2025-04-25 | $15.29 | $15.39 | $15.06 | $15.30 | 813,600 | — | — | — | — | — |
| 2025-04-24 | $15.03 | $15.41 | $15.01 | $15.36 | 1,052,000 | — | — | — | — | — |
| 2025-04-23 | $15.10 | $15.50 | $15.00 | $15.16 | 1,536,400 | — | — | — | — | — |
| 2025-04-22 | $14.24 | $14.63 | $14.13 | $14.53 | 1,247,700 | — | — | — | — | — |
| 2025-04-21 | $14.23 | $14.37 | $13.72 | $14.03 | 1,895,000 | — | — | — | — | — |
| 2025-04-17 | $14.57 | $14.76 | $14.33 | $14.36 | 1,230,700 | — | — | — | — | — |
| 2025-04-16 | $14.76 | $14.82 | $14.32 | $14.64 | 1,157,700 | — | — | — | — | — |
| 2025-04-15 | $14.68 | $15.15 | $14.59 | $14.82 | 1,375,200 | — | — | — | — | — |
| 2025-04-14 | $14.79 | $15.02 | $14.33 | $14.71 | 1,363,300 | — | — | — | — | — |
| 2025-04-11 | $14.15 | $14.47 | $13.71 | $14.45 | 1,541,600 | — | — | — | — | — |
| 2025-04-10 | $15.09 | $15.24 | $14.02 | $14.25 | 1,996,300 | — | — | — | — | — |
| 2025-04-09 | $13.76 | $15.57 | $13.44 | $15.56 | 3,533,900 | — | — | — | — | — |
| 2025-04-08 | $15.06 | $15.29 | $13.85 | $14.10 | 2,703,500 | — | — | — | — | — |
| 2025-04-07 | $14.20 | $15.04 | $13.75 | $14.65 | 2,525,300 | — | — | — | — | — |
| 2025-04-04 | $15.72 | $15.91 | $14.71 | $14.85 | 2,629,100 | — | — | — | — | — |
| 2025-04-03 | $16.88 | $17.28 | $16.35 | $16.41 | 1,504,800 | — | — | — | — | — |
| 2025-04-02 | $17.18 | $17.68 | $17.06 | $17.63 | 1,101,100 | — | — | — | — | — |
| 2025-04-01 | $16.91 | $17.45 | $16.91 | $17.34 | 1,176,900 | — | — | — | — | — |
| 2025-03-31 | $16.80 | $17.23 | $16.51 | $17.05 | 1,082,500 | — | — | — | — | — |
| 2025-03-28 | $17.25 | $17.35 | $16.86 | $17.08 | 1,533,800 | — | — | — | — | — |
| 2025-03-27 | $17.48 | $17.50 | $17.19 | $17.39 | 2,009,200 | — | — | — | — | — |
| 2025-03-26 | $17.21 | $17.57 | $17.21 | $17.51 | 1,335,700 | — | — | — | — | — |
| 2025-03-25 | $17.05 | $17.54 | $16.95 | $17.09 | 2,830,600 | — | — | — | — | — |
| 2025-03-24 | $17.03 | $17.24 | $16.67 | $16.98 | 3,612,700 | — | — | — | — | — |
| 2025-03-21 | $16.97 | $17.09 | $16.19 | $16.43 | 27,674,100 | — | — | — | — | — |
| 2025-03-20 | $17.09 | $17.51 | $16.73 | $17.15 | 1,574,300 | — | — | — | — | — |
| 2025-03-19 | $17.40 | $17.67 | $17.24 | $17.57 | 1,383,800 | — | — | — | — | — |
| 2025-03-18 | $17.37 | $17.53 | $17.16 | $17.35 | 1,619,800 | — | — | — | — | — |
| 2025-03-17 | $17.47 | $17.86 | $17.36 | $17.38 | 1,197,000 | — | — | — | — | — |
| 2025-03-14 | $16.91 | $17.36 | $16.91 | $17.28 | 1,455,800 | — | — | — | — | — |
| 2025-03-13 | $17.00 | $17.16 | $16.51 | $16.85 | 1,851,400 | — | — | — | — | — |
| 2025-03-12 | $17.63 | $17.63 | $16.71 | $17.07 | 1,822,800 | — | — | — | — | — |
| 2025-03-11 | $17.74 | $17.97 | $17.47 | $17.52 | 1,296,100 | — | — | — | — | — |
| 2025-03-10 | $18.32 | $18.35 | $17.53 | $17.75 | 1,204,300 | — | — | — | — | — |
| 2025-03-07 | $17.77 | $18.90 | $17.73 | $18.62 | 1,235,400 | — | — | — | — | — |
| 2025-03-06 | $18.10 | $18.25 | $17.83 | $17.95 | 814,500 | — | — | — | — | — |
| 2025-03-05 | $18.03 | $18.33 | $17.83 | $18.22 | 1,431,400 | — | — | — | — | — |
| 2025-03-04 | $17.86 | $18.38 | $17.76 | $17.99 | 1,271,800 | — | — | — | — | — |
| 2025-03-03 | $18.42 | $18.63 | $18.02 | $18.10 | 1,133,600 | — | — | — | — | — |
| 2025-02-28 | $18.12 | $18.48 | $18.04 | $18.37 | 1,466,800 | — | — | — | — | — |
| 2025-02-27 | $18.50 | $18.68 | $18.20 | $18.29 | 1,115,300 | — | — | — | — | — |
| 2025-02-26 | $18.47 | $18.74 | $18.23 | $18.57 | 1,305,100 | — | — | — | — | — |
| 2025-02-25 | $19.12 | $19.26 | $18.52 | $18.55 | 1,308,100 | — | — | — | — | — |
| 2025-02-24 | $19.63 | $19.63 | $19.05 | $19.31 | 1,034,600 | — | — | — | — | — |
| 2025-02-21 | $20.21 | $20.29 | $19.48 | $19.56 | 871,300 | — | — | — | — | — |
| 2025-02-20 | $20.20 | $20.47 | $19.74 | $20.17 | 923,900 | — | — | — | — | — |
| 2025-02-19 | $21.28 | $21.28 | $20.30 | $20.30 | 942,700 | — | — | — | — | — |
| 2025-02-18 | $20.35 | $21.35 | $20.29 | $21.32 | 1,075,600 | — | — | — | — | — |
| 2025-02-14 | $20.57 | $20.72 | $20.21 | $20.37 | 587,800 | — | — | — | — | — |
| 2025-02-13 | $19.99 | $20.63 | $19.89 | $20.58 | 747,700 | — | — | — | — | — |
| 2025-02-12 | $19.80 | $20.19 | $19.76 | $20.06 | 849,200 | — | — | — | — | — |
| 2025-02-11 | $20.16 | $20.55 | $19.69 | $20.08 | 1,332,500 | — | — | — | — | — |
| 2025-02-10 | $20.98 | $21.15 | $20.22 | $20.23 | 1,225,900 | — | — | — | — | — |
| 2025-02-07 | $22.36 | $22.40 | $20.77 | $20.87 | 1,528,600 | — | — | — | — | — |
| 2025-02-06 | $22.29 | $22.78 | $22.01 | $22.35 | 1,405,300 | — | — | — | — | — |
| 2025-02-05 | $23.28 | $23.75 | $22.01 | $22.11 | 2,870,700 | — | — | — | — | — |
| 2025-02-04 | $21.88 | $22.89 | $21.50 | $22.61 | 2,256,400 | — | — | — | — | — |
| 2025-02-03 | $21.27 | $22.17 | $21.11 | $22.01 | 2,163,000 | — | — | — | — | — |
| 2025-01-31 | $21.53 | $21.94 | $21.34 | $21.72 | 1,109,100 | — | — | — | — | — |
| 2025-01-30 | $21.70 | $21.80 | $21.27 | $21.54 | 777,500 | — | — | — | — | — |
| 2025-01-29 | $21.47 | $21.72 | $21.33 | $21.54 | 836,500 | — | — | — | — | — |
| 2025-01-28 | $21.42 | $21.73 | $21.14 | $21.43 | 603,300 | — | — | — | — | — |
| 2025-01-27 | $21.01 | $21.66 | $20.84 | $21.33 | 801,600 | — | — | — | — | — |
| 2025-01-24 | $21.18 | $21.23 | $20.92 | $21.09 | 614,900 | — | — | — | — | — |
| 2025-01-23 | $20.69 | $21.19 | $20.69 | $21.16 | 697,600 | — | — | — | — | — |
| 2025-01-22 | $20.85 | $20.91 | $20.52 | $20.70 | 1,148,000 | — | — | — | — | — |
| 2025-01-21 | $20.51 | $21.06 | $20.49 | $20.87 | 541,900 | — | — | — | — | — |
| 2025-01-17 | $20.87 | $20.87 | $20.41 | $20.48 | 420,800 | — | — | — | — | — |
| 2025-01-16 | $20.81 | $21.01 | $20.47 | $20.63 | 973,600 | — | — | — | — | — |
| 2025-01-15 | $20.26 | $20.88 | $19.92 | $20.79 | 920,000 | — | — | — | — | — |
| 2025-01-14 | $19.98 | $20.14 | $19.73 | $19.89 | 782,300 | — | — | — | — | — |
| 2025-01-13 | $19.27 | $19.79 | $19.14 | $19.76 | 1,078,900 | — | — | — | — | — |
| 2025-01-10 | $20.32 | $20.44 | $19.46 | $19.47 | 1,046,800 | — | — | — | — | — |
| 2025-01-08 | $20.20 | $20.53 | $20.05 | $20.52 | 801,900 | — | — | — | — | — |
| 2025-01-07 | $20.24 | $20.67 | $20.21 | $20.32 | 762,400 | — | — | — | — | — |
| 2025-01-06 | $20.00 | $20.54 | $19.87 | $20.19 | 1,074,500 | — | — | — | — | — |
| 2025-01-03 | $19.88 | $19.99 | $19.39 | $19.87 | 768,800 | — | — | — | — | — |
| 2025-01-02 | $20.22 | $20.32 | $19.57 | $19.75 | 1,267,100 | — | — | — | — | — |
| 2024-12-31 | $20.11 | $20.30 | $19.85 | $19.98 | 629,100 | — | — | — | — | — |
| 2024-12-30 | $20.02 | $20.13 | $19.59 | $20.03 | 772,300 | — | — | — | — | — |
| 2024-12-27 | $20.27 | $20.50 | $20.00 | $20.20 | 633,800 | — | — | — | — | — |
| 2024-12-26 | $20.27 | $20.62 | $20.17 | $20.37 | 820,600 | — | — | — | — | — |
| 2024-12-24 | $20.86 | $20.89 | $20.43 | $20.50 | 302,300 | — | — | — | — | — |
| 2024-12-23 | $20.53 | $20.98 | $20.21 | $20.94 | 936,400 | — | — | — | — | — |
| 2024-12-20 | $21.39 | $21.60 | $20.36 | $20.60 | 4,258,800 | — | — | — | — | — |
| 2024-12-19 | $21.11 | $21.84 | $21.11 | $21.49 | 1,053,400 | — | — | — | — | — |
| 2024-12-18 | $21.39 | $21.71 | $20.64 | $20.83 | 884,700 | — | — | — | — | — |
| 2024-12-17 | $21.37 | $21.60 | $21.18 | $21.30 | 799,400 | — | — | — | — | — |
| 2024-12-16 | $21.28 | $21.61 | $21.13 | $21.47 | 672,500 | — | — | — | — | — |
| 2024-12-13 | $21.70 | $21.81 | $21.26 | $21.46 | 1,678,900 | — | — | — | — | — |
| 2024-12-12 | $21.41 | $22.02 | $21.24 | $21.72 | 1,101,000 | — | — | — | — | — |
| 2024-12-11 | $21.96 | $22.06 | $21.23 | $21.56 | 789,100 | — | — | — | — | — |
| 2024-12-10 | $22.18 | $22.18 | $21.61 | $21.85 | 984,200 | — | — | — | — | — |
| 2024-12-09 | $22.34 | $22.90 | $22.15 | $22.28 | 914,500 | — | — | — | — | — |
| 2024-12-06 | $22.18 | $22.33 | $21.93 | $22.19 | 713,300 | — | — | — | — | — |
| 2024-12-05 | $22.59 | $22.65 | $21.95 | $22.01 | 610,100 | — | — | — | — | — |
| 2024-12-04 | $22.40 | $22.56 | $22.18 | $22.50 | 579,500 | — | — | — | — | — |
| 2024-12-03 | $22.50 | $22.50 | $21.97 | $22.16 | 578,200 | — | — | — | — | — |
| 2024-12-02 | $22.40 | $22.72 | $22.23 | $22.51 | 864,000 | — | — | — | — | — |
| 2024-11-29 | $22.43 | $22.63 | $22.24 | $22.50 | 502,900 | — | — | — | — | — |
| 2024-11-27 | $22.55 | $22.85 | $22.32 | $22.38 | 692,200 | — | — | — | — | — |
| 2024-11-26 | $22.60 | $22.78 | $22.40 | $22.53 | 848,500 | — | — | — | — | — |
| 2024-11-25 | $22.68 | $23.03 | $22.43 | $22.60 | 2,022,600 | — | — | — | — | — |
| 2024-11-22 | $21.96 | $22.55 | $21.85 | $22.30 | 1,067,400 | — | — | — | — | — |
| 2024-11-21 | $21.36 | $21.90 | $21.01 | $21.82 | 886,400 | — | — | — | — | — |
| 2024-11-20 | $19.58 | $21.24 | $19.53 | $21.17 | 1,620,100 | — | — | — | — | — |
| 2024-11-19 | $19.31 | $19.60 | $19.15 | $19.59 | 1,155,500 | — | — | — | — | — |
| 2024-11-18 | $20.70 | $20.84 | $19.61 | $19.69 | 1,276,200 | — | — | — | — | — |
| 2024-11-15 | $21.46 | $21.81 | $20.75 | $20.81 | 844,700 | — | — | — | — | — |
| 2024-11-14 | $22.44 | $22.44 | $21.68 | $21.68 | 1,473,600 | — | — | — | — | — |
| 2024-11-13 | $22.82 | $22.89 | $22.39 | $22.41 | 1,126,500 | — | — | — | — | — |
| 2024-11-12 | $22.82 | $23.18 | $22.59 | $22.83 | 2,185,600 | — | — | — | — | — |
| 2024-11-11 | $22.37 | $23.05 | $22.09 | $22.77 | 2,324,200 | — | — | — | — | — |
| 2024-11-08 | $23.71 | $24.83 | $21.53 | $21.66 | 5,981,700 | — | — | — | — | — |
| 2024-11-07 | $21.44 | $22.60 | $21.25 | $22.58 | 2,065,100 | — | — | — | — | — |
| 2024-11-06 | $21.17 | $21.98 | $21.02 | $21.43 | 931,800 | — | — | — | — | — |
| 2024-11-05 | $20.42 | $20.86 | $20.29 | $20.77 | 866,500 | — | — | — | — | — |
| 2024-11-04 | $19.95 | $20.52 | $19.92 | $20.50 | 775,900 | — | — | — | — | — |
| 2024-11-01 | $19.95 | $20.33 | $19.77 | $20.02 | 994,100 | — | — | — | — | — |
| 2024-10-31 | $20.80 | $20.99 | $19.85 | $19.86 | 1,002,200 | — | — | — | — | — |
| 2024-10-30 | $20.85 | $21.24 | $20.71 | $20.78 | 602,900 | — | — | — | — | — |
| 2024-10-29 | $20.19 | $21.08 | $20.16 | $20.92 | 980,400 | — | — | — | — | — |
| 2024-10-28 | $19.95 | $20.39 | $19.95 | $20.27 | 774,700 | — | — | — | — | — |
| 2024-10-25 | $20.00 | $20.12 | $19.66 | $19.87 | 764,100 | — | — | — | — | — |
| 2024-10-24 | $20.08 | $20.18 | $19.93 | $19.94 | 656,700 | — | — | — | — | — |
| 2024-10-23 | $20.38 | $20.55 | $19.87 | $20.07 | 570,700 | — | — | — | — | — |
| 2024-10-22 | $20.62 | $20.77 | $20.43 | $20.46 | 688,500 | — | — | — | — | — |
| 2024-10-21 | $20.99 | $21.23 | $20.65 | $20.71 | 819,800 | — | — | — | — | — |
| 2024-10-18 | $21.35 | $21.35 | $21.04 | $21.05 | 1,161,900 | — | — | — | — | — |
| 2024-10-17 | $20.86 | $21.35 | $20.63 | $21.26 | 706,400 | — | — | — | — | — |
| 2024-10-16 | $20.51 | $21.09 | $20.49 | $21.00 | 1,021,900 | — | — | — | — | — |
| 2024-10-15 | $20.25 | $20.77 | $20.23 | $20.37 | 1,952,600 | — | — | — | — | — |
| 2024-10-14 | $20.04 | $20.30 | $19.83 | $20.11 | 1,622,400 | — | — | — | — | — |
| 2024-10-11 | $19.98 | $20.32 | $19.89 | $20.02 | 1,605,600 | — | — | — | — | — |
| 2024-10-10 | $20.15 | $20.18 | $19.72 | $19.91 | 1,916,700 | — | — | — | — | — |
| 2024-10-09 | $20.52 | $20.58 | $20.16 | $20.26 | 645,000 | — | — | — | — | — |
| 2024-10-08 | $20.61 | $20.88 | $20.28 | $20.47 | 938,700 | — | — | — | — | — |
| 2024-10-07 | $20.76 | $20.81 | $20.52 | $20.53 | 994,900 | — | — | — | — | — |
| 2024-10-04 | $21.05 | $21.19 | $20.70 | $20.84 | 453,200 | — | — | — | — | — |
| 2024-10-03 | $20.09 | $20.94 | $20.06 | $20.80 | 900,000 | — | — | — | — | — |
| 2024-10-02 | $20.11 | $20.45 | $20.05 | $20.19 | 932,600 | — | — | — | — | — |
| 2024-10-01 | $20.65 | $20.72 | $19.88 | $20.07 | 1,126,000 | — | — | — | — | — |
| 2024-09-30 | $20.63 | $20.75 | $20.40 | $20.75 | 1,246,900 | — | — | — | — | — |
| 2024-09-27 | $20.46 | $20.74 | $20.30 | $20.72 | 1,232,600 | — | — | — | — | — |
| 2024-09-26 | $20.08 | $20.48 | $20.02 | $20.31 | 1,740,700 | — | — | — | — | — |
| 2024-09-25 | $20.21 | $20.25 | $19.68 | $19.87 | 1,678,000 | — | — | — | — | — |
| 2024-09-24 | $21.02 | $21.12 | $20.23 | $20.23 | 874,200 | — | — | — | — | — |
| 2024-09-23 | $21.50 | $21.50 | $20.84 | $20.98 | 1,463,600 | — | — | — | — | — |
| 2024-09-20 | $21.27 | $21.61 | $20.98 | $21.34 | 7,413,300 | — | — | — | — | — |
| 2024-09-19 | $21.36 | $21.37 | $20.85 | $21.06 | 2,514,000 | — | — | — | — | — |
| 2024-09-18 | $21.41 | $21.55 | $20.95 | $21.03 | 856,200 | — | — | — | — | — |
| 2024-09-17 | $21.59 | $21.70 | $21.23 | $21.45 | 1,504,300 | — | — | — | — | — |
| 2024-09-16 | $21.29 | $21.44 | $21.10 | $21.44 | 753,300 | — | — | — | — | — |
| 2024-09-13 | $20.99 | $21.41 | $20.99 | $21.24 | 609,100 | — | — | — | — | — |
| 2024-09-12 | $20.80 | $20.92 | $20.58 | $20.76 | 725,700 | — | — | — | — | — |
| 2024-09-11 | $20.55 | $20.82 | $20.29 | $20.80 | 861,800 | — | — | — | — | — |
| 2024-09-10 | $20.65 | $20.78 | $20.48 | $20.69 | 851,300 | — | — | — | — | — |
| 2024-09-09 | $20.66 | $20.91 | $20.42 | $20.62 | 898,900 | — | — | — | — | — |
| 2024-09-06 | $21.23 | $21.67 | $20.79 | $20.82 | 1,682,500 | — | — | — | — | — |
| 2024-09-05 | $20.84 | $21.33 | $20.62 | $21.12 | 1,093,400 | — | — | — | — | — |
| 2024-09-04 | $20.41 | $20.92 | $20.35 | $20.87 | 699,600 | — | — | — | — | — |
| 2024-09-03 | $20.42 | $20.67 | $20.22 | $20.38 | 895,000 | — | — | — | — | — |
| 2024-08-30 | $20.82 | $20.94 | $20.44 | $20.67 | 2,049,900 | — | — | — | — | — |
| 2024-08-29 | $21.00 | $21.14 | $20.66 | $20.72 | 785,100 | — | — | — | — | — |
| 2024-08-28 | $20.43 | $20.99 | $20.39 | $20.91 | 845,600 | — | — | — | — | — |
| 2024-08-27 | $20.25 | $20.62 | $20.23 | $20.58 | 572,900 | — | — | — | — | — |
| 2024-08-26 | $20.18 | $20.66 | $20.16 | $20.26 | 595,200 | — | — | — | — | — |
| 2024-08-23 | $20.24 | $20.41 | $20.02 | $20.11 | 580,900 | — | — | — | — | — |
| 2024-08-22 | $20.23 | $20.33 | $20.02 | $20.16 | 797,700 | — | — | — | — | — |
| 2024-08-21 | $19.75 | $20.24 | $19.75 | $20.23 | 857,800 | — | — | — | — | — |
| 2024-08-20 | $19.70 | $19.89 | $19.51 | $19.70 | 749,000 | — | — | — | — | — |
| 2024-08-19 | $19.31 | $19.98 | $19.31 | $19.82 | 785,300 | — | — | — | — | — |
| 2024-08-16 | $19.53 | $19.60 | $19.16 | $19.28 | 1,664,900 | — | — | — | — | — |
| 2024-08-15 | $19.57 | $19.97 | $19.47 | $19.63 | 1,672,400 | — | — | — | — | — |
| 2024-08-14 | $19.67 | $19.86 | $19.28 | $19.35 | 1,467,400 | — | — | — | — | — |
| 2024-08-13 | $19.41 | $19.75 | $19.17 | $19.55 | 4,108,100 | — | — | — | — | — |
| 2024-08-12 | $19.50 | $19.74 | $19.12 | $19.16 | 1,577,900 | — | — | — | — | — |
| 2024-08-09 | $20.63 | $20.99 | $19.26 | $19.64 | 2,590,500 | — | — | — | — | — |
| 2024-08-08 | $17.84 | $18.36 | $17.84 | $18.33 | 1,021,800 | — | — | — | — | — |
| 2024-08-07 | $18.59 | $18.64 | $17.88 | $17.93 | 2,126,700 | — | — | — | — | — |
| 2024-08-06 | $18.35 | $18.79 | $18.20 | $18.29 | 874,500 | — | — | — | — | — |
| 2024-08-05 | $18.41 | $18.72 | $18.01 | $18.28 | 1,154,300 | — | — | — | — | — |
| 2024-08-02 | $19.61 | $19.83 | $18.92 | $19.54 | 1,654,900 | — | — | — | — | — |
| 2024-08-01 | $20.31 | $20.48 | $19.78 | $19.89 | 938,000 | — | — | — | — | — |
| 2024-07-31 | $20.50 | $20.75 | $20.33 | $20.34 | 1,305,500 | — | — | — | — | — |
| 2024-07-30 | $20.10 | $20.49 | $20.09 | $20.41 | 1,196,300 | — | — | — | — | — |
| 2024-07-29 | $20.12 | $20.16 | $19.71 | $20.14 | 1,615,800 | — | — | — | — | — |
| 2024-07-26 | $20.01 | $20.15 | $19.76 | $20.06 | 827,800 | — | — | — | — | — |
| 2024-07-25 | $19.49 | $20.14 | $19.38 | $19.77 | 701,500 | — | — | — | — | — |
| 2024-07-24 | $19.70 | $19.99 | $19.46 | $19.47 | 795,400 | — | — | — | — | — |
| 2024-07-23 | $19.23 | $19.80 | $19.18 | $19.76 | 868,900 | — | — | — | — | — |
| 2024-07-22 | $19.75 | $19.75 | $19.01 | $19.24 | 1,458,700 | — | — | — | — | — |
| 2024-07-19 | $19.63 | $19.78 | $19.21 | $19.67 | 948,400 | — | — | — | — | — |
| 2024-07-18 | $19.78 | $20.30 | $19.69 | $19.76 | 1,553,000 | — | — | — | — | — |
| 2024-07-17 | $19.35 | $20.06 | $19.35 | $19.77 | 1,464,400 | — | — | — | — | — |
| 2024-07-16 | $19.44 | $19.69 | $19.05 | $19.55 | 953,800 | — | — | — | — | — |
| 2024-07-15 | $19.67 | $19.76 | $19.27 | $19.28 | 1,436,100 | — | — | — | — | — |
| 2024-07-12 | $19.57 | $19.81 | $19.34 | $19.61 | 1,638,400 | — | — | — | — | — |
| 2024-07-11 | $18.87 | $19.47 | $18.78 | $19.45 | 1,276,500 | — | — | — | — | — |
| 2024-07-10 | $18.48 | $18.74 | $18.23 | $18.70 | 778,900 | — | — | — | — | — |
| 2024-07-09 | $18.64 | $18.64 | $18.06 | $18.42 | 1,382,800 | — | — | — | — | — |
| 2024-07-08 | $18.54 | $18.89 | $18.45 | $18.75 | 902,400 | — | — | — | — | — |
| 2024-07-05 | $18.04 | $18.51 | $17.94 | $18.38 | 2,523,200 | — | — | — | — | — |
| 2024-07-03 | $18.28 | $18.42 | $18.08 | $18.20 | 558,300 | — | — | — | — | — |
| 2024-07-02 | $18.69 | $18.78 | $18.13 | $18.26 | 1,180,200 | — | — | — | — | — |
| 2024-07-01 | $19.09 | $19.29 | $18.60 | $18.62 | 1,491,100 | — | — | — | — | — |
| 2024-06-28 | $18.86 | $19.15 | $18.70 | $19.09 | 3,503,000 | — | — | — | — | — |
| 2024-06-27 | $18.69 | $18.85 | $18.60 | $18.84 | 1,229,000 | — | — | — | — | — |
| 2024-06-26 | $18.38 | $18.77 | $18.31 | $18.70 | 2,256,200 | — | — | — | — | — |
| 2024-06-25 | $18.61 | $18.72 | $18.42 | $18.60 | 1,120,800 | — | — | — | — | — |
| 2024-06-24 | $18.54 | $18.98 | $18.48 | $18.59 | 3,120,900 | — | — | — | — | — |
| 2024-06-21 | $18.79 | $18.80 | $18.38 | $18.74 | 7,434,000 | — | — | — | — | — |
| 2024-06-20 | $18.33 | $18.72 | $18.16 | $18.41 | 1,541,600 | — | — | — | — | — |
| 2024-06-18 | $18.00 | $18.47 | $17.97 | $18.34 | 3,030,700 | — | — | — | — | — |
| 2024-06-17 | $17.69 | $18.16 | $17.63 | $17.95 | 3,132,600 | — | — | — | — | — |
| 2024-06-14 | $18.41 | $18.41 | $17.84 | $17.85 | 2,435,100 | — | — | — | — | — |
| 2024-06-13 | $18.90 | $19.16 | $18.49 | $18.71 | 2,615,300 | — | — | — | — | — |
| 2024-06-12 | $18.39 | $19.68 | $18.39 | $18.91 | 4,780,500 | — | — | — | — | — |
| 2024-06-11 | $18.88 | $19.02 | $17.91 | $18.34 | 13,249,500 | — | — | — | — | — |
| 2024-06-10 | $16.40 | $19.46 | $16.35 | $18.45 | 12,961,300 | — | — | — | — | — |
| 2024-06-07 | $15.75 | $16.64 | $15.61 | $16.55 | 4,773,000 | — | — | — | — | — |
| 2024-06-06 | $15.36 | $15.89 | $15.29 | $15.86 | 2,208,300 | — | — | — | — | — |
| 2024-06-05 | $15.55 | $15.68 | $15.29 | $15.45 | 2,135,900 | — | — | — | — | — |
| 2024-06-04 | $15.64 | $15.70 | $15.27 | $15.46 | 2,916,800 | — | — | — | — | — |
| 2024-06-03 | $15.74 | $15.77 | $15.42 | $15.73 | 3,147,100 | — | — | — | — | — |
| 2024-05-31 | $15.24 | $15.68 | $15.17 | $15.55 | 3,642,100 | — | — | — | — | — |
| 2024-05-30 | $15.02 | $15.21 | $14.79 | $15.14 | 2,692,300 | — | — | — | — | — |
| 2024-05-29 | $14.90 | $15.22 | $14.85 | $15.09 | 4,368,400 | — | — | — | — | — |
| 2024-05-28 | $15.54 | $15.63 | $15.16 | $15.16 | 3,018,300 | — | — | — | — | — |
| 2024-05-24 | $15.95 | $16.00 | $15.41 | $15.63 | 2,413,100 | — | — | — | — | — |
| 2024-05-23 | $16.57 | $16.58 | $15.84 | $15.94 | 2,253,800 | — | — | — | — | — |
| 2024-05-22 | $15.82 | $16.50 | $15.78 | $16.41 | 3,197,000 | — | — | — | — | — |
| 2024-05-21 | $15.99 | $16.06 | $15.45 | $15.91 | 3,867,900 | — | — | — | — | — |
| 2024-05-20 | $16.53 | $16.53 | $15.91 | $16.21 | 5,181,900 | — | — | — | — | — |
| 2024-05-17 | $15.87 | $16.90 | $15.70 | $16.52 | 13,471,400 | — | — | — | — | — |
| 2024-05-16 | $19.74 | $20.20 | $19.74 | $19.88 | 3,801,200 | — | — | — | — | — |
| 2024-05-15 | $20.00 | $20.05 | $19.47 | $19.73 | 3,438,100 | — | — | — | — | — |
| 2024-05-14 | $19.79 | $19.88 | $19.63 | $19.80 | 1,498,800 | — | — | — | — | — |
| 2024-05-13 | $19.56 | $19.91 | $19.47 | $19.53 | 1,361,000 | — | — | — | — | — |
| 2024-05-10 | $19.72 | $19.80 | $19.36 | $19.41 | 1,678,200 | — | — | — | — | — |
| 2024-05-09 | $19.78 | $19.86 | $19.35 | $19.62 | 1,610,100 | — | — | — | — | — |
| 2024-05-08 | $19.55 | $19.98 | $19.50 | $19.90 | 1,232,800 | — | — | — | — | — |
| 2024-05-07 | $19.86 | $20.00 | $19.58 | $19.70 | 1,348,700 | — | — | — | — | — |
| 2024-05-06 | $19.44 | $19.89 | $19.28 | $19.71 | 1,593,100 | — | — | — | — | — |
| 2024-05-03 | $19.33 | $19.47 | $18.95 | $19.16 | 1,510,400 | — | — | — | — | — |
| 2024-05-02 | $19.27 | $19.35 | $18.73 | $18.90 | 1,806,700 | — | — | — | — | — |
| 2024-05-01 | $19.50 | $19.67 | $18.99 | $19.00 | 1,525,900 | — | — | — | — | — |
| 2024-04-30 | $20.07 | $20.09 | $19.48 | $19.49 | 2,286,900 | — | — | — | — | — |
| 2024-04-29 | $20.22 | $20.50 | $20.17 | $20.28 | 1,178,400 | — | — | — | — | — |
| 2024-04-26 | $20.43 | $20.58 | $19.94 | $20.08 | 1,338,300 | — | — | — | — | — |
| 2024-04-25 | $20.72 | $20.78 | $20.26 | $20.37 | 1,268,400 | — | — | — | — | — |
| 2024-04-24 | $21.19 | $21.33 | $20.98 | $21.03 | 1,428,500 | — | — | — | — | — |
| 2024-04-23 | $20.47 | $21.24 | $20.43 | $21.16 | 1,561,300 | — | — | — | — | — |
| 2024-04-22 | $20.32 | $20.56 | $20.11 | $20.42 | 977,900 | — | — | — | — | — |
| 2024-04-19 | $19.57 | $20.23 | $19.56 | $20.14 | 1,309,900 | — | — | — | — | — |
| 2024-04-18 | $19.81 | $19.92 | $19.55 | $19.58 | 1,246,100 | — | — | — | — | — |
| 2024-04-17 | $19.98 | $20.22 | $19.72 | $19.79 | 1,418,900 | — | — | — | — | — |
| 2024-04-16 | $20.00 | $20.23 | $19.91 | $19.98 | 1,430,900 | — | — | — | — | — |
| 2024-04-15 | $20.37 | $20.52 | $20.00 | $20.11 | 1,782,900 | — | — | — | — | — |
| 2024-04-12 | $21.02 | $21.07 | $20.15 | $20.30 | 1,712,300 | — | — | — | — | — |
| 2024-04-11 | $21.28 | $21.34 | $20.90 | $21.21 | 2,014,500 | — | — | — | — | — |
| 2024-04-10 | $21.61 | $21.61 | $21.07 | $21.16 | 1,629,900 | — | — | — | — | — |
| 2024-04-09 | $20.99 | $22.15 | $20.94 | $22.09 | 2,759,800 | — | — | — | — | — |
| 2024-04-08 | $20.60 | $21.00 | $20.60 | $20.87 | 933,600 | — | — | — | — | — |
| 2024-04-05 | $20.86 | $20.89 | $20.43 | $20.46 | 1,300,700 | — | — | — | — | — |
| 2024-04-04 | $21.37 | $21.37 | $20.83 | $20.90 | 1,129,700 | — | — | — | — | — |
| 2024-04-03 | $20.96 | $21.23 | $20.90 | $21.13 | 1,761,200 | — | — | — | — | — |
| 2024-04-02 | $20.89 | $21.07 | $20.79 | $21.06 | 1,507,300 | — | — | — | — | — |
| 2024-04-01 | $21.19 | $21.21 | $20.89 | $21.03 | 1,769,500 | — | — | — | — | — |
| 2024-03-28 | $21.18 | $21.39 | $21.08 | $21.21 | 1,371,300 | — | — | — | — | — |
| 2024-03-27 | $20.81 | $21.16 | $20.72 | $21.06 | 1,607,600 | — | — | — | — | — |
| 2024-03-26 | $20.83 | $20.89 | $20.61 | $20.64 | 1,031,100 | — | — | — | — | — |
| 2024-03-25 | $20.50 | $20.86 | $20.50 | $20.62 | 1,421,400 | — | — | — | — | — |
| 2024-03-22 | $21.05 | $21.08 | $20.32 | $20.45 | 1,956,400 | — | — | — | — | — |
| 2024-03-21 | $21.18 | $21.29 | $20.80 | $21.02 | 2,338,000 | — | — | — | — | — |
| 2024-03-20 | $20.83 | $21.22 | $20.62 | $21.22 | 1,550,600 | — | — | — | — | — |
| 2024-03-19 | $20.50 | $20.86 | $20.50 | $20.86 | 1,883,100 | — | — | — | — | — |
| 2024-03-18 | $20.52 | $20.84 | $20.26 | $20.70 | 2,284,700 | — | — | — | — | — |
| 2024-03-15 | $20.37 | $20.79 | $20.35 | $20.64 | 10,280,500 | — | — | — | — | — |
| 2024-03-14 | $20.78 | $20.82 | $20.31 | $20.51 | 1,729,700 | — | — | — | — | — |
| 2024-03-13 | $21.08 | $21.27 | $20.62 | $20.74 | 3,296,800 | — | — | — | — | — |
| 2024-03-12 | $21.16 | $21.17 | $20.84 | $21.10 | 2,034,200 | — | — | — | — | — |
| 2024-03-11 | $20.75 | $21.27 | $20.66 | $21.00 | 2,139,000 | — | — | — | — | — |
| 2024-03-08 | $20.49 | $21.06 | $20.49 | $20.86 | 2,736,800 | — | — | — | — | — |
| 2024-03-07 | $20.51 | $20.67 | $20.01 | $20.43 | 2,668,000 | — | — | — | — | — |
| 2024-03-06 | $20.40 | $20.55 | $20.14 | $20.38 | 2,540,200 | — | — | — | — | — |
| 2024-03-05 | $20.48 | $20.65 | $20.04 | $20.20 | 3,209,300 | — | — | — | — | — |
| 2024-03-04 | $21.68 | $21.82 | $20.71 | $20.73 | 3,047,700 | — | — | — | — | — |
| 2024-03-01 | $21.88 | $21.91 | $21.48 | $21.69 | 3,245,100 | — | — | — | — | — |
| 2024-02-29 | $21.73 | $22.00 | $21.67 | $21.86 | 4,553,700 | — | — | — | — | — |
| 2024-02-28 | $21.71 | $21.90 | $21.55 | $21.57 | 1,458,900 | — | — | — | — | — |
| 2024-02-27 | $21.74 | $21.88 | $21.49 | $21.84 | 4,977,500 | — | — | — | — | — |
| 2024-02-26 | $21.11 | $21.70 | $21.10 | $21.59 | 5,729,100 | — | — | — | — | — |
| 2024-02-23 | $21.32 | $21.47 | $21.17 | $21.32 | 1,642,600 | — | — | — | — | — |
| 2024-02-22 | $20.58 | $21.26 | $20.43 | $21.24 | 2,793,600 | — | — | — | — | — |
| 2024-02-21 | $20.71 | $20.89 | $20.21 | $20.36 | 3,527,600 | — | — | — | — | — |
| 2024-02-20 | $21.36 | $21.48 | $20.71 | $20.84 | 3,223,400 | — | — | — | — | — |
| 2024-02-16 | $21.97 | $22.70 | $21.70 | $21.72 | 4,491,100 | — | — | — | — | — |
| 2024-02-15 | $21.69 | $22.21 | $21.59 | $22.17 | 2,364,900 | — | — | — | — | — |
| 2024-02-14 | $22.02 | $22.03 | $21.45 | $21.48 | 2,665,900 | — | — | — | — | — |
| 2024-02-13 | $21.86 | $22.25 | $21.44 | $21.76 | 3,410,800 | — | — | — | — | — |
| 2024-02-12 | $22.06 | $22.57 | $22.06 | $22.49 | 2,697,900 | — | — | — | — | — |
| 2024-02-09 | $22.04 | $22.54 | $21.94 | $22.11 | 3,472,600 | — | — | — | — | — |
| 2024-02-08 | $21.36 | $22.46 | $21.16 | $22.05 | 5,688,700 | — | — | — | — | — |
| 2024-02-07 | $21.30 | $21.61 | $21.15 | $21.37 | 2,010,100 | — | — | — | — | — |
| 2024-02-06 | $21.26 | $21.40 | $21.14 | $21.35 | 2,611,200 | — | — | — | — | — |
| 2024-02-05 | $21.61 | $21.84 | $20.95 | $21.24 | 2,708,200 | — | — | — | — | — |
| 2024-02-02 | $22.02 | $22.27 | $20.29 | $21.67 | 4,618,200 | — | — | — | — | — |
| 2024-02-01 | $21.91 | $22.08 | $21.63 | $21.65 | 4,330,300 | — | — | — | — | — |
| 2024-01-31 | $22.68 | $22.69 | $21.76 | $21.80 | 3,617,900 | — | — | — | — | — |
| 2024-01-30 | $23.09 | $23.22 | $22.71 | $22.74 | 2,224,800 | — | — | — | — | — |
| 2024-01-29 | $23.25 | $23.40 | $23.09 | $23.16 | 2,125,200 | — | — | — | — | — |
| 2024-01-26 | $23.32 | $23.51 | $23.04 | $23.23 | 3,787,200 | — | — | — | — | — |
| 2024-01-25 | $23.18 | $23.45 | $23.10 | $23.19 | 2,677,200 | — | — | — | — | — |
| 2024-01-24 | $22.64 | $23.25 | $22.64 | $22.76 | 2,663,800 | — | — | — | — | — |
| 2024-01-23 | $23.54 | $23.72 | $23.06 | $23.10 | 1,569,200 | — | — | — | — | — |
| 2024-01-22 | $23.24 | $23.48 | $23.17 | $23.29 | 1,907,100 | — | — | — | — | — |
| 2024-01-19 | $22.90 | $23.11 | $22.80 | $23.00 | 1,791,300 | — | — | — | — | — |
| 2024-01-18 | $22.46 | $22.86 | $22.31 | $22.81 | 2,275,500 | — | — | — | — | — |
| 2024-01-17 | $22.45 | $22.73 | $22.25 | $22.41 | 3,164,500 | — | — | — | — | — |
| 2024-01-16 | $23.83 | $24.01 | $23.37 | $23.59 | 1,645,700 | — | — | — | — | — |
| 2024-01-12 | $23.98 | $24.48 | $23.87 | $24.19 | 1,688,400 | — | — | — | — | — |
| 2024-01-11 | $23.30 | $23.73 | $23.11 | $23.73 | 1,513,100 | — | — | — | — | — |
| 2024-01-10 | $23.01 | $23.34 | $22.91 | $23.28 | 1,077,100 | — | — | — | — | — |
| 2024-01-09 | $22.96 | $23.29 | $22.89 | $23.11 | 1,879,300 | — | — | — | — | — |
| 2024-01-08 | $22.58 | $23.31 | $22.52 | $23.23 | 1,616,800 | — | — | — | — | — |
| 2024-01-05 | $22.28 | $22.97 | $22.27 | $22.53 | 2,497,300 | — | — | — | — | — |
| 2024-01-04 | $22.62 | $22.68 | $22.26 | $22.27 | 1,627,600 | — | — | — | — | — |
| 2024-01-03 | $22.50 | $22.75 | $22.25 | $22.49 | 1,718,400 | — | — | — | — | — |
| 2024-01-02 | $22.70 | $23.06 | $22.65 | $22.83 | 1,622,100 | — | — | — | — | — |
| 2023-12-29 | $22.96 | $23.15 | $22.78 | $22.87 | 1,433,300 | — | — | — | — | — |
| 2023-12-28 | $22.72 | $23.07 | $22.72 | $23.04 | 1,228,700 | — | — | — | — | — |
| 2023-12-27 | $22.97 | $23.01 | $22.82 | $22.85 | 1,322,800 | — | — | — | — | — |
| 2023-12-26 | $22.81 | $23.15 | $22.78 | $22.99 | 1,568,000 | — | — | — | — | — |
| 2023-12-22 | $22.60 | $23.11 | $22.60 | $22.82 | 2,146,000 | — | — | — | — | — |
| 2023-12-21 | $22.08 | $22.84 | $22.08 | $22.60 | 3,877,300 | — | — | — | — | — |
| 2023-12-20 | $24.63 | $24.65 | $21.96 | $21.99 | 6,083,500 | — | — | — | — | — |
| 2023-12-19 | $24.67 | $25.09 | $24.56 | $25.03 | 2,569,200 | — | — | — | — | — |
| 2023-12-18 | $24.69 | $24.84 | $24.46 | $24.58 | 2,155,500 | — | — | — | — | — |
| 2023-12-15 | $24.89 | $25.05 | $24.47 | $24.72 | 16,167,000 | — | — | — | — | — |
| 2023-12-14 | $24.42 | $25.14 | $24.41 | $24.97 | 3,945,300 | — | — | — | — | — |
| 2023-12-13 | $23.38 | $24.08 | $23.24 | $23.97 | 2,421,500 | — | — | — | — | — |
| 2023-12-12 | $23.61 | $23.72 | $23.37 | $23.44 | 2,637,600 | — | — | — | — | — |
| 2023-12-11 | $23.75 | $23.89 | $23.68 | $23.73 | 2,260,600 | — | — | — | — | — |
| 2023-12-08 | $23.68 | $23.98 | $23.58 | $23.76 | 1,844,300 | — | — | — | — | — |
| 2023-12-07 | $23.04 | $23.69 | $23.04 | $23.60 | 2,254,000 | — | — | — | — | — |
| 2023-12-06 | $23.66 | $23.90 | $23.40 | $23.44 | 1,558,900 | — | — | — | — | — |
| 2023-12-05 | $23.68 | $23.87 | $23.40 | $23.46 | 2,062,400 | — | — | — | — | — |
| 2023-12-04 | $23.36 | $24.01 | $23.00 | $23.86 | 2,282,300 | — | — | — | — | — |
| 2023-12-01 | $23.02 | $23.66 | $23.02 | $23.64 | 1,913,600 | — | — | — | — | — |
| 2023-11-30 | $23.37 | $23.50 | $23.00 | $23.13 | 2,629,900 | — | — | — | — | — |
| 2023-11-29 | $23.23 | $23.46 | $23.20 | $23.33 | 1,496,400 | — | — | — | — | — |
| 2023-11-28 | $22.99 | $23.19 | $22.83 | $23.04 | 1,394,900 | — | — | — | — | — |
| 2023-11-27 | $22.90 | $23.19 | $22.90 | $23.08 | 1,456,700 | — | — | — | — | — |
| 2023-11-24 | $23.11 | $23.29 | $23.02 | $23.07 | 695,100 | — | — | — | — | — |
| 2023-11-22 | $22.96 | $23.29 | $22.96 | $23.06 | 2,373,900 | — | — | — | — | — |
| 2023-11-21 | $22.89 | $23.10 | $22.79 | $22.95 | 1,774,800 | — | — | — | — | — |
| 2023-11-20 | $22.72 | $23.08 | $22.55 | $23.00 | 1,642,000 | — | — | — | — | — |
| 2023-11-17 | $22.71 | $22.83 | $22.57 | $22.74 | 2,411,600 | — | — | — | — | — |
| 2023-11-16 | $22.81 | $22.99 | $22.25 | $22.49 | 3,413,100 | — | — | — | — | — |
| 2023-11-15 | $22.54 | $23.17 | $22.54 | $22.93 | 2,004,500 | — | — | — | — | — |
| 2023-11-14 | $21.95 | $22.78 | $21.95 | $22.60 | 3,243,300 | — | — | — | — | — |
| 2023-11-13 | $21.68 | $21.88 | $21.57 | $21.66 | 1,445,700 | — | — | — | — | — |
| 2023-11-10 | $21.59 | $21.88 | $21.43 | $21.86 | 2,005,500 | — | — | — | — | — |
| 2023-11-09 | $21.74 | $22.01 | $21.50 | $21.54 | 5,707,000 | — | — | — | — | — |
| 2023-11-08 | $21.81 | $21.95 | $21.58 | $21.80 | 4,610,100 | — | — | — | — | — |
| 2023-11-07 | $21.99 | $22.23 | $21.79 | $21.80 | 4,681,800 | — | — | — | — | — |
| 2023-11-06 | $22.22 | $22.28 | $21.83 | $22.11 | 2,592,500 | — | — | — | — | — |
| 2023-11-03 | $22.57 | $23.02 | $22.27 | $22.30 | 3,341,000 | — | — | — | — | — |
| 2023-11-02 | $21.03 | $22.47 | $20.97 | $22.31 | 5,353,600 | — | — | — | — | — |
| 2023-11-01 | $20.20 | $20.36 | $20.05 | $20.29 | 3,906,500 | — | — | — | — | — |
| 2023-10-31 | $19.73 | $20.36 | $19.73 | $20.17 | 3,450,600 | — | — | — | — | — |
| 2023-10-30 | $19.66 | $19.81 | $19.49 | $19.67 | 2,696,200 | — | — | — | — | — |
| 2023-10-27 | $19.71 | $19.87 | $19.30 | $19.55 | 2,335,600 | — | — | — | — | — |
| 2023-10-26 | $19.53 | $19.97 | $19.50 | $19.66 | 1,901,200 | — | — | — | — | — |
| 2023-10-25 | $19.78 | $19.87 | $19.41 | $19.47 | 1,949,800 | — | — | — | — | — |
| 2023-10-24 | $19.56 | $20.05 | $19.55 | $19.89 | 2,120,800 | — | — | — | — | — |
| 2023-10-23 | $20.19 | $20.30 | $19.50 | $19.50 | 2,414,600 | — | — | — | — | — |
| 2023-10-20 | $20.50 | $20.70 | $20.33 | $20.33 | 1,942,800 | — | — | — | — | — |
| 2023-10-19 | $21.02 | $21.02 | $20.55 | $20.58 | 2,283,200 | — | — | — | — | — |
| 2023-10-18 | $20.74 | $21.56 | $20.65 | $20.91 | 2,454,900 | — | — | — | — | — |
| 2023-10-17 | $20.75 | $21.10 | $20.01 | $20.89 | 4,345,600 | — | — | — | — | — |
| 2023-10-16 | $21.89 | $22.37 | $21.84 | $22.25 | 2,030,800 | — | — | — | — | — |
| 2023-10-13 | $22.31 | $22.35 | $21.64 | $21.68 | 1,874,300 | — | — | — | — | — |
| 2023-10-12 | $22.49 | $22.49 | $22.06 | $22.20 | 2,613,700 | — | — | — | — | — |
| 2023-10-11 | $22.25 | $22.64 | $22.14 | $22.44 | 1,525,900 | — | — | — | — | — |
| 2023-10-10 | $22.16 | $22.48 | $22.10 | $22.20 | 1,756,600 | — | — | — | — | — |
| 2023-10-09 | $21.16 | $22.11 | $21.13 | $22.04 | 2,214,600 | — | — | — | — | — |
| 2023-10-06 | $21.20 | $21.52 | $21.02 | $21.37 | 1,703,300 | — | — | — | — | — |
| 2023-10-05 | $21.12 | $21.37 | $21.01 | $21.24 | 2,402,600 | — | — | — | — | — |
| 2023-10-04 | $21.17 | $21.32 | $20.76 | $21.15 | 3,004,200 | — | — | — | — | — |
| 2023-10-03 | $20.92 | $21.51 | $20.87 | $21.16 | 3,514,000 | — | — | — | — | — |
| 2023-10-02 | $20.77 | $21.60 | $20.70 | $21.15 | 52,528,400 | — | — | — | — | — |
| 2023-09-29 | $20.69 | $21.06 | $20.61 | $20.83 | 2,450,700 | — | — | — | — | — |
| 2023-09-28 | $20.31 | $20.70 | $19.81 | $20.47 | 2,331,600 | — | — | — | — | — |
| 2023-09-27 | $20.44 | $20.55 | $20.24 | $20.35 | 2,053,400 | — | — | — | — | — |
| 2023-09-26 | $20.33 | $20.56 | $20.24 | $20.29 | 2,035,300 | — | — | — | — | — |
| 2023-09-25 | $20.05 | $20.71 | $20.05 | $20.50 | 1,900,100 | — | — | — | — | — |
| 2023-09-22 | $20.44 | $20.57 | $20.22 | $20.30 | 1,547,700 | — | — | — | — | — |
| 2023-09-21 | $20.32 | $20.70 | $20.30 | $20.39 | 2,770,400 | — | — | — | — | — |
| 2023-09-20 | $20.63 | $20.94 | $20.53 | $20.55 | 3,059,700 | — | — | — | — | — |
| 2023-09-19 | $20.30 | $20.69 | $20.20 | $20.47 | 1,910,500 | — | — | — | — | — |
| 2023-09-18 | $20.43 | $20.45 | $19.89 | $20.27 | 2,115,500 | — | — | — | — | — |
| 2023-09-15 | $20.60 | $20.91 | $20.47 | $20.69 | 10,572,800 | — | — | — | — | — |
| 2023-09-14 | $20.21 | $20.71 | $20.07 | $20.69 | 3,884,100 | — | — | — | — | — |
| 2023-09-13 | $20.52 | $20.53 | $19.97 | $19.98 | 2,131,900 | — | — | — | — | — |
| 2023-09-12 | $20.28 | $20.52 | $20.21 | $20.41 | 2,181,200 | — | — | — | — | — |
| 2023-09-11 | $20.70 | $20.93 | $20.28 | $20.42 | 2,053,700 | — | — | — | — | — |
| 2023-09-08 | $20.45 | $20.66 | $20.39 | $20.55 | 1,742,300 | — | — | — | — | — |
| 2023-09-07 | $20.77 | $20.81 | $20.39 | $20.40 | 3,311,100 | — | — | — | — | — |
| 2023-09-06 | $20.97 | $21.28 | $20.97 | $21.02 | 2,287,200 | — | — | — | — | — |
| 2023-09-05 | $20.90 | $21.39 | $20.85 | $21.17 | 2,816,300 | — | — | — | — | — |
| 2023-09-01 | $20.94 | $21.16 | $20.81 | $21.11 | 2,084,000 | — | — | — | — | — |
| 2023-08-31 | $20.64 | $20.84 | $20.54 | $20.74 | 2,454,100 | — | — | — | — | — |
| 2023-08-30 | $20.70 | $20.82 | $20.49 | $20.52 | 1,818,700 | — | — | — | — | — |
| 2023-08-29 | $20.65 | $20.80 | $20.50 | $20.78 | 1,393,200 | — | — | — | — | — |
| 2023-08-28 | $20.58 | $20.83 | $20.48 | $20.59 | 1,673,400 | — | — | — | — | — |
| 2023-08-25 | $20.74 | $20.85 | $20.48 | $20.50 | 1,569,200 | — | — | — | — | — |
| 2023-08-24 | $20.90 | $21.13 | $20.62 | $20.64 | 1,300,800 | — | — | — | — | — |
| 2023-08-23 | $20.42 | $20.92 | $20.42 | $20.90 | 1,355,200 | — | — | — | — | — |
| 2023-08-22 | $20.50 | $20.86 | $20.35 | $20.37 | 2,029,500 | — | — | — | — | — |
| 2023-08-21 | $20.21 | $20.40 | $20.07 | $20.36 | 1,586,500 | — | — | — | — | — |
| 2023-08-18 | $20.14 | $20.32 | $20.06 | $20.25 | 2,237,500 | — | — | — | — | — |
| 2023-08-17 | $20.54 | $20.80 | $20.25 | $20.33 | 2,480,600 | — | — | — | — | — |
| 2023-08-16 | $20.28 | $20.70 | $20.28 | $20.43 | 2,675,300 | — | — | — | — | — |
| 2023-08-15 | $20.34 | $20.59 | $20.22 | $20.34 | 2,219,000 | — | — | — | — | — |
| 2023-08-14 | $20.23 | $20.67 | $20.23 | $20.53 | 2,203,300 | — | — | — | — | — |
| 2023-08-11 | $20.08 | $20.50 | $20.08 | $20.42 | 2,924,700 | — | — | — | — | — |
| 2023-08-10 | $20.40 | $20.61 | $20.18 | $20.26 | 2,570,000 | — | — | — | — | — |
| 2023-08-09 | $20.05 | $20.39 | $19.90 | $20.08 | 3,181,700 | — | — | — | — | — |
| 2023-08-08 | $19.00 | $20.11 | $18.82 | $20.04 | 5,227,400 | — | — | — | — | — |
| 2023-08-07 | $19.29 | $19.63 | $19.01 | $19.35 | 3,772,200 | — | — | — | — | — |
| 2023-08-04 | $19.15 | $19.79 | $19.09 | $19.32 | 5,344,700 | — | — | — | — | — |
| 2023-08-03 | $20.70 | $21.03 | $18.61 | $19.10 | 17,103,800 | — | — | — | — | — |
| 2023-08-02 | $27.38 | $27.55 | $26.94 | $27.07 | 3,030,300 | — | — | — | — | — |
| 2023-08-01 | $27.41 | $27.67 | $27.34 | $27.65 | 1,496,500 | — | — | — | — | — |
| 2023-07-31 | $27.63 | $28.01 | $27.45 | $27.65 | 1,629,600 | — | — | — | — | — |
| 2023-07-28 | $28.49 | $28.52 | $27.58 | $27.70 | 1,313,200 | — | — | — | — | — |
| 2023-07-27 | $28.74 | $28.83 | $27.92 | $28.01 | 1,093,400 | — | — | — | — | — |
| 2023-07-26 | $28.46 | $28.89 | $28.25 | $28.38 | 1,308,300 | — | — | — | — | — |
| 2023-07-25 | $27.87 | $28.54 | $27.87 | $28.49 | 4,169,200 | — | — | — | — | — |
| 2023-07-24 | $27.90 | $28.22 | $27.73 | $27.73 | 1,501,100 | — | — | — | — | — |
| 2023-07-21 | $28.12 | $28.19 | $27.80 | $27.91 | 849,200 | — | — | — | — | — |
| 2023-07-20 | $28.13 | $28.20 | $27.90 | $27.97 | 974,500 | — | — | — | — | — |
| 2023-07-19 | $28.44 | $28.61 | $28.08 | $28.19 | 1,077,500 | — | — | — | — | — |
| 2023-07-18 | $27.92 | $28.41 | $27.92 | $28.30 | 1,199,800 | — | — | — | — | — |
| 2023-07-17 | $27.59 | $28.13 | $27.57 | $27.96 | 1,070,900 | — | — | — | — | — |
| 2023-07-14 | $28.27 | $28.27 | $27.69 | $27.73 | 825,900 | — | — | — | — | — |
| 2023-07-13 | $28.00 | $28.42 | $28.00 | $28.30 | 1,271,500 | — | — | — | — | — |
| 2023-07-12 | $27.95 | $28.17 | $27.47 | $27.82 | 1,318,000 | — | — | — | — | — |
| 2023-07-11 | $27.78 | $27.89 | $27.34 | $27.57 | 1,146,900 | — | — | — | — | — |
| 2023-07-10 | $27.11 | $27.62 | $27.11 | $27.58 | 1,778,300 | — | — | — | — | — |
| 2023-07-07 | $26.33 | $27.46 | $26.33 | $27.22 | 2,791,400 | — | — | — | — | — |
| 2023-07-06 | $26.21 | $26.44 | $25.87 | $26.25 | 1,596,500 | — | — | — | — | — |
| 2023-07-05 | $26.90 | $26.90 | $26.46 | $26.50 | 1,632,300 | — | — | — | — | — |
| 2023-07-03 | $26.60 | $27.17 | $26.50 | $27.10 | 824,800 | — | — | — | — | — |
| 2023-06-30 | $26.52 | $26.94 | $26.43 | $26.72 | 1,734,300 | — | — | — | — | — |
| 2023-06-29 | $26.10 | $26.37 | $26.05 | $26.23 | 1,750,600 | — | — | — | — | — |
| 2023-06-28 | $26.18 | $26.31 | $25.99 | $26.06 | 1,623,700 | — | — | — | — | — |
| 2023-06-27 | $26.04 | $26.44 | $25.81 | $26.16 | 1,743,500 | — | — | — | — | — |
| 2023-06-26 | $25.85 | $26.39 | $25.69 | $26.09 | 1,470,900 | — | — | — | — | — |
| 2023-06-23 | $26.28 | $26.41 | $25.74 | $25.85 | 2,557,400 | — | — | — | — | — |
| 2023-06-22 | $26.96 | $26.98 | $26.63 | $26.81 | 1,569,700 | — | — | — | — | — |
| 2023-06-21 | $27.16 | $27.33 | $27.01 | $27.10 | 1,954,000 | — | — | — | — | — |
| 2023-06-20 | $27.22 | $27.51 | $26.95 | $27.35 | 2,143,100 | — | — | — | — | — |
| 2023-06-16 | $27.84 | $27.93 | $27.24 | $27.44 | 4,085,600 | — | — | — | — | — |
| 2023-06-15 | $26.77 | $27.71 | $26.77 | $27.70 | 1,909,000 | — | — | — | — | — |
| 2023-06-14 | $27.37 | $27.64 | $26.90 | $26.95 | 1,773,700 | — | — | — | — | — |
| 2023-06-13 | $26.84 | $27.16 | $26.84 | $27.16 | 2,014,000 | — | — | — | — | — |
| 2023-06-12 | $26.13 | $26.76 | $26.13 | $26.62 | 1,525,000 | — | — | — | — | — |
| 2023-06-09 | $26.42 | $26.53 | $26.09 | $26.12 | 1,539,500 | — | — | — | — | — |
| 2023-06-08 | $26.78 | $26.92 | $26.31 | $26.32 | 1,372,700 | — | — | — | — | — |
| 2023-06-07 | $25.83 | $26.73 | $25.71 | $26.71 | 2,168,000 | — | — | — | — | — |
| 2023-06-06 | $24.88 | $25.78 | $24.88 | $25.67 | 1,568,200 | — | — | — | — | — |
| 2023-06-05 | $25.35 | $25.48 | $24.86 | $25.08 | 2,465,700 | — | — | — | — | — |
| 2023-06-02 | $25.15 | $25.94 | $25.02 | $25.70 | 2,185,400 | — | — | — | — | — |
| 2023-06-01 | $24.98 | $25.05 | $24.58 | $24.79 | 2,950,700 | — | — | — | — | — |
| 2023-05-31 | $25.01 | $25.22 | $24.83 | $25.03 | 3,048,200 | — | — | — | — | — |
| 2023-05-30 | $24.85 | $25.54 | $24.76 | $25.26 | 2,369,700 | — | — | — | — | — |
| 2023-05-26 | $24.24 | $24.89 | $24.17 | $24.75 | 1,926,700 | — | — | — | — | — |
| 2023-05-25 | $24.05 | $24.33 | $23.68 | $24.21 | 2,445,300 | — | — | — | — | — |
| 2023-05-24 | $24.35 | $24.53 | $24.06 | $24.18 | 2,097,900 | — | — | — | — | — |
| 2023-05-23 | $24.54 | $24.92 | $24.45 | $24.60 | 2,377,800 | — | — | — | — | — |
| 2023-05-22 | $24.62 | $24.98 | $24.18 | $24.74 | 3,029,200 | — | — | — | — | — |
| 2023-05-19 | $23.50 | $25.37 | $23.18 | $24.44 | 4,994,900 | — | — | — | — | — |
| 2023-05-18 | $23.85 | $24.05 | $23.36 | $23.84 | 3,706,400 | — | — | — | — | — |
| 2023-05-17 | $23.10 | $23.77 | $22.97 | $23.76 | 2,272,300 | — | — | — | — | — |
| 2023-05-16 | $23.22 | $23.42 | $22.88 | $22.93 | 2,232,000 | — | — | — | — | — |
| 2023-05-15 | $23.07 | $23.58 | $22.89 | $23.33 | 1,474,300 | — | — | — | — | — |
| 2023-05-12 | $22.98 | $22.98 | $22.68 | $22.87 | 922,400 | — | — | — | — | — |
| 2023-05-11 | $22.58 | $22.97 | $22.49 | $22.84 | 982,700 | — | — | — | — | — |
| 2023-05-10 | $23.08 | $23.09 | $22.29 | $22.72 | 1,751,700 | — | — | — | — | — |
| 2023-05-09 | $22.28 | $22.89 | $22.17 | $22.68 | 1,672,800 | — | — | — | — | — |
| 2023-05-08 | $22.96 | $23.00 | $22.46 | $22.51 | 1,860,800 | — | — | — | — | — |
| 2023-05-05 | $22.60 | $22.86 | $22.46 | $22.69 | 2,038,700 | — | — | — | — | — |
| 2023-05-04 | $23.35 | $23.47 | $22.11 | $22.24 | 1,612,300 | — | — | — | — | — |
| 2023-05-03 | $23.51 | $23.88 | $23.37 | $23.58 | 1,836,300 | — | — | — | — | — |
| 2023-05-02 | $23.81 | $23.90 | $23.10 | $23.55 | 1,207,300 | — | — | — | — | — |
| 2023-05-01 | $23.85 | $24.08 | $23.70 | $23.87 | 935,500 | — | — | — | — | — |
| 2023-04-28 | $23.19 | $23.96 | $23.03 | $23.85 | 1,552,600 | — | — | — | — | — |
| 2023-04-27 | $23.01 | $23.43 | $22.80 | $23.35 | 1,237,900 | — | — | — | — | — |
| 2023-04-26 | $23.25 | $23.46 | $22.74 | $22.86 | 1,053,100 | — | — | — | — | — |
| 2023-04-25 | $23.80 | $23.91 | $23.28 | $23.29 | 1,262,600 | — | — | — | — | — |
| 2023-04-24 | $24.14 | $24.31 | $24.03 | $24.16 | 698,900 | — | — | — | — | — |
| 2023-04-21 | $24.54 | $24.57 | $24.03 | $24.13 | 1,292,500 | — | — | — | — | — |
| 2023-04-20 | $24.62 | $24.79 | $24.37 | $24.57 | 1,121,400 | — | — | — | — | — |
| 2023-04-19 | $25.14 | $25.25 | $24.86 | $24.92 | 1,066,500 | — | — | — | — | — |
| 2023-04-18 | $25.72 | $25.79 | $25.25 | $25.34 | 1,088,700 | — | — | — | — | — |
| 2023-04-17 | $25.47 | $25.71 | $25.42 | $25.66 | 1,128,900 | — | — | — | — | — |
| 2023-04-14 | $25.64 | $25.86 | $25.27 | $25.54 | 1,449,700 | — | — | — | — | — |
| 2023-04-13 | $25.00 | $25.59 | $24.90 | $25.51 | 1,708,600 | — | — | — | — | — |
| 2023-04-12 | $25.35 | $25.39 | $24.88 | $25.03 | 1,238,100 | — | — | — | — | — |
| 2023-04-11 | $25.19 | $25.30 | $25.03 | $25.11 | 1,924,900 | — | — | — | — | — |
| 2023-04-10 | $24.55 | $25.09 | $24.52 | $25.07 | 1,963,200 | — | — | — | — | — |
| 2023-04-06 | $24.93 | $25.00 | $24.64 | $24.74 | 1,553,400 | — | — | — | — | — |
| 2023-04-05 | $24.66 | $24.99 | $24.51 | $24.91 | 2,006,400 | — | — | — | — | — |
| 2023-04-04 | $25.43 | $25.50 | $24.67 | $24.88 | 1,972,400 | — | — | — | — | — |
| 2023-04-03 | $25.63 | $25.72 | $25.16 | $25.33 | 1,602,100 | — | — | — | — | — |
| 2023-03-31 | $25.21 | $25.58 | $25.21 | $25.56 | 1,477,700 | — | — | — | — | — |
| 2023-03-30 | $25.05 | $25.31 | $24.92 | $25.06 | 1,376,600 | — | — | — | — | — |
| 2023-03-29 | $24.74 | $24.94 | $24.60 | $24.83 | 1,470,600 | — | — | — | — | — |
| 2023-03-28 | $24.00 | $24.41 | $23.91 | $24.36 | 1,444,000 | — | — | — | — | — |
| 2023-03-27 | $23.85 | $24.26 | $23.58 | $24.08 | 1,990,100 | — | — | — | — | — |
| 2023-03-24 | $22.85 | $23.43 | $22.76 | $23.36 | 1,539,600 | — | — | — | — | — |
| 2023-03-23 | $23.68 | $24.02 | $23.08 | $23.25 | 1,640,100 | — | — | — | — | — |
| 2023-03-22 | $24.03 | $24.46 | $23.62 | $23.63 | 1,973,200 | — | — | — | — | — |
| 2023-03-21 | $23.54 | $24.11 | $23.51 | $24.03 | 1,785,200 | — | — | — | — | — |
| 2023-03-20 | $23.01 | $23.59 | $22.92 | $23.16 | 2,503,200 | — | — | — | — | — |
| 2023-03-17 | $23.28 | $23.28 | $22.46 | $22.92 | 4,674,100 | — | — | — | — | — |
| 2023-03-16 | $22.83 | $23.63 | $22.52 | $23.47 | 2,793,800 | — | — | — | — | — |
| 2023-03-15 | $23.73 | $23.95 | $22.90 | $23.33 | 2,218,400 | — | — | — | — | — |
| 2023-03-14 | $24.96 | $25.20 | $24.31 | $24.58 | 2,469,600 | — | — | — | — | — |
| 2023-03-13 | $25.10 | $25.13 | $24.27 | $24.35 | 2,235,400 | — | — | — | — | — |
| 2023-03-10 | $26.05 | $26.14 | $25.43 | $25.51 | 1,838,900 | — | — | — | — | — |
| 2023-03-09 | $27.43 | $27.61 | $26.37 | $26.39 | 1,185,700 | — | — | — | — | — |
| 2023-03-08 | $26.45 | $27.47 | $26.40 | $27.41 | 1,586,900 | — | — | — | — | — |
| 2023-03-07 | $27.77 | $27.95 | $26.45 | $26.47 | 2,233,700 | — | — | — | — | — |
| 2023-03-06 | $28.96 | $29.09 | $28.39 | $28.48 | 1,598,700 | — | — | — | — | — |
| 2023-03-03 | $28.44 | $29.07 | $28.23 | $28.89 | 1,137,500 | — | — | — | — | — |
| 2023-03-02 | $27.59 | $28.33 | $27.49 | $28.27 | 1,252,100 | — | — | — | — | — |
| 2023-03-01 | $27.70 | $27.92 | $27.50 | $27.81 | 1,136,800 | — | — | — | — | — |
| 2023-02-28 | $28.06 | $28.42 | $27.74 | $27.74 | 1,525,300 | — | — | — | — | — |
| 2023-02-27 | $28.06 | $28.49 | $27.80 | $28.02 | 1,387,800 | — | — | — | — | — |
| 2023-02-24 | $27.88 | $28.00 | $27.28 | $27.73 | 1,206,300 | — | — | — | — | — |
| 2023-02-23 | $28.11 | $28.51 | $27.87 | $28.34 | 1,115,800 | — | — | — | — | — |
| 2023-02-22 | $28.16 | $28.41 | $27.92 | $28.06 | 1,103,700 | — | — | — | — | — |
| 2023-02-21 | $28.38 | $28.76 | $28.11 | $28.21 | 1,425,000 | — | — | — | — | — |
| 2023-02-17 | $28.74 | $29.06 | $28.48 | $28.76 | 1,900,500 | — | — | — | — | — |
| 2023-02-16 | $28.95 | $29.42 | $28.67 | $28.84 | 998,000 | — | — | — | — | — |
| 2023-02-15 | $28.81 | $29.59 | $28.75 | $29.36 | 1,312,400 | — | — | — | — | — |
| 2023-02-14 | $29.42 | $29.60 | $28.80 | $29.12 | 1,463,300 | — | — | — | — | — |
| 2023-02-13 | $28.83 | $29.85 | $28.83 | $29.64 | 1,580,200 | — | — | — | — | — |
| 2023-02-10 | $28.99 | $29.15 | $28.73 | $28.90 | 1,096,200 | — | — | — | — | — |
| 2023-02-09 | $28.73 | $29.74 | $28.41 | $29.15 | 1,685,300 | — | — | — | — | — |
| 2023-02-08 | $27.97 | $28.37 | $27.84 | $28.23 | 1,752,500 | — | — | — | — | — |
| 2023-02-07 | $27.27 | $28.33 | $27.27 | $28.15 | 2,335,600 | — | — | — | — | — |
| 2023-02-06 | $28.47 | $28.59 | $27.40 | $27.43 | 1,873,700 | — | — | — | — | — |
| 2023-02-03 | $29.03 | $29.68 | $28.82 | $28.89 | 2,174,500 | — | — | — | — | — |
| 2023-02-02 | $29.24 | $30.27 | $28.56 | $29.59 | 3,963,800 | — | — | — | — | — |
| 2023-02-01 | $28.73 | $28.93 | $28.06 | $28.84 | 3,085,400 | — | — | — | — | — |
| 2023-01-31 | $28.09 | $28.73 | $27.84 | $28.73 | 1,542,800 | — | — | — | — | — |
| 2023-01-30 | $27.89 | $28.47 | $27.88 | $28.11 | 916,900 | — | — | — | — | — |
| 2023-01-27 | $28.37 | $28.76 | $28.24 | $28.27 | 1,118,600 | — | — | — | — | — |
| 2023-01-26 | $28.14 | $28.59 | $27.85 | $28.56 | 878,500 | — | — | — | — | — |
| 2023-01-25 | $27.69 | $27.97 | $27.60 | $27.88 | 1,085,400 | — | — | — | — | — |
| 2023-01-24 | $28.76 | $28.93 | $28.00 | $28.01 | 1,513,300 | — | — | — | — | — |
| 2023-01-23 | $28.51 | $29.43 | $28.39 | $29.14 | 1,409,900 | — | — | — | — | — |
| 2023-01-20 | $28.38 | $28.75 | $28.20 | $28.40 | 1,149,800 | — | — | — | — | — |
| 2023-01-19 | $28.14 | $28.74 | $28.05 | $28.17 | 1,509,500 | — | — | — | — | — |
| 2023-01-18 | $29.17 | $29.73 | $28.94 | $28.96 | 1,797,300 | — | — | — | — | — |
| 2023-01-17 | $28.82 | $29.30 | $28.66 | $29.10 | 1,176,800 | — | — | — | — | — |
| 2023-01-13 | $28.58 | $28.85 | $28.37 | $28.81 | 960,400 | — | — | — | — | — |
| 2023-01-12 | $28.48 | $28.91 | $28.42 | $28.82 | 1,056,000 | — | — | — | — | — |
| 2023-01-11 | $28.46 | $28.48 | $27.76 | $28.30 | 1,608,400 | — | — | — | — | — |
| 2023-01-10 | $28.22 | $28.55 | $28.14 | $28.48 | 1,035,600 | — | — | — | — | — |
| 2023-01-09 | $28.37 | $28.75 | $28.21 | $28.27 | 1,552,500 | — | — | — | — | — |
| 2023-01-06 | $27.88 | $28.40 | $27.59 | $28.17 | 1,492,300 | — | — | — | — | — |
| 2023-01-05 | $27.88 | $28.13 | $27.58 | $27.66 | 1,743,000 | — | — | — | — | — |
| 2023-01-04 | $28.05 | $28.37 | $27.64 | $28.18 | 1,471,200 | — | — | — | — | — |
| 2023-01-03 | $26.72 | $27.75 | $26.65 | $27.67 | 1,934,500 | — | — | — | — | — |
| 2022-12-30 | $26.45 | $26.58 | $26.03 | $26.50 | 1,527,000 | — | — | — | — | — |
| 2022-12-29 | $26.12 | $26.90 | $25.96 | $26.74 | 1,361,800 | — | — | — | — | — |
| 2022-12-28 | $26.61 | $26.84 | $25.95 | $25.98 | 899,300 | — | — | — | — | — |
| 2022-12-27 | $26.52 | $26.79 | $26.40 | $26.69 | 702,200 | — | — | — | — | — |
| 2022-12-23 | $26.23 | $26.59 | $26.14 | $26.53 | 955,100 | — | — | — | — | — |
| 2022-12-22 | $26.50 | $26.50 | $25.75 | $26.22 | 1,023,000 | — | — | — | — | — |
| 2022-12-21 | $26.42 | $26.84 | $26.39 | $26.79 | 1,060,800 | — | — | — | — | — |
| 2022-12-20 | $25.89 | $26.41 | $25.83 | $26.16 | 1,141,000 | — | — | — | — | — |
| 2022-12-19 | $26.30 | $26.46 | $25.85 | $25.97 | 1,824,700 | — | — | — | — | — |
| 2022-12-16 | $26.75 | $26.94 | $26.01 | $26.30 | 4,280,000 | — | — | — | — | — |
| 2022-12-15 | $27.13 | $27.24 | $26.55 | $27.00 | 2,041,600 | — | — | — | — | — |
| 2022-12-14 | $27.20 | $27.64 | $26.98 | $27.29 | 1,264,500 | — | — | — | — | — |
| 2022-12-13 | $28.15 | $28.39 | $27.06 | $27.25 | 1,790,400 | — | — | — | — | — |
| 2022-12-12 | $26.21 | $27.30 | $26.15 | $27.30 | 1,797,900 | — | — | — | — | — |
| 2022-12-09 | $26.44 | $26.86 | $26.29 | $26.32 | 1,275,400 | — | — | — | — | — |
| 2022-12-08 | $26.84 | $26.97 | $26.55 | $26.73 | 1,570,200 | — | — | — | — | — |
| 2022-12-07 | $27.65 | $27.65 | $26.59 | $26.62 | 1,600,500 | — | — | — | — | — |
| 2022-12-06 | $27.16 | $27.83 | $27.01 | $27.81 | 2,178,800 | — | — | — | — | — |
| 2022-12-05 | $28.53 | $28.69 | $27.24 | $27.37 | 1,761,700 | — | — | — | — | — |
| 2022-12-02 | $29.02 | $29.30 | $28.80 | $28.86 | 1,446,300 | — | — | — | — | — |
| 2022-12-01 | $29.80 | $30.25 | $29.39 | $29.44 | 1,824,800 | — | — | — | — | — |
| 2022-11-30 | $28.99 | $29.90 | $28.49 | $29.67 | 2,020,900 | — | — | — | — | — |
| 2022-11-29 | $29.06 | $29.59 | $28.99 | $29.11 | 900,800 | — | — | — | — | — |
| 2022-11-28 | $29.40 | $29.74 | $28.79 | $28.95 | 1,398,400 | — | — | — | — | — |
| 2022-11-25 | $29.74 | $29.90 | $29.61 | $29.68 | 514,600 | — | — | — | — | — |
| 2022-11-23 | $29.49 | $29.78 | $29.38 | $29.61 | 847,000 | — | — | — | — | — |
| 2022-11-22 | $29.01 | $29.54 | $28.70 | $29.54 | 1,372,000 | — | — | — | — | — |
| 2022-11-21 | $28.32 | $28.78 | $28.17 | $28.68 | 2,459,600 | — | — | — | — | — |
| 2022-11-18 | $28.72 | $28.77 | $28.13 | $28.51 | 1,478,000 | — | — | — | — | — |
| 2022-11-17 | $27.85 | $28.47 | $27.70 | $28.36 | 1,276,500 | — | — | — | — | — |
| 2022-11-16 | $28.41 | $28.88 | $28.29 | $28.45 | 1,186,900 | — | — | — | — | — |
| 2022-11-15 | $29.48 | $29.51 | $28.56 | $28.61 | 1,972,600 | — | — | — | — | — |
| 2022-11-14 | $29.20 | $29.56 | $29.01 | $29.07 | 1,762,900 | — | — | — | — | — |
| 2022-11-11 | $29.27 | $29.72 | $29.00 | $29.46 | 1,511,400 | — | — | — | — | — |
| 2022-11-10 | $29.24 | $29.36 | $28.34 | $29.01 | 2,224,500 | — | — | — | — | — |
| 2022-11-09 | $28.06 | $28.51 | $27.85 | $27.99 | 1,321,500 | — | — | — | — | — |
| 2022-11-08 | $29.00 | $29.22 | $28.16 | $28.44 | 1,819,900 | — | — | — | — | — |
| 2022-11-07 | $27.78 | $29.03 | $27.65 | $29.00 | 2,449,800 | — | — | — | — | — |
| 2022-11-04 | $27.05 | $28.58 | $26.29 | $27.65 | 4,042,600 | — | — | — | — | — |
| 2022-11-03 | $27.66 | $27.66 | $25.56 | $25.71 | 4,244,700 | — | — | — | — | — |
| 2022-11-02 | $28.76 | $29.11 | $28.13 | $28.16 | 3,776,700 | — | — | — | — | — |
| 2022-11-01 | $29.21 | $29.42 | $28.69 | $28.82 | 2,964,400 | — | — | — | — | — |
| 2022-10-31 | $29.74 | $29.74 | $28.56 | $28.75 | 2,761,200 | — | — | — | — | — |
| 2022-10-28 | $28.81 | $29.98 | $28.81 | $29.89 | 2,216,500 | — | — | — | — | — |
| 2022-10-27 | $29.22 | $29.58 | $28.57 | $28.71 | 1,525,700 | — | — | — | — | — |
| 2022-10-26 | $29.20 | $29.74 | $28.87 | $29.05 | 2,059,300 | — | — | — | — | — |
| 2022-10-25 | $28.88 | $29.27 | $28.68 | $28.98 | 2,084,100 | — | — | — | — | — |
| 2022-10-24 | $28.96 | $29.28 | $28.27 | $28.78 | 4,299,100 | — | — | — | — | — |
| 2022-10-21 | $28.18 | $29.09 | $28.16 | $28.97 | 2,559,500 | — | — | — | — | — |
| 2022-10-20 | $28.29 | $29.28 | $28.07 | $28.35 | 1,921,000 | — | — | — | — | — |
| 2022-10-19 | $27.89 | $28.42 | $27.63 | $28.14 | 2,314,000 | — | — | — | — | — |
| 2022-10-18 | $27.80 | $28.19 | $27.23 | $28.04 | 2,111,800 | — | — | — | — | — |
| 2022-10-17 | $27.71 | $28.13 | $26.98 | $27.11 | 2,233,000 | — | — | — | — | — |
| 2022-10-14 | $27.56 | $27.87 | $26.98 | $27.13 | 1,391,900 | — | — | — | — | — |
| 2022-10-13 | $26.18 | $27.64 | $25.89 | $27.46 | 2,206,600 | — | — | — | — | — |
| 2022-10-12 | $27.08 | $27.38 | $26.70 | $26.70 | 1,946,500 | — | — | — | — | — |
| 2022-10-11 | $26.63 | $27.42 | $26.04 | $26.88 | 2,304,900 | — | — | — | — | — |
| 2022-10-10 | $26.66 | $26.91 | $25.98 | $26.78 | 3,402,500 | — | — | — | — | — |
| 2022-10-07 | $26.51 | $26.63 | $25.97 | $26.56 | 2,060,400 | — | — | — | — | — |
| 2022-10-06 | $27.22 | $27.49 | $26.74 | $26.89 | 2,097,200 | — | — | — | — | — |
| 2022-10-05 | $27.10 | $27.79 | $26.87 | $27.31 | 4,160,200 | — | — | — | — | — |
| 2022-10-04 | $26.90 | $28.46 | $26.41 | $27.40 | 8,084,700 | — | — | — | — | — |
| 2022-10-03 | $24.97 | $26.11 | $24.58 | $26.05 | 4,069,700 | — | — | — | — | — |
| 2022-09-30 | $24.62 | $25.15 | $24.34 | $24.48 | 4,675,600 | — | — | — | — | — |
| 2022-09-29 | $23.45 | $27.12 | $22.65 | $24.67 | 7,820,400 | — | — | — | — | — |
| 2022-09-28 | $23.36 | $24.29 | $23.35 | $24.08 | 2,395,200 | — | — | — | — | — |
| 2022-09-27 | $23.95 | $24.35 | $23.01 | $23.34 | 5,852,200 | — | — | — | — | — |
| 2022-09-26 | $23.69 | $24.47 | $23.56 | $23.57 | 2,285,400 | — | — | — | — | — |
| 2022-09-23 | $25.60 | $25.92 | $23.43 | $23.85 | 5,275,000 | — | — | — | — | — |
| 2022-09-22 | $27.61 | $27.88 | $26.09 | $26.30 | 3,832,100 | — | — | — | — | — |
| 2022-09-21 | $27.19 | $29.50 | $26.97 | $27.54 | 8,622,900 | — | — | — | — | — |
| 2022-09-20 | $27.78 | $28.50 | $26.88 | $27.05 | 7,769,800 | — | — | — | — | — |
| 2022-09-19 | $26.52 | $27.99 | $26.45 | $27.75 | 3,508,500 | — | — | — | — | — |
| 2022-09-16 | $27.00 | $27.41 | $25.99 | $27.04 | 7,659,600 | — | — | — | — | — |
| 2022-09-15 | $27.63 | $28.99 | $27.23 | $27.47 | 4,041,600 | — | — | — | — | — |
| 2022-09-14 | $27.31 | $27.75 | $26.73 | $27.63 | 3,043,900 | — | — | — | — | — |
| 2022-09-13 | $27.36 | $28.27 | $27.20 | $27.25 | 3,634,300 | — | — | — | — | — |
| 2022-09-12 | $26.94 | $28.45 | $26.64 | $28.36 | 4,276,800 | — | — | — | — | — |
| 2022-09-09 | $26.92 | $27.34 | $26.57 | $26.76 | 2,127,600 | — | — | — | — | — |
| 2022-09-08 | $26.39 | $26.86 | $25.96 | $26.60 | 2,073,000 | — | — | — | — | — |
| 2022-09-07 | $26.32 | $26.67 | $25.93 | $26.66 | 2,466,200 | — | — | — | — | — |
| 2022-09-06 | $27.52 | $27.90 | $26.35 | $26.40 | 2,677,900 | — | — | — | — | — |
| 2022-09-02 | $27.08 | $28.18 | $26.46 | $27.48 | 6,643,300 | — | — | — | — | — |
| 2022-09-01 | $24.51 | $26.98 | $24.51 | $26.70 | 7,379,400 | — | — | — | — | — |
| 2022-08-31 | $24.60 | $24.94 | $24.40 | $24.78 | 3,048,300 | — | — | — | — | — |
| 2022-08-30 | $24.55 | $24.61 | $24.15 | $24.51 | 1,894,800 | — | — | — | — | — |
| 2022-08-29 | $24.11 | $24.57 | $23.99 | $24.39 | 2,285,400 | — | — | — | — | — |
| 2022-08-26 | $25.70 | $26.22 | $24.31 | $24.33 | 1,410,300 | — | — | — | — | — |
| 2022-08-25 | $25.23 | $25.77 | $25.23 | $25.57 | 1,045,000 | — | — | — | — | — |
| 2022-08-24 | $25.10 | $25.15 | $24.81 | $25.03 | 844,400 | — | — | — | — | — |
| 2022-08-23 | $24.83 | $25.32 | $24.61 | $25.11 | 1,286,600 | — | — | — | — | — |
| 2022-08-22 | $25.41 | $25.50 | $24.53 | $24.69 | 1,490,600 | — | — | — | — | — |
| 2022-08-19 | $26.00 | $26.19 | $25.48 | $25.93 | 1,891,900 | — | — | — | — | — |
| 2022-08-18 | $25.91 | $26.32 | $25.66 | $26.23 | 922,600 | — | — | — | — | — |
| 2022-08-17 | $26.31 | $26.46 | $25.63 | $25.92 | 1,432,500 | — | — | — | — | — |
| 2022-08-16 | $26.77 | $26.88 | $26.53 | $26.68 | 1,058,900 | — | — | — | — | — |
| 2022-08-15 | $26.24 | $27.03 | $26.10 | $26.70 | 1,446,300 | — | — | — | — | — |
| 2022-08-12 | $26.32 | $26.73 | $26.23 | $26.64 | 1,333,700 | — | — | — | — | — |
| 2022-08-11 | $26.67 | $26.90 | $26.26 | $26.31 | 1,566,900 | — | — | — | — | — |
| 2022-08-10 | $26.27 | $26.72 | $26.22 | $26.33 | 2,003,400 | — | — | — | — | — |
| 2022-08-09 | $26.15 | $26.15 | $25.56 | $25.76 | 1,953,700 | — | — | — | — | — |
| 2022-08-08 | $25.60 | $26.68 | $25.60 | $26.22 | 2,786,100 | — | — | — | — | — |
| 2022-08-05 | $26.02 | $26.87 | $25.50 | $25.54 | 3,266,000 | — | — | — | — | — |
| 2022-08-04 | $29.06 | $29.26 | $25.07 | $26.15 | 8,573,500 | — | — | — | — | — |
| 2022-08-03 | $31.40 | $31.86 | $31.18 | $31.52 | 1,862,000 | — | — | — | — | — |
| 2022-08-02 | $31.38 | $31.58 | $30.90 | $31.12 | 935,200 | — | — | — | — | — |
| 2022-08-01 | $31.23 | $31.95 | $31.08 | $31.65 | 799,700 | — | — | — | — | — |
| 2022-07-29 | $31.63 | $31.99 | $31.45 | $31.60 | 1,069,900 | — | — | — | — | — |
| 2022-07-28 | $31.70 | $31.96 | $31.14 | $31.65 | 799,500 | — | — | — | — | — |
| 2022-07-27 | $30.70 | $31.74 | $30.70 | $31.69 | 903,700 | — | — | — | — | — |
| 2022-07-26 | $30.89 | $31.13 | $30.22 | $30.49 | 758,100 | — | — | — | — | — |
| 2022-07-25 | $31.29 | $31.40 | $30.84 | $31.16 | 783,200 | — | — | — | — | — |
| 2022-07-22 | $31.53 | $31.71 | $30.82 | $31.00 | 820,900 | — | — | — | — | — |
| 2022-07-21 | $30.56 | $31.31 | $30.55 | $31.27 | 887,600 | — | — | — | — | — |
| 2022-07-20 | $30.30 | $30.82 | $30.11 | $30.80 | 1,044,200 | — | — | — | — | — |
| 2022-07-19 | $29.51 | $30.96 | $29.49 | $30.79 | 1,283,700 | — | — | — | — | — |
| 2022-07-18 | $29.17 | $29.52 | $28.93 | $29.01 | 1,171,900 | — | — | — | — | — |
| 2022-07-15 | $28.51 | $28.82 | $27.96 | $28.74 | 988,200 | — | — | — | — | — |
| 2022-07-14 | $27.87 | $28.10 | $27.32 | $27.95 | 1,420,500 | — | — | — | — | — |
| 2022-07-13 | $28.10 | $28.66 | $27.80 | $28.55 | 1,194,200 | — | — | — | — | — |
| 2022-07-12 | $28.85 | $29.29 | $28.51 | $28.66 | 1,605,200 | — | — | — | — | — |
| 2022-07-11 | $29.42 | $29.71 | $29.08 | $29.26 | 822,300 | — | — | — | — | — |
| 2022-07-08 | $30.00 | $30.02 | $29.31 | $29.87 | 1,176,200 | — | — | — | — | — |
| 2022-07-07 | $29.79 | $30.13 | $29.63 | $29.87 | 1,171,500 | — | — | — | — | — |
| 2022-07-06 | $29.83 | $29.96 | $28.76 | $29.32 | 1,383,200 | — | — | — | — | — |
| 2022-07-05 | $29.22 | $29.90 | $28.70 | $29.89 | 1,188,500 | — | — | — | — | — |
| 2022-07-01 | $30.17 | $30.80 | $29.33 | $29.94 | 901,900 | — | — | — | — | — |
| 2022-06-30 | $29.91 | $30.71 | $29.44 | $30.31 | 1,777,500 | — | — | — | — | — |
| 2022-06-29 | $31.20 | $31.21 | $30.14 | $30.53 | 713,600 | — | — | — | — | — |
| 2022-06-28 | $32.73 | $33.12 | $31.19 | $31.31 | 917,600 | — | — | — | — | — |
| 2022-06-27 | $32.25 | $32.50 | $31.63 | $32.32 | 1,464,900 | — | — | — | — | — |
| 2022-06-24 | $30.62 | $32.18 | $30.40 | $32.15 | 1,667,600 | — | — | — | — | — |
| 2022-06-23 | $30.53 | $30.61 | $29.91 | $30.29 | 834,900 | — | — | — | — | — |
| 2022-06-22 | $30.02 | $31.12 | $30.01 | $30.54 | 1,629,800 | — | — | — | — | — |
| 2022-06-21 | $30.74 | $31.05 | $30.21 | $30.68 | 1,898,000 | — | — | — | — | — |
| 2022-06-17 | $30.05 | $30.48 | $29.08 | $30.19 | 4,997,700 | — | — | — | — | — |
| 2022-06-16 | $31.46 | $31.46 | $29.37 | $29.75 | 2,282,300 | — | — | — | — | — |
| 2022-06-15 | $31.49 | $32.81 | $31.49 | $32.34 | 1,855,500 | — | — | — | — | — |
| 2022-06-14 | $30.31 | $31.34 | $30.01 | $31.12 | 1,972,200 | — | — | — | — | — |
| 2022-06-13 | $31.84 | $32.29 | $30.00 | $30.15 | 2,182,900 | — | — | — | — | — |
| 2022-06-10 | $33.78 | $34.06 | $32.71 | $32.74 | 1,498,300 | — | — | — | — | — |
| 2022-06-09 | $35.09 | $35.27 | $34.42 | $34.49 | 1,455,200 | — | — | — | — | — |
| 2022-06-08 | $35.55 | $36.00 | $35.16 | $35.24 | 1,210,100 | — | — | — | — | — |
| 2022-06-07 | $35.02 | $35.72 | $34.78 | $35.69 | 1,683,300 | — | — | — | — | — |
| 2022-06-06 | $35.81 | $36.00 | $35.30 | $35.40 | 1,551,500 | — | — | — | — | — |
| 2022-06-03 | $34.82 | $35.37 | $34.49 | $35.25 | 1,912,600 | — | — | — | — | — |
| 2022-06-02 | $34.52 | $35.15 | $34.11 | $35.13 | 1,878,700 | — | — | — | — | — |
| 2022-06-01 | $35.43 | $35.86 | $34.11 | $34.57 | 1,581,100 | — | — | — | — | — |
| 2022-05-31 | $34.66 | $35.58 | $34.66 | $35.22 | 2,876,000 | — | — | — | — | — |
| 2022-05-27 | $34.21 | $35.96 | $34.21 | $35.08 | 2,323,700 | — | — | — | — | — |
| 2022-05-26 | $29.65 | $34.28 | $29.51 | $34.16 | 5,632,700 | — | — | — | — | — |
| 2022-05-25 | $29.29 | $29.69 | $28.91 | $29.45 | 3,775,100 | — | — | — | — | — |
| 2022-05-24 | $29.79 | $29.91 | $28.72 | $29.44 | 2,163,100 | — | — | — | — | — |
| 2022-05-23 | $30.17 | $30.43 | $29.69 | $30.06 | 1,714,100 | — | — | — | — | — |
| 2022-05-20 | $30.03 | $30.32 | $28.97 | $29.60 | 2,284,900 | — | — | — | — | — |
| 2022-05-19 | $28.73 | $30.07 | $28.65 | $29.64 | 2,185,200 | — | — | — | — | — |
| 2022-05-18 | $30.20 | $30.41 | $28.62 | $29.14 | 2,306,000 | — | — | — | — | — |
| 2022-05-17 | $30.28 | $30.78 | $30.17 | $30.69 | 2,214,800 | — | — | — | — | — |
| 2022-05-16 | $29.45 | $30.06 | $29.16 | $29.63 | 1,675,300 | — | — | — | — | — |
| 2022-05-13 | $28.52 | $29.91 | $28.28 | $29.67 | 2,328,800 | — | — | — | — | — |
| 2022-05-12 | $27.57 | $28.28 | $27.28 | $28.12 | 2,374,600 | — | — | — | — | — |
| 2022-05-11 | $28.34 | $28.89 | $27.40 | $27.55 | 2,330,600 | — | — | — | — | — |
| 2022-05-10 | $28.46 | $28.74 | $27.43 | $28.29 | 1,988,500 | — | — | — | — | — |
| 2022-05-09 | $28.85 | $29.06 | $27.83 | $28.19 | 4,884,300 | — | — | — | — | — |
| 2022-05-06 | $29.65 | $29.82 | $28.75 | $29.42 | 1,320,600 | — | — | — | — | — |
| 2022-05-05 | $30.31 | $30.69 | $29.13 | $29.73 | 1,535,600 | — | — | — | — | — |
| 2022-05-04 | $30.07 | $30.89 | $29.80 | $30.89 | 2,391,800 | — | — | — | — | — |
| 2022-05-03 | $29.50 | $30.40 | $29.46 | $29.89 | 1,517,800 | — | — | — | — | — |
| 2022-05-02 | $28.68 | $29.39 | $28.50 | $29.37 | 1,486,500 | — | — | — | — | — |
| 2022-04-29 | $29.51 | $29.93 | $28.63 | $28.70 | 1,787,700 | — | — | — | — | — |
| 2022-04-28 | $29.30 | $29.66 | $28.54 | $29.58 | 2,271,800 | — | — | — | — | — |
| 2022-04-27 | $29.14 | $29.88 | $28.69 | $28.85 | 1,996,400 | — | — | — | — | — |
| 2022-04-26 | $29.72 | $29.92 | $29.11 | $29.16 | 1,714,200 | — | — | — | — | — |
| 2022-04-25 | $29.06 | $30.14 | $28.81 | $30.14 | 2,218,600 | — | — | — | — | — |
| 2022-04-22 | $30.59 | $30.67 | $29.39 | $29.43 | 1,458,700 | — | — | — | — | — |
| 2022-04-21 | $31.81 | $32.07 | $30.64 | $30.71 | 1,389,500 | — | — | — | — | — |
| 2022-04-20 | $31.65 | $32.64 | $31.50 | $31.89 | 1,375,400 | — | — | — | — | — |
| 2022-04-19 | $31.25 | $31.91 | $31.06 | $31.41 | 1,688,500 | — | — | — | — | — |
| 2022-04-18 | $31.13 | $31.64 | $30.98 | $31.19 | 1,632,400 | — | — | — | — | — |
| 2022-04-14 | $31.20 | $31.73 | $31.03 | $31.25 | 1,267,400 | — | — | — | — | — |
| 2022-04-13 | $30.54 | $31.07 | $30.36 | $31.01 | 834,000 | — | — | — | — | — |
| 2022-04-12 | $31.04 | $31.55 | $30.69 | $30.70 | 1,041,000 | — | — | — | — | — |
| 2022-04-11 | $30.52 | $31.40 | $30.52 | $30.88 | 1,560,700 | — | — | — | — | — |
| 2022-04-08 | $30.41 | $31.22 | $29.98 | $30.71 | 1,850,600 | — | — | — | — | — |
| 2022-04-07 | $30.36 | $30.69 | $29.85 | $30.41 | 1,509,500 | — | — | — | — | — |
| 2022-04-06 | $30.40 | $30.84 | $30.06 | $30.40 | 2,023,100 | — | — | — | — | — |
| 2022-04-05 | $31.85 | $31.85 | $30.47 | $30.77 | 1,712,100 | — | — | — | — | — |
| 2022-04-04 | $31.27 | $32.22 | $31.24 | $31.86 | 2,481,600 | — | — | — | — | — |
| 2022-04-01 | $32.62 | $32.81 | $31.00 | $31.35 | 1,820,900 | — | — | — | — | — |
| 2022-03-31 | $32.83 | $33.20 | $32.63 | $32.63 | 1,466,700 | — | — | — | — | — |
| 2022-03-30 | $33.78 | $34.12 | $32.83 | $33.10 | 1,405,300 | — | — | — | — | — |
| 2022-03-29 | $33.15 | $34.13 | $32.94 | $33.93 | 1,196,000 | — | — | — | — | — |
| 2022-03-28 | $33.33 | $33.44 | $32.56 | $32.93 | 1,379,500 | — | — | — | — | — |
| 2022-03-25 | $32.96 | $33.66 | $32.80 | $33.54 | 1,510,600 | — | — | — | — | — |
| 2022-03-24 | $32.51 | $33.17 | $32.21 | $32.77 | 1,708,600 | — | — | — | — | — |
| 2022-03-23 | $33.14 | $33.23 | $31.97 | $32.27 | 1,605,200 | — | — | — | — | — |
| 2022-03-22 | $33.06 | $33.65 | $32.98 | $33.46 | 1,806,000 | — | — | — | — | — |
| 2022-03-21 | $33.29 | $33.72 | $32.70 | $32.99 | 1,630,500 | — | — | — | — | — |
| 2022-03-18 | $32.50 | $33.28 | $32.18 | $33.20 | 4,438,100 | — | — | — | — | — |
| 2022-03-17 | $32.32 | $32.71 | $32.00 | $32.61 | 2,113,900 | — | — | — | — | — |
| 2022-03-16 | $31.62 | $33.18 | $31.62 | $32.76 | 2,699,800 | — | — | — | — | — |
| 2022-03-15 | $30.68 | $31.31 | $30.36 | $31.12 | 2,727,000 | — | — | — | — | — |
| 2022-03-14 | $30.87 | $31.22 | $30.47 | $30.50 | 1,957,500 | — | — | — | — | — |
| 2022-03-11 | $30.51 | $31.06 | $30.26 | $30.56 | 1,822,200 | — | — | — | — | — |
| 2022-03-10 | $29.61 | $30.23 | $29.41 | $30.11 | 3,337,600 | — | — | — | — | — |
| 2022-03-09 | $30.69 | $30.94 | $29.97 | $29.98 | 3,548,600 | — | — | — | — | — |
| 2022-03-08 | $29.23 | $31.41 | $29.03 | $30.86 | 2,949,100 | — | — | — | — | — |
| 2022-03-07 | $29.86 | $30.03 | $28.91 | $28.95 | 2,849,200 | — | — | — | — | — |
| 2022-03-04 | $30.72 | $30.86 | $29.49 | $30.00 | 4,499,500 | — | — | — | — | — |
| 2022-03-03 | $31.78 | $32.08 | $30.84 | $31.34 | 3,663,200 | — | — | — | — | — |
| 2022-03-02 | $29.90 | $31.71 | $29.90 | $31.61 | 5,753,300 | — | — | — | — | — |
| 2022-03-01 | $33.79 | $33.89 | $29.96 | $30.09 | 4,502,600 | — | — | — | — | — |
| 2022-02-28 | $34.55 | $34.96 | $33.65 | $34.03 | 2,614,100 | — | — | — | — | — |
| 2022-02-25 | $35.15 | $35.75 | $34.82 | $35.53 | 1,570,800 | — | — | — | — | — |
| 2022-02-24 | $33.25 | $35.24 | $32.89 | $35.06 | 2,067,100 | — | — | — | — | — |
| 2022-02-23 | $35.40 | $35.54 | $34.20 | $34.44 | 2,169,600 | — | — | — | — | — |
| 2022-02-22 | $35.50 | $36.04 | $34.82 | $35.14 | 2,239,500 | — | — | — | — | — |
| 2022-02-18 | $35.73 | $36.42 | $35.31 | $35.62 | 1,995,000 | — | — | — | — | — |
| 2022-02-17 | $36.95 | $37.16 | $35.60 | $35.79 | 1,788,000 | — | — | — | — | — |
| 2022-02-16 | $36.94 | $37.59 | $36.68 | $37.35 | 1,444,500 | — | — | — | — | — |
| 2022-02-15 | $37.17 | $37.78 | $36.79 | $37.36 | 1,271,700 | — | — | — | — | — |
| 2022-02-14 | $36.88 | $37.20 | $36.10 | $36.68 | 2,530,600 | — | — | — | — | — |
| 2022-02-11 | $37.84 | $38.20 | $36.64 | $36.84 | 1,715,800 | — | — | — | — | — |
| 2022-02-10 | $38.38 | $38.82 | $37.48 | $37.81 | 1,738,000 | — | — | — | — | — |
| 2022-02-09 | $39.13 | $39.65 | $38.30 | $38.63 | 2,680,900 | — | — | — | — | — |
| 2022-02-08 | $37.66 | $38.90 | $37.35 | $38.82 | 3,803,700 | — | — | — | — | — |
| 2022-02-07 | $36.33 | $37.53 | $36.16 | $37.33 | 2,836,300 | — | — | — | — | — |
| 2022-02-04 | $34.77 | $36.38 | $34.77 | $36.03 | 3,155,500 | — | — | — | — | — |
| 2022-02-03 | $32.35 | $35.41 | $31.76 | $34.91 | 4,647,400 | — | — | — | — | — |
| 2022-02-02 | $30.78 | $30.84 | $30.24 | $30.69 | 1,737,700 | — | — | — | — | — |
| 2022-02-01 | $30.01 | $30.85 | $29.75 | $30.79 | 1,544,500 | — | — | — | — | — |
| 2022-01-31 | $29.40 | $30.10 | $29.26 | $30.08 | 1,929,300 | — | — | — | — | — |
| 2022-01-28 | $28.79 | $29.67 | $28.57 | $29.66 | 1,098,500 | — | — | — | — | — |
| 2022-01-27 | $29.80 | $30.30 | $28.74 | $28.99 | 1,223,100 | — | — | — | — | — |
| 2022-01-26 | $29.95 | $30.45 | $28.95 | $29.32 | 1,289,800 | — | — | — | — | — |
| 2022-01-25 | $29.68 | $30.02 | $28.82 | $29.44 | 2,164,800 | — | — | — | — | — |
| 2022-01-24 | $29.61 | $30.36 | $28.82 | $30.32 | 2,212,400 | — | — | — | — | — |
| 2022-01-21 | $31.89 | $31.89 | $30.51 | $30.54 | 1,455,000 | — | — | — | — | — |
| 2022-01-20 | $32.01 | $32.77 | $31.71 | $32.03 | 1,637,000 | — | — | — | — | — |
| 2022-01-19 | $32.56 | $33.06 | $31.91 | $32.01 | 1,935,900 | — | — | — | — | — |
| 2022-01-18 | $33.67 | $33.72 | $32.49 | $32.57 | 2,330,100 | — | — | — | — | — |
| 2022-01-14 | $33.61 | $34.12 | $33.31 | $33.99 | 1,406,500 | — | — | — | — | — |
| 2022-01-13 | $33.83 | $34.57 | $33.51 | $34.09 | 1,523,400 | — | — | — | — | — |
| 2022-01-12 | $33.37 | $34.18 | $33.31 | $33.48 | 885,800 | — | — | — | — | — |
| 2022-01-11 | $32.98 | $33.30 | $32.46 | $33.07 | 1,414,700 | — | — | — | — | — |
| 2022-01-10 | $32.83 | $33.00 | $32.15 | $32.90 | 1,211,900 | — | — | — | — | — |
| 2022-01-07 | $33.63 | $33.88 | $33.23 | $33.34 | 1,417,700 | — | — | — | — | — |
| 2022-01-06 | $33.61 | $34.07 | $32.96 | $33.73 | 1,219,700 | — | — | — | — | — |
| 2022-01-05 | $34.29 | $34.64 | $33.42 | $33.47 | 1,209,700 | — | — | — | — | — |
| 2022-01-04 | $33.62 | $34.43 | $33.41 | $34.11 | 2,117,800 | — | — | — | — | — |
| 2022-01-03 | $32.40 | $33.28 | $32.29 | $33.23 | 1,479,000 | — | — | — | — | — |
| 2021-12-31 | $32.27 | $32.53 | $32.18 | $32.19 | 835,200 | — | — | — | — | — |
| 2021-12-30 | $32.48 | $32.83 | $32.35 | $32.39 | 633,100 | — | — | — | — | — |
| 2021-12-29 | $32.56 | $32.93 | $32.43 | $32.43 | 785,200 | — | — | — | — | — |
| 2021-12-28 | $32.73 | $33.22 | $32.69 | $32.75 | 959,400 | — | — | — | — | — |
| 2021-12-27 | $32.72 | $32.89 | $32.20 | $32.79 | 849,600 | — | — | — | — | — |
| 2021-12-23 | $31.99 | $32.88 | $31.96 | $32.57 | 1,072,800 | — | — | — | — | — |
| 2021-12-22 | $31.42 | $31.98 | $31.41 | $31.96 | 1,355,900 | — | — | — | — | — |
| 2021-12-21 | $30.29 | $31.38 | $30.24 | $31.35 | 1,823,900 | — | — | — | — | — |
| 2021-12-20 | $29.80 | $30.06 | $29.14 | $29.98 | 1,900,400 | — | — | — | — | — |
| 2021-12-17 | $31.11 | $31.31 | $30.59 | $30.63 | 5,681,400 | — | — | — | — | — |
| 2021-12-16 | $30.99 | $32.06 | $30.90 | $31.43 | 2,323,800 | — | — | — | — | — |
| 2021-12-15 | $30.62 | $30.89 | $29.72 | $30.66 | 2,136,900 | — | — | — | — | — |
| 2021-12-14 | $30.47 | $31.69 | $30.36 | $30.80 | 2,096,800 | — | — | — | — | — |
| 2021-12-13 | $30.86 | $31.26 | $30.53 | $30.66 | 2,062,700 | — | — | — | — | — |
| 2021-12-10 | $30.85 | $31.21 | $30.62 | $30.86 | 1,964,900 | — | — | — | — | — |
| 2021-12-09 | $31.06 | $31.06 | $30.28 | $30.58 | 2,723,600 | — | — | — | — | — |
| 2021-12-08 | $31.41 | $31.82 | $31.25 | $31.30 | 1,657,300 | — | — | — | — | — |
| 2021-12-07 | $31.18 | $32.01 | $31.18 | $31.45 | 2,703,200 | — | — | — | — | — |
| 2021-12-06 | $30.59 | $31.22 | $30.38 | $30.76 | 2,628,900 | — | — | — | — | — |
| 2021-12-03 | $30.70 | $31.14 | $29.90 | $30.19 | 2,476,500 | — | — | — | — | — |
| 2021-12-02 | $29.72 | $30.78 | $29.59 | $30.54 | 2,386,900 | — | — | — | — | — |
| 2021-12-01 | $30.61 | $31.15 | $29.49 | $29.58 | 2,983,900 | — | — | — | — | — |
| 2021-11-30 | $30.63 | $30.92 | $29.39 | $29.99 | 3,144,800 | — | — | — | — | — |
| 2021-11-29 | $31.02 | $31.40 | $30.69 | $31.02 | 2,856,700 | — | — | — | — | — |
| 2021-11-26 | $30.37 | $31.07 | $29.88 | $30.50 | 1,849,900 | — | — | — | — | — |
| 2021-11-24 | $31.07 | $31.87 | $31.06 | $31.63 | 1,424,100 | — | — | — | — | — |
| 2021-11-23 | $31.42 | $31.86 | $31.13 | $31.43 | 1,393,700 | — | — | — | — | — |
| 2021-11-22 | $31.61 | $31.86 | $31.11 | $31.12 | 1,391,100 | — | — | — | — | — |
| 2021-11-19 | $31.67 | $32.00 | $31.35 | $31.37 | 1,876,800 | — | — | — | — | — |
| 2021-11-18 | $32.14 | $32.38 | $31.38 | $32.13 | 1,766,800 | — | — | — | — | — |
| 2021-11-17 | $32.38 | $32.56 | $32.02 | $32.14 | 1,275,400 | — | — | — | — | — |
| 2021-11-16 | $33.03 | $33.50 | $32.23 | $32.28 | 1,762,900 | — | — | — | — | — |
| 2021-11-15 | $33.52 | $33.55 | $32.75 | $33.05 | 1,238,600 | — | — | — | — | — |
| 2021-11-12 | $33.96 | $34.17 | $33.32 | $33.34 | 815,900 | — | — | — | — | — |
| 2021-11-11 | $33.78 | $34.37 | $33.75 | $33.98 | 1,214,400 | — | — | — | — | — |
| 2021-11-10 | $33.56 | $33.86 | $33.30 | $33.58 | 1,640,700 | — | — | — | — | — |
| 2021-11-09 | $33.42 | $33.91 | $33.14 | $33.81 | 1,623,500 | — | — | — | — | — |
| 2021-11-08 | $34.44 | $34.86 | $33.35 | $33.38 | 1,476,000 | — | — | — | — | — |
| 2021-11-05 | $34.51 | $34.91 | $34.18 | $34.33 | 1,846,300 | — | — | — | — | — |
| 2021-11-04 | $32.95 | $34.60 | $32.39 | $33.83 | 2,744,200 | — | — | — | — | — |
| 2021-11-03 | $32.76 | $33.21 | $32.11 | $32.48 | 2,177,900 | — | — | — | — | — |
| 2021-11-02 | $33.39 | $33.56 | $32.77 | $32.98 | 1,758,200 | — | — | — | — | — |
| 2021-11-01 | $32.83 | $33.94 | $32.76 | $33.37 | 1,954,300 | — | — | — | — | — |
| 2021-10-29 | $32.55 | $33.00 | $32.30 | $32.57 | 1,549,300 | — | — | — | — | — |
| 2021-10-28 | $32.42 | $32.91 | $32.35 | $32.63 | 963,100 | — | — | — | — | — |
| 2021-10-27 | $32.75 | $33.04 | $32.11 | $32.30 | 1,357,800 | — | — | — | — | — |
| 2021-10-26 | $34.03 | $34.05 | $32.63 | $32.78 | 1,897,100 | — | — | — | — | — |
| 2021-10-25 | $34.62 | $34.62 | $33.91 | $34.05 | 850,700 | — | — | — | — | — |
| 2021-10-22 | $35.10 | $35.19 | $34.52 | $34.57 | 762,100 | — | — | — | — | — |
| 2021-10-21 | $34.65 | $35.10 | $34.31 | $34.97 | 1,409,700 | — | — | — | — | — |
| 2021-10-20 | $34.62 | $35.30 | $34.53 | $34.84 | 1,300,500 | — | — | — | — | — |
| 2021-10-19 | $34.80 | $34.80 | $34.26 | $34.48 | 1,088,600 | — | — | — | — | — |
| 2021-10-18 | $34.68 | $35.01 | $34.41 | $34.68 | 1,461,700 | — | — | — | — | — |
| 2021-10-15 | $34.95 | $35.47 | $34.83 | $34.92 | 1,144,200 | — | — | — | — | — |
| 2021-10-14 | $33.89 | $34.67 | $33.85 | $34.60 | 1,661,500 | — | — | — | — | — |
| 2021-10-13 | $33.29 | $33.57 | $32.56 | $33.40 | 2,090,100 | — | — | — | — | — |
| 2021-10-12 | $33.61 | $33.87 | $33.10 | $33.27 | 1,720,200 | — | — | — | — | — |
| 2021-10-11 | $34.34 | $34.40 | $33.65 | $33.73 | 1,403,700 | — | — | — | — | — |
| 2021-10-08 | $34.59 | $35.03 | $34.29 | $34.35 | 711,600 | — | — | — | — | — |
| 2021-10-07 | $34.58 | $35.03 | $34.50 | $34.65 | 904,400 | — | — | — | — | — |
| 2021-10-06 | $34.51 | $34.89 | $33.46 | $34.34 | 1,743,900 | — | — | — | — | — |
| 2021-10-05 | $35.03 | $35.59 | $34.52 | $35.10 | 2,093,700 | — | — | — | — | — |
| 2021-10-04 | $34.75 | $35.17 | $34.42 | $34.71 | 1,677,600 | — | — | — | — | — |
| 2021-10-01 | $34.00 | $34.99 | $33.67 | $34.73 | 1,667,300 | — | — | — | — | — |
| 2021-09-30 | $34.36 | $34.50 | $33.39 | $33.61 | 3,122,000 | — | — | — | — | — |
| 2021-09-29 | $34.58 | $34.78 | $34.13 | $34.29 | 1,097,700 | — | — | — | — | — |
| 2021-09-28 | $35.43 | $35.56 | $34.44 | $34.52 | 1,017,600 | — | — | — | — | — |
| 2021-09-27 | $35.03 | $35.96 | $34.92 | $35.51 | 1,283,700 | — | — | — | — | — |
| 2021-09-24 | $35.10 | $35.24 | $34.67 | $34.93 | 700,600 | — | — | — | — | — |
| 2021-09-23 | $35.10 | $35.44 | $34.63 | $35.18 | 1,019,100 | — | — | — | — | — |
| 2021-09-22 | $34.48 | $35.09 | $34.44 | $34.78 | 1,405,300 | — | — | — | — | — |
| 2021-09-21 | $35.43 | $35.43 | $34.11 | $34.50 | 1,190,500 | — | — | — | — | — |
| 2021-09-20 | $34.80 | $35.32 | $34.32 | $34.98 | 2,011,900 | — | — | — | — | — |
| 2021-09-17 | $35.77 | $36.66 | $35.77 | $35.96 | 3,096,400 | — | — | — | — | — |
| 2021-09-16 | $35.72 | $36.34 | $35.34 | $35.99 | 1,293,800 | — | — | — | — | — |
| 2021-09-15 | $35.40 | $35.96 | $34.52 | $35.74 | 1,767,600 | — | — | — | — | — |
| 2021-09-14 | $36.76 | $36.76 | $35.25 | $35.38 | 1,837,200 | — | — | — | — | — |
| 2021-09-13 | $35.01 | $36.13 | $34.71 | $35.98 | 1,427,300 | — | — | — | — | — |
| 2021-09-10 | $35.76 | $35.81 | $34.36 | $34.37 | 1,296,400 | — | — | — | — | — |
| 2021-09-09 | $35.20 | $35.86 | $35.08 | $35.49 | 1,090,000 | — | — | — | — | — |
| 2021-09-08 | $35.90 | $35.90 | $35.00 | $35.39 | 1,465,900 | — | — | — | — | — |
| 2021-09-07 | $36.35 | $36.75 | $35.95 | $35.98 | 3,294,600 | — | — | — | — | — |
| 2021-09-03 | $35.45 | $36.05 | $35.13 | $36.02 | 1,982,400 | — | — | — | — | — |
| 2021-09-02 | $34.83 | $35.98 | $34.78 | $35.64 | 2,264,500 | — | — | — | — | — |
| 2021-09-01 | $36.88 | $36.99 | $33.27 | $34.86 | 7,994,800 | — | — | — | — | — |
| 2021-08-31 | $36.20 | $36.75 | $35.95 | $36.72 | 1,498,600 | — | — | — | — | — |
| 2021-08-30 | $37.50 | $37.50 | $36.20 | $36.28 | 1,837,700 | — | — | — | — | — |
| 2021-08-27 | $36.81 | $37.49 | $36.74 | $37.35 | 1,129,200 | — | — | — | — | — |
| 2021-08-26 | $37.22 | $37.33 | $36.47 | $36.71 | 1,062,100 | — | — | — | — | — |
| 2021-08-25 | $36.71 | $37.44 | $36.32 | $37.21 | 1,185,600 | — | — | — | — | — |
| 2021-08-24 | $36.79 | $37.25 | $36.46 | $36.71 | 1,246,100 | — | — | — | — | — |
| 2021-08-23 | $35.73 | $36.31 | $35.45 | $36.07 | 1,646,800 | — | — | — | — | — |
| 2021-08-20 | $35.46 | $35.68 | $34.67 | $35.44 | 2,425,100 | — | — | — | — | — |
| 2021-08-19 | $36.00 | $36.00 | $33.78 | $35.31 | 3,106,900 | — | — | — | — | — |
| 2021-08-18 | $36.76 | $37.58 | $36.30 | $36.33 | 2,021,700 | — | — | — | — | — |
| 2021-08-17 | $40.01 | $40.44 | $36.68 | $36.81 | 4,719,100 | — | — | — | — | — |
| 2021-08-16 | $41.20 | $41.91 | $40.30 | $41.75 | 1,274,300 | — | — | — | — | — |
| 2021-08-13 | $41.35 | $41.35 | $40.76 | $41.23 | 1,086,000 | — | — | — | — | — |
| 2021-08-12 | $41.09 | $41.60 | $40.72 | $41.58 | 1,775,600 | — | — | — | — | — |
| 2021-08-11 | $40.98 | $41.25 | $39.87 | $41.24 | 1,243,400 | — | — | — | — | — |
| 2021-08-10 | $40.21 | $40.75 | $39.88 | $40.47 | 1,159,200 | — | — | — | — | — |
| 2021-08-09 | $40.86 | $41.52 | $40.25 | $40.41 | 2,480,500 | — | — | — | — | — |
| 2021-08-06 | $39.13 | $41.79 | $38.92 | $41.09 | 2,614,700 | — | — | — | — | — |
| 2021-08-05 | $40.89 | $41.15 | $37.91 | $38.72 | 4,025,200 | — | — | — | — | — |
| 2021-08-04 | $43.13 | $43.31 | $42.07 | $42.18 | 2,438,400 | — | — | — | — | — |
| 2021-08-03 | $44.00 | $44.18 | $42.08 | $43.42 | 2,753,800 | — | — | — | — | — |
| 2021-08-02 | $40.00 | $43.93 | $39.85 | $42.61 | 6,731,200 | — | — | — | — | — |
| 2021-07-30 | $40.49 | $40.65 | $39.85 | $39.98 | 1,294,500 | — | — | — | — | — |
| 2021-07-29 | $40.00 | $40.97 | $39.81 | $40.67 | 1,190,700 | — | — | — | — | — |
| 2021-07-28 | $39.62 | $39.98 | $38.92 | $39.75 | 1,204,600 | — | — | — | — | — |
| 2021-07-27 | $39.27 | $39.59 | $38.87 | $39.39 | 1,105,500 | — | — | — | — | — |
| 2021-07-26 | $39.45 | $39.99 | $39.41 | $39.82 | 1,018,800 | — | — | — | — | — |
| 2021-07-23 | $39.19 | $39.39 | $38.60 | $39.34 | 1,261,000 | — | — | — | — | — |
| 2021-07-22 | $39.17 | $39.47 | $38.66 | $38.71 | 1,593,400 | — | — | — | — | — |
| 2021-07-21 | $39.06 | $39.62 | $38.90 | $39.07 | 2,179,200 | — | — | — | — | — |
| 2021-07-20 | $37.73 | $38.97 | $37.45 | $38.63 | 1,957,000 | — | — | — | — | — |
| 2021-07-19 | $37.18 | $37.87 | $36.75 | $37.57 | 2,074,700 | — | — | — | — | — |
| 2021-07-16 | $39.54 | $39.78 | $38.26 | $38.29 | 1,355,400 | — | — | — | — | — |
| 2021-07-15 | $39.15 | $39.64 | $38.87 | $39.31 | 1,873,100 | — | — | — | — | — |
| 2021-07-14 | $39.93 | $40.39 | $39.28 | $39.45 | 1,359,000 | — | — | — | — | — |
| 2021-07-13 | $39.96 | $40.18 | $39.53 | $39.75 | 1,394,300 | — | — | — | — | — |
| 2021-07-12 | $39.40 | $40.37 | $39.10 | $40.28 | 1,135,300 | — | — | — | — | — |
| 2021-07-09 | $39.86 | $40.47 | $39.53 | $39.73 | 2,144,100 | — | — | — | — | — |
| 2021-07-08 | $38.13 | $39.54 | $37.59 | $39.19 | 1,659,000 | — | — | — | — | — |
| 2021-07-07 | $38.97 | $39.52 | $38.28 | $38.94 | 2,184,500 | — | — | — | — | — |
| 2021-07-06 | $40.37 | $40.42 | $38.86 | $39.21 | 3,200,900 | — | — | — | — | — |
| 2021-07-02 | $40.50 | $40.75 | $40.03 | $40.54 | 1,948,100 | — | — | — | — | — |
| 2021-07-01 | $39.22 | $40.60 | $39.06 | $40.39 | 2,974,800 | — | — | — | — | — |
| 2021-06-30 | $38.93 | $39.18 | $38.38 | $38.94 | 2,430,600 | — | — | — | — | — |
| 2021-06-29 | $39.23 | $39.91 | $39.02 | $39.04 | 2,508,500 | — | — | — | — | — |
| 2021-06-28 | $39.40 | $39.46 | $38.60 | $39.04 | 1,770,000 | — | — | — | — | — |
| 2021-06-25 | $38.37 | $39.67 | $38.17 | $39.46 | 3,882,200 | — | — | — | — | — |
| 2021-06-24 | $37.90 | $38.51 | $37.65 | $38.25 | 2,161,300 | — | — | — | — | — |
| 2021-06-23 | $37.84 | $38.16 | $37.49 | $37.53 | 2,286,300 | — | — | — | — | — |
| 2021-06-22 | $37.45 | $38.10 | $37.07 | $37.85 | 2,388,200 | — | — | — | — | — |
| 2021-06-21 | $36.72 | $38.00 | $36.70 | $37.63 | 2,639,000 | — | — | — | — | — |
| 2021-06-18 | $37.12 | $37.58 | $36.15 | $36.27 | 6,043,800 | — | — | — | — | — |
| 2021-06-17 | $40.93 | $40.93 | $37.75 | $37.89 | 5,121,400 | — | — | — | — | — |
| 2021-06-16 | $40.99 | $41.30 | $40.66 | $40.97 | 2,425,100 | — | — | — | — | — |
| 2021-06-15 | $41.11 | $41.35 | $40.76 | $41.14 | 1,947,900 | — | — | — | — | — |
| 2021-06-14 | $41.42 | $41.75 | $40.83 | $41.04 | 3,116,600 | — | — | — | — | — |
| 2021-06-11 | $41.32 | $41.50 | $40.83 | $41.42 | 1,794,400 | — | — | — | — | — |
| 2021-06-10 | $41.01 | $41.61 | $40.75 | $41.27 | 2,086,700 | — | — | — | — | — |
| 2021-06-09 | $40.29 | $40.53 | $39.82 | $40.41 | 1,771,700 | — | — | — | — | — |
| 2021-06-08 | $40.02 | $40.62 | $39.85 | $40.33 | 2,201,600 | — | — | — | — | — |
| 2021-06-07 | $40.38 | $40.72 | $39.91 | $40.36 | 1,815,100 | — | — | — | — | — |
| 2021-06-04 | $40.40 | $40.48 | $39.26 | $39.89 | 1,661,400 | — | — | — | — | — |
| 2021-06-03 | $39.39 | $40.48 | $39.01 | $40.36 | 2,179,500 | — | — | — | — | — |
| 2021-06-02 | $38.90 | $40.38 | $38.36 | $39.76 | 4,228,500 | — | — | — | — | — |
| 2021-06-01 | $37.86 | $38.14 | $37.60 | $38.11 | 1,715,500 | — | — | — | — | — |
| 2021-05-28 | $38.74 | $38.74 | $37.40 | $37.92 | 1,627,100 | — | — | — | — | — |
| 2021-05-27 | $36.63 | $38.94 | $36.50 | $38.39 | 5,113,400 | — | — | — | — | — |
| 2021-05-26 | $37.01 | $37.46 | $36.45 | $36.92 | 3,542,700 | — | — | — | — | — |
| 2021-05-25 | $37.50 | $37.75 | $36.62 | $36.94 | 2,259,000 | — | — | — | — | — |
| 2021-05-24 | $37.52 | $37.65 | $36.71 | $37.33 | 2,656,300 | — | — | — | — | — |
| 2021-05-21 | $36.99 | $37.75 | $36.89 | $37.28 | 3,043,600 | — | — | — | — | — |
| 2021-05-20 | $36.98 | $37.17 | $36.00 | $36.83 | 2,066,600 | — | — | — | — | — |
| 2021-05-19 | $36.11 | $37.00 | $35.50 | $36.93 | 3,416,600 | — | — | — | — | — |
| 2021-05-18 | $36.70 | $37.12 | $36.44 | $36.76 | 1,932,000 | — | — | — | — | — |
| 2021-05-17 | $36.58 | $36.90 | $36.02 | $36.76 | 1,879,700 | — | — | — | — | — |
| 2021-05-14 | $36.00 | $36.96 | $35.70 | $36.86 | 2,073,200 | — | — | — | — | — |
| 2021-05-13 | $33.97 | $35.71 | $33.86 | $35.51 | 2,596,400 | — | — | — | — | — |
| 2021-05-12 | $33.81 | $34.37 | $33.31 | $33.84 | 4,034,700 | — | — | — | — | — |
| 2021-05-11 | $33.95 | $34.48 | $33.27 | $34.03 | 3,087,500 | — | — | — | — | — |
| 2021-05-10 | $34.44 | $35.30 | $34.30 | $34.52 | 1,775,800 | — | — | — | — | — |
| 2021-05-07 | $33.46 | $34.71 | $33.33 | $34.50 | 1,859,000 | — | — | — | — | — |
| 2021-05-06 | $33.82 | $33.85 | $32.87 | $33.80 | 1,965,800 | — | — | — | — | — |
| 2021-05-05 | $32.96 | $33.79 | $32.91 | $33.74 | 2,384,000 | — | — | — | — | — |
| 2021-05-04 | $33.53 | $33.78 | $32.54 | $32.70 | 2,674,100 | — | — | — | — | — |
| 2021-05-03 | $33.21 | $33.86 | $33.02 | $33.67 | 1,690,000 | — | — | — | — | — |
| 2021-04-30 | $33.07 | $33.28 | $32.67 | $32.91 | 1,822,000 | — | — | — | — | — |
| 2021-04-29 | $32.03 | $33.63 | $32.00 | $33.43 | 3,154,200 | — | — | — | — | — |
| 2021-04-28 | $32.11 | $32.24 | $31.71 | $31.88 | 1,429,300 | — | — | — | — | — |
| 2021-04-27 | $31.61 | $31.99 | $31.19 | $31.90 | 1,162,600 | — | — | — | — | — |
| 2021-04-26 | $32.09 | $32.35 | $31.59 | $31.65 | 1,112,800 | — | — | — | — | — |
| 2021-04-23 | $31.28 | $32.00 | $31.11 | $31.87 | 1,403,800 | — | — | — | — | — |
| 2021-04-22 | $31.76 | $31.95 | $31.11 | $31.29 | 1,417,700 | — | — | — | — | — |
| 2021-04-21 | $30.85 | $31.82 | $30.80 | $31.73 | 1,535,300 | — | — | — | — | — |
| 2021-04-20 | $31.70 | $31.76 | $30.66 | $31.04 | 1,855,800 | — | — | — | — | — |
| 2021-04-19 | $31.51 | $31.81 | $31.31 | $31.64 | 1,716,900 | — | — | — | — | — |
| 2021-04-16 | $32.12 | $32.24 | $31.44 | $31.65 | 1,426,500 | — | — | — | — | — |
| 2021-04-15 | $32.01 | $32.45 | $31.52 | $31.96 | 1,622,800 | — | — | — | — | — |
| 2021-04-14 | $31.10 | $32.39 | $31.10 | $31.78 | 2,900,400 | — | — | — | — | — |
| 2021-04-13 | $32.14 | $32.25 | $31.05 | $31.15 | 3,060,100 | — | — | — | — | — |
| 2021-04-12 | $31.59 | $32.29 | $31.38 | $32.29 | 2,509,300 | — | — | — | — | — |
| 2021-04-09 | $31.40 | $31.68 | $30.98 | $31.44 | 1,559,200 | — | — | — | — | — |
| 2021-04-08 | $31.23 | $31.49 | $30.56 | $31.46 | 1,565,700 | — | — | — | — | — |
| 2021-04-07 | $31.21 | $31.65 | $30.78 | $31.20 | 2,455,700 | — | — | — | — | — |
| 2021-04-06 | $31.53 | $31.87 | $31.16 | $31.25 | 1,615,400 | — | — | — | — | — |
| 2021-04-05 | $30.82 | $32.04 | $30.76 | $31.85 | 2,333,900 | — | — | — | — | — |
| 2021-04-01 | $31.39 | $31.47 | $30.61 | $30.83 | 2,241,300 | — | — | — | — | — |
| 2021-03-31 | $31.35 | $31.94 | $31.10 | $31.26 | 5,132,100 | — | — | — | — | — |
| 2021-03-30 | $29.80 | $31.25 | $29.50 | $31.14 | 4,823,200 | — | — | — | — | — |
| 2021-03-29 | $28.36 | $28.93 | $28.19 | $28.54 | 2,218,700 | — | — | — | — | — |
| 2021-03-26 | $27.64 | $28.45 | $27.51 | $28.39 | 2,857,900 | — | — | — | — | — |
| 2021-03-25 | $26.08 | $27.48 | $25.80 | $27.36 | 1,876,400 | — | — | — | — | — |
| 2021-03-24 | $26.73 | $27.37 | $26.34 | $26.35 | 1,553,200 | — | — | — | — | — |
| 2021-03-23 | $27.59 | $27.69 | $26.19 | $26.46 | 3,038,700 | — | — | — | — | — |
| 2021-03-22 | $28.10 | $28.10 | $27.51 | $27.72 | 1,846,400 | — | — | — | — | — |
| 2021-03-19 | $28.02 | $28.47 | $27.57 | $28.03 | 3,100,500 | — | — | — | — | — |
| 2021-03-18 | $28.57 | $29.36 | $28.01 | $28.16 | 2,815,700 | — | — | — | — | — |
| 2021-03-17 | $28.00 | $28.78 | $27.91 | $28.66 | 1,725,400 | — | — | — | — | — |
| 2021-03-16 | $29.37 | $29.37 | $28.03 | $28.29 | 1,733,800 | — | — | — | — | — |
| 2021-03-15 | $29.00 | $29.56 | $28.95 | $29.43 | 1,154,500 | — | — | — | — | — |
| 2021-03-12 | $28.73 | $29.49 | $28.73 | $29.02 | 1,386,700 | — | — | — | — | — |
| 2021-03-11 | $28.88 | $29.43 | $28.69 | $28.80 | 1,973,500 | — | — | — | — | — |
| 2021-03-10 | $28.26 | $29.09 | $28.12 | $29.00 | 2,137,800 | — | — | — | — | — |
| 2021-03-09 | $28.37 | $28.82 | $27.91 | $28.25 | 2,907,100 | — | — | — | — | — |
| 2021-03-08 | $27.55 | $28.68 | $27.47 | $28.02 | 4,417,400 | — | — | — | — | — |
| 2021-03-05 | $26.26 | $27.33 | $25.49 | $27.29 | 3,971,500 | — | — | — | — | — |
| 2021-03-04 | $26.29 | $26.90 | $25.30 | $25.86 | 2,757,100 | — | — | — | — | — |
| 2021-03-03 | $25.85 | $26.48 | $25.74 | $26.22 | 1,754,200 | — | — | — | — | — |
| 2021-03-02 | $25.75 | $26.10 | $25.66 | $25.71 | 1,445,300 | — | — | — | — | — |
| 2021-03-01 | $25.77 | $26.30 | $25.67 | $25.96 | 2,503,900 | — | — | — | — | — |
| 2021-02-26 | $24.79 | $25.62 | $24.20 | $25.22 | 2,661,500 | — | — | — | — | — |
| 2021-02-25 | $26.04 | $26.20 | $24.83 | $24.89 | 2,344,300 | — | — | — | — | — |
| 2021-02-24 | $25.70 | $26.34 | $25.58 | $26.02 | 2,319,400 | — | — | — | — | — |
| 2021-02-23 | $25.80 | $25.86 | $25.06 | $25.60 | 2,932,200 | — | — | — | — | — |
| 2021-02-22 | $25.50 | $26.47 | $25.50 | $25.99 | 2,330,700 | — | — | — | — | — |
| 2021-02-19 | $25.86 | $26.26 | $25.73 | $25.81 | 2,621,300 | — | — | — | — | — |
| 2021-02-18 | $25.81 | $26.14 | $25.49 | $25.49 | 1,776,400 | — | — | — | — | — |
| 2021-02-17 | $25.71 | $26.03 | $25.34 | $26.00 | 2,295,200 | — | — | — | — | — |
| 2021-02-16 | $25.65 | $26.00 | $25.41 | $25.89 | 3,293,600 | — | — | — | — | — |
| 2021-02-12 | $26.19 | $26.31 | $25.51 | $25.79 | 2,609,200 | — | — | — | — | — |
| 2021-02-11 | $25.66 | $26.15 | $25.39 | $25.63 | 1,626,800 | — | — | — | — | — |
| 2021-02-10 | $26.51 | $26.57 | $25.59 | $25.71 | 2,204,700 | — | — | — | — | — |
| 2021-02-09 | $25.44 | $26.70 | $25.21 | $26.42 | 3,110,800 | — | — | — | — | — |
| 2021-02-08 | $26.23 | $26.40 | $24.86 | $25.48 | 4,159,400 | — | — | — | — | — |
| 2021-02-05 | $26.44 | $26.65 | $25.58 | $25.94 | 4,760,900 | — | — | — | — | — |
| 2021-02-04 | $25.64 | $26.50 | $25.40 | $26.44 | 3,577,800 | — | — | — | — | — |
| 2021-02-03 | $25.68 | $26.09 | $25.26 | $25.62 | 3,607,200 | — | — | — | — | — |
| 2021-02-02 | $26.44 | $26.44 | $25.10 | $25.66 | 7,067,100 | — | — | — | — | — |
| 2021-02-01 | $28.50 | $29.31 | $24.17 | $25.50 | 13,660,000 | — | — | — | — | — |
| 2021-01-29 | $28.66 | $29.11 | $28.16 | $28.20 | 2,298,200 | — | — | — | — | — |
| 2021-01-28 | $28.93 | $29.69 | $28.16 | $29.24 | 3,145,900 | — | — | — | — | — |
| 2021-01-27 | $28.62 | $29.21 | $28.20 | $28.47 | 2,840,900 | — | — | — | — | — |
| 2021-01-26 | $29.32 | $29.45 | $28.90 | $29.35 | 1,641,400 | — | — | — | — | — |
| 2021-01-25 | $29.22 | $29.39 | $28.59 | $29.15 | 2,522,800 | — | — | — | — | — |
| 2021-01-22 | $28.76 | $29.52 | $28.73 | $29.23 | 2,523,500 | — | — | — | — | — |
| 2021-01-21 | $28.95 | $29.94 | $28.71 | $29.30 | 2,415,900 | — | — | — | — | — |
| 2021-01-20 | $28.43 | $28.97 | $28.25 | $28.82 | 1,474,900 | — | — | — | — | — |
| 2021-01-19 | $28.50 | $28.67 | $28.03 | $28.21 | 2,259,300 | — | — | — | — | — |
| 2021-01-15 | $28.64 | $29.76 | $27.99 | $28.50 | 3,412,600 | — | — | — | — | — |
| 2021-01-14 | $28.46 | $29.10 | $28.29 | $28.97 | 1,352,500 | — | — | — | — | — |
| 2021-01-13 | $28.42 | $28.78 | $28.09 | $28.26 | 2,715,700 | — | — | — | — | — |
| 2021-01-12 | $28.20 | $28.65 | $27.90 | $28.30 | 2,069,700 | — | — | — | — | — |
| 2021-01-11 | $28.47 | $28.84 | $28.22 | $28.39 | 3,503,000 | — | — | — | — | — |
| 2021-01-08 | $29.20 | $30.14 | $28.92 | $29.60 | 7,229,400 | — | — | — | — | — |
| 2021-01-07 | $29.01 | $29.61 | $27.75 | $28.91 | 12,353,700 | — | — | — | — | — |
| 2021-01-06 | $25.87 | $27.43 | $25.87 | $26.45 | 4,121,400 | — | — | — | — | — |
| 2021-01-05 | $26.21 | $27.35 | $26.00 | $26.88 | 3,705,500 | — | — | — | — | — |
| 2021-01-04 | $26.95 | $28.14 | $25.56 | $25.92 | 7,401,500 | — | — | — | — | — |
| 2020-12-31 | $24.59 | $25.96 | $24.34 | $25.75 | 4,405,300 | — | — | — | — | — |
| 2020-12-30 | $23.73 | $24.82 | $23.62 | $24.34 | 4,084,500 | — | — | — | — | — |
| 2020-12-29 | $24.20 | $24.20 | $23.34 | $23.66 | 2,841,300 | — | — | — | — | — |
| 2020-12-28 | $23.21 | $24.54 | $23.08 | $24.06 | 2,669,200 | — | — | — | — | — |
| 2020-12-24 | $23.08 | $23.20 | $22.74 | $22.90 | 580,700 | — | — | — | — | — |
| 2020-12-23 | $22.90 | $23.44 | $22.76 | $22.89 | 2,516,800 | — | — | — | — | — |
| 2020-12-22 | $23.01 | $23.09 | $22.65 | $22.69 | 1,355,800 | — | — | — | — | — |
| 2020-12-21 | $22.48 | $23.17 | $22.36 | $23.01 | 2,176,400 | — | — | — | — | — |
| 2020-12-18 | $23.38 | $23.69 | $22.91 | $23.10 | 3,820,100 | — | — | — | — | — |
| 2020-12-17 | $23.32 | $23.75 | $23.14 | $23.39 | 2,017,800 | — | — | — | — | — |
| 2020-12-16 | $23.43 | $23.46 | $22.88 | $23.06 | 1,866,800 | — | — | — | — | — |
| 2020-12-15 | $23.45 | $23.65 | $22.91 | $23.43 | 1,790,000 | — | — | — | — | — |
| 2020-12-14 | $24.27 | $24.37 | $23.21 | $23.24 | 1,799,600 | — | — | — | — | — |
| 2020-12-11 | $24.74 | $25.04 | $23.81 | $23.93 | 2,467,000 | — | — | — | — | — |
| 2020-12-10 | $24.34 | $25.16 | $24.33 | $24.85 | 1,852,500 | — | — | — | — | — |
| 2020-12-09 | $24.37 | $24.91 | $24.30 | $24.84 | 1,880,900 | — | — | — | — | — |
| 2020-12-08 | $24.18 | $24.42 | $24.01 | $24.24 | 2,275,300 | — | — | — | — | — |
| 2020-12-07 | $24.76 | $24.76 | $23.90 | $24.19 | 2,864,400 | — | — | — | — | — |
| 2020-12-04 | $23.90 | $25.47 | $23.80 | $24.95 | 3,017,500 | — | — | — | — | — |
| 2020-12-03 | $22.50 | $23.97 | $22.47 | $23.76 | 2,946,500 | — | — | — | — | — |
| 2020-12-02 | $21.80 | $22.46 | $21.63 | $22.34 | 1,674,500 | — | — | — | — | — |
| 2020-12-01 | $22.32 | $22.72 | $21.93 | $22.14 | 2,371,000 | — | — | — | — | — |
| 2020-11-30 | $23.00 | $23.04 | $21.82 | $21.91 | 2,447,300 | — | — | — | — | — |
| 2020-11-27 | $23.56 | $23.77 | $23.16 | $23.28 | 702,300 | — | — | — | — | — |
| 2020-11-25 | $23.64 | $23.64 | $22.99 | $23.56 | 1,877,400 | — | — | — | — | — |
| 2020-11-24 | $22.72 | $23.78 | $22.62 | $23.67 | 1,824,400 | — | — | — | — | — |
| 2020-11-23 | $21.73 | $22.32 | $21.73 | $22.19 | 2,326,800 | — | — | — | — | — |
| 2020-11-20 | $21.99 | $22.27 | $21.40 | $21.46 | 2,033,800 | — | — | — | — | — |
| 2020-11-19 | $22.05 | $22.21 | $21.47 | $22.03 | 1,592,000 | — | — | — | — | — |
| 2020-11-18 | $22.05 | $23.24 | $21.96 | $22.28 | 3,116,500 | — | — | — | — | — |
| 2020-11-17 | $21.60 | $22.17 | $21.14 | $22.05 | 2,419,500 | — | — | — | — | — |
| 2020-11-16 | $21.41 | $22.21 | $20.78 | $21.50 | 3,096,500 | — | — | — | — | — |
| 2020-11-13 | $20.66 | $21.15 | $20.35 | $20.50 | 3,170,700 | — | — | — | — | — |
| 2020-11-12 | $20.69 | $20.84 | $20.06 | $20.28 | 3,535,100 | — | — | — | — | — |
| 2020-11-11 | $21.15 | $21.37 | $20.51 | $21.02 | 3,470,500 | — | — | — | — | — |
| 2020-11-10 | $19.65 | $21.17 | $19.55 | $21.06 | 4,165,900 | — | — | — | — | — |
| 2020-11-09 | $19.09 | $20.93 | $18.90 | $19.54 | 4,786,200 | — | — | — | — | — |
| 2020-11-06 | $20.24 | $20.40 | $18.03 | $18.11 | 4,827,900 | — | — | — | — | — |
| 2020-11-05 | $19.44 | $19.94 | $19.41 | $19.58 | 4,101,200 | — | — | — | — | — |
| 2020-11-04 | $19.67 | $19.86 | $18.96 | $19.07 | 1,945,200 | — | — | — | — | — |
| 2020-11-03 | $19.33 | $19.90 | $19.21 | $19.53 | 2,001,900 | — | — | — | — | — |
| 2020-11-02 | $18.65 | $19.22 | $18.38 | $18.96 | 2,602,200 | — | — | — | — | — |
| 2020-10-30 | $18.10 | $18.44 | $17.59 | $18.42 | 2,875,700 | — | — | — | — | — |
| 2020-10-29 | $17.50 | $18.45 | $17.36 | $18.25 | 2,895,000 | — | — | — | — | — |
| 2020-10-28 | $17.30 | $17.94 | $16.88 | $17.64 | 3,335,600 | — | — | — | — | — |
| 2020-10-27 | $18.66 | $18.89 | $17.81 | $17.85 | 1,801,600 | — | — | — | — | — |
| 2020-10-26 | $19.36 | $19.45 | $18.38 | $18.64 | 2,279,600 | — | — | — | — | — |
| 2020-10-23 | $20.10 | $20.15 | $19.51 | $19.84 | 1,646,400 | — | — | — | — | — |
| 2020-10-22 | $19.90 | $20.07 | $19.50 | $19.94 | 1,170,200 | — | — | — | — | — |
| 2020-10-21 | $19.99 | $20.15 | $19.65 | $19.84 | 1,125,400 | — | — | — | — | — |
| 2020-10-20 | $20.06 | $20.44 | $19.89 | $20.01 | 1,492,800 | — | — | — | — | — |
| 2020-10-19 | $20.59 | $20.77 | $19.79 | $19.89 | 1,793,300 | — | — | — | — | — |
| 2020-10-16 | $20.29 | $20.82 | $20.13 | $20.59 | 1,684,600 | — | — | — | — | — |
| 2020-10-15 | $19.60 | $20.21 | $19.44 | $20.18 | 1,734,400 | — | — | — | — | — |
| 2020-10-14 | $20.26 | $21.02 | $19.96 | $19.97 | 2,312,500 | — | — | — | — | — |
| 2020-10-13 | $20.04 | $20.49 | $20.00 | $20.21 | 2,149,700 | — | — | — | — | — |
| 2020-10-12 | $20.07 | $20.20 | $19.81 | $20.18 | 1,646,400 | — | — | — | — | — |
| 2020-10-09 | $20.30 | $20.37 | $19.95 | $20.05 | 2,255,900 | — | — | — | — | — |
| 2020-10-08 | $18.77 | $20.18 | $18.61 | $19.99 | 3,843,700 | — | — | — | — | — |
| 2020-10-07 | $18.01 | $18.45 | $17.99 | $18.44 | 2,029,200 | — | — | — | — | — |
| 2020-10-06 | $18.92 | $19.20 | $17.81 | $17.89 | 1,808,700 | — | — | — | — | — |
| 2020-10-05 | $18.75 | $18.88 | $18.41 | $18.71 | 1,326,000 | — | — | — | — | — |
| 2020-10-02 | $18.04 | $18.60 | $17.85 | $18.36 | 2,685,400 | — | — | — | — | — |
| 2020-10-01 | $18.08 | $18.82 | $18.04 | $18.81 | 2,817,700 | — | — | — | — | — |
| 2020-09-30 | $17.79 | $18.37 | $17.74 | $17.85 | 3,471,200 | — | — | — | — | — |
| 2020-09-29 | $16.98 | $17.86 | $16.91 | $17.70 | 3,667,100 | — | — | — | — | — |
| 2020-09-28 | $16.82 | $17.34 | $16.60 | $17.09 | 2,909,200 | — | — | — | — | — |
| 2020-09-25 | $15.91 | $16.45 | $15.82 | $16.32 | 2,376,500 | — | — | — | — | — |
| 2020-09-24 | $16.00 | $16.38 | $15.64 | $16.18 | 3,679,800 | — | — | — | — | — |
| 2020-09-23 | $17.17 | $17.40 | $16.27 | $16.28 | 3,448,100 | — | — | — | — | — |
| 2020-09-22 | $17.41 | $17.54 | $16.58 | $17.13 | 3,046,700 | — | — | — | — | — |
| 2020-09-21 | $17.93 | $17.99 | $17.23 | $17.32 | 3,128,300 | — | — | — | — | — |
| 2020-09-18 | $18.68 | $18.70 | $18.06 | $18.46 | 7,785,000 | — | — | — | — | — |
| 2020-09-17 | $19.00 | $19.09 | $18.65 | $18.87 | 2,730,200 | — | — | — | — | — |
| 2020-09-16 | $19.85 | $19.91 | $19.35 | $19.41 | 3,366,400 | — | — | — | — | — |
| 2020-09-15 | $20.22 | $20.28 | $19.53 | $19.56 | 1,718,700 | — | — | — | — | — |
| 2020-09-14 | $19.82 | $20.26 | $19.70 | $20.19 | 2,012,000 | — | — | — | — | — |
| 2020-09-11 | $19.56 | $19.65 | $19.25 | $19.55 | 1,892,000 | — | — | — | — | — |
| 2020-09-10 | $20.51 | $20.56 | $19.42 | $19.58 | 2,386,600 | — | — | — | — | — |
| 2020-09-09 | $20.23 | $20.23 | $19.30 | $20.10 | 2,219,000 | — | — | — | — | — |
| 2020-09-08 | $20.20 | $20.64 | $19.92 | $19.96 | 2,594,800 | — | — | — | — | — |
| 2020-09-04 | $21.10 | $21.44 | $20.21 | $20.65 | 3,655,100 | — | — | — | — | — |
| 2020-09-03 | $22.60 | $22.70 | $21.16 | $21.35 | 4,165,200 | — | — | — | — | — |
| 2020-09-02 | $20.09 | $22.43 | $19.95 | $22.37 | 8,137,300 | — | — | — | — | — |
| 2020-09-01 | $19.75 | $20.06 | $19.58 | $20.04 | 1,992,500 | — | — | — | — | — |
| 2020-08-31 | $20.44 | $20.44 | $19.94 | $19.98 | 2,684,900 | — | — | — | — | — |
| 2020-08-28 | $19.96 | $20.59 | $19.79 | $20.56 | 2,033,500 | — | — | — | — | — |
| 2020-08-27 | $19.51 | $19.84 | $19.31 | $19.76 | 1,864,700 | — | — | — | — | — |
| 2020-08-26 | $19.48 | $19.64 | $19.02 | $19.46 | 1,799,300 | — | — | — | — | — |
| 2020-08-25 | $19.16 | $19.31 | $18.78 | $19.21 | 1,581,000 | — | — | — | — | — |
| 2020-08-24 | $18.76 | $19.06 | $18.29 | $18.94 | 2,029,500 | — | — | — | — | — |
| 2020-08-21 | $19.17 | $19.22 | $18.55 | $18.68 | 1,506,800 | — | — | — | — | — |
| 2020-08-20 | $19.42 | $19.64 | $19.12 | $19.13 | 1,618,200 | — | — | — | — | — |
| 2020-08-19 | $19.34 | $19.90 | $19.30 | $19.71 | 1,984,100 | — | — | — | — | — |
| 2020-08-18 | $20.16 | $20.16 | $19.28 | $19.37 | 2,784,800 | — | — | — | — | — |
| 2020-08-17 | $20.51 | $20.97 | $20.12 | $20.15 | 2,522,100 | — | — | — | — | — |
| 2020-08-14 | $19.47 | $20.72 | $19.39 | $20.41 | 2,713,200 | — | — | — | — | — |
| 2020-08-13 | $19.38 | $19.86 | $19.27 | $19.64 | 2,189,400 | — | — | — | — | — |
| 2020-08-12 | $20.08 | $20.20 | $19.56 | $19.60 | 3,226,800 | — | — | — | — | — |
| 2020-08-11 | $20.72 | $21.19 | $20.01 | $20.02 | 3,623,700 | — | — | — | — | — |
| 2020-08-10 | $19.86 | $20.48 | $19.86 | $20.26 | 3,932,100 | — | — | — | — | — |
| 2020-08-07 | $19.00 | $20.64 | $18.84 | $19.90 | 6,480,300 | — | — | — | — | — |
| 2020-08-06 | $18.19 | $18.86 | $18.03 | $18.69 | 2,860,300 | — | — | — | — | — |
| 2020-08-05 | $18.50 | $18.74 | $18.31 | $18.48 | 2,090,400 | — | — | — | — | — |
| 2020-08-04 | $18.23 | $18.50 | $18.04 | $18.24 | 2,566,000 | — | — | — | — | — |
| 2020-08-03 | $17.88 | $18.71 | $17.57 | $18.15 | 12,474,000 | — | — | — | — | — |
| 2020-07-31 | $17.62 | $17.99 | $17.35 | $17.91 | 2,019,300 | — | — | — | — | — |
| 2020-07-30 | $17.36 | $17.86 | $16.80 | $17.76 | 1,817,700 | — | — | — | — | — |
| 2020-07-29 | $17.00 | $17.89 | $16.92 | $17.80 | 2,761,900 | — | — | — | — | — |
| 2020-07-28 | $17.12 | $17.38 | $16.92 | $16.94 | 1,633,700 | — | — | — | — | — |
| 2020-07-27 | $17.09 | $17.20 | $16.71 | $17.13 | 2,414,900 | — | — | — | — | — |
| 2020-07-24 | $17.51 | $17.71 | $17.06 | $17.15 | 2,027,900 | — | — | — | — | — |
| 2020-07-23 | $17.18 | $17.79 | $17.16 | $17.53 | 2,117,900 | — | — | — | — | — |
| 2020-07-22 | $16.91 | $17.44 | $16.79 | $17.28 | 1,569,900 | — | — | — | — | — |
| 2020-07-21 | $17.18 | $17.61 | $17.04 | $17.10 | 2,312,300 | — | — | — | — | — |
| 2020-07-20 | $16.72 | $17.02 | $16.43 | $16.90 | 1,925,400 | — | — | — | — | — |
| 2020-07-17 | $16.72 | $16.96 | $16.54 | $16.81 | 2,598,900 | — | — | — | — | — |
| 2020-07-16 | $16.10 | $16.94 | $15.97 | $16.66 | 2,932,400 | — | — | — | — | — |
| 2020-07-15 | $15.74 | $16.49 | $15.73 | $16.42 | 3,929,700 | — | — | — | — | — |
| 2020-07-14 | $15.34 | $15.48 | $15.07 | $15.41 | 2,681,600 | — | — | — | — | — |
| 2020-07-13 | $15.67 | $16.01 | $15.44 | $15.51 | 3,319,200 | — | — | — | — | — |
| 2020-07-10 | $15.07 | $15.56 | $14.92 | $15.49 | 3,200,100 | — | — | — | — | — |
| 2020-07-09 | $15.35 | $15.37 | $14.73 | $15.16 | 2,518,500 | — | — | — | — | — |
| 2020-07-08 | $15.32 | $15.54 | $15.00 | $15.46 | 2,846,600 | — | — | — | — | — |
| 2020-07-07 | $15.05 | $15.80 | $14.95 | $15.28 | 5,368,800 | — | — | — | — | — |
| 2020-07-06 | $16.51 | $16.58 | $15.08 | $15.29 | 6,106,600 | — | — | — | — | — |
| 2020-07-02 | $16.68 | $17.06 | $16.10 | $16.15 | 3,522,300 | — | — | — | — | — |
| 2020-07-01 | $16.45 | $16.87 | $15.62 | $16.14 | 12,751,600 | — | — | — | — | — |
| 2020-06-30 | $15.99 | $16.59 | $15.87 | $16.50 | 3,418,400 | — | — | — | — | — |
| 2020-06-29 | $15.57 | $16.09 | $15.22 | $16.08 | 3,557,600 | — | — | — | — | — |
| 2020-06-26 | $15.74 | $15.79 | $15.11 | $15.48 | 5,440,600 | — | — | — | — | — |
| 2020-06-25 | $14.94 | $15.98 | $14.82 | $15.91 | 7,065,800 | — | — | — | — | — |
| 2020-06-24 | $15.64 | $15.79 | $14.94 | $15.04 | 3,869,800 | — | — | — | — | — |
| 2020-06-23 | $15.75 | $16.29 | $15.60 | $16.24 | 4,659,800 | — | — | — | — | — |
| 2020-06-22 | $15.31 | $15.59 | $14.86 | $15.49 | 3,576,900 | — | — | — | — | — |
| 2020-06-19 | $16.01 | $16.42 | $15.41 | $15.43 | 6,047,400 | — | — | — | — | — |
| 2020-06-18 | $15.56 | $16.08 | $15.22 | $15.66 | 3,087,900 | — | — | — | — | — |
| 2020-06-17 | $16.25 | $16.39 | $15.66 | $15.81 | 2,919,700 | — | — | — | — | — |
| 2020-06-16 | $17.34 | $17.49 | $15.87 | $16.22 | 5,182,900 | — | — | — | — | — |
| 2020-06-15 | $15.30 | $16.58 | $14.94 | $16.39 | 4,044,700 | — | — | — | — | — |
| 2020-06-12 | $15.86 | $16.40 | $15.29 | $16.27 | 4,678,600 | — | — | — | — | — |
| 2020-06-11 | $15.50 | $15.82 | $14.76 | $14.77 | 5,245,900 | — | — | — | — | — |
| 2020-06-10 | $18.02 | $18.18 | $16.93 | $16.94 | 5,270,400 | — | — | — | — | — |
| 2020-06-09 | $18.91 | $19.00 | $17.91 | $18.14 | 4,474,600 | — | — | — | — | — |
| 2020-06-08 | $19.20 | $19.68 | $18.65 | $19.56 | 4,502,300 | — | — | — | — | — |
| 2020-06-05 | $19.21 | $19.46 | $17.90 | $18.00 | 5,945,700 | — | — | — | — | — |
| 2020-06-04 | $17.65 | $18.15 | $17.13 | $17.60 | 5,535,700 | — | — | — | — | — |
| 2020-06-03 | $16.92 | $17.93 | $16.82 | $17.85 | 9,362,300 | — | — | — | — | — |
| 2020-06-02 | $15.00 | $16.28 | $14.97 | $16.16 | 9,025,700 | — | — | — | — | — |
| 2020-06-01 | $14.30 | $14.81 | $14.02 | $14.76 | 9,541,400 | — | — | — | — | — |
| 2020-05-29 | $14.95 | $15.35 | $14.00 | $14.21 | 29,822,000 | — | — | — | — | — |
| 2020-05-28 | $17.60 | $17.65 | $16.33 | $16.57 | 6,427,700 | — | — | — | — | — |
| 2020-05-27 | $17.23 | $17.73 | $16.31 | $17.68 | 5,838,000 | — | — | — | — | — |
| 2020-05-26 | $16.59 | $16.67 | $16.20 | $16.36 | 5,131,200 | — | — | — | — | — |
| 2020-05-22 | $15.95 | $15.98 | $15.06 | $15.48 | 5,049,200 | — | — | — | — | — |
| 2020-05-21 | $16.84 | $16.93 | $15.81 | $15.85 | 2,842,400 | — | — | — | — | — |
| 2020-05-20 | $16.51 | $17.23 | $16.48 | $16.98 | 4,629,700 | — | — | — | — | — |
| 2020-05-19 | $16.51 | $16.73 | $15.78 | $16.16 | 2,477,300 | — | — | — | — | — |
| 2020-05-18 | $16.64 | $17.17 | $16.51 | $16.73 | 4,446,900 | — | — | — | — | — |
| 2020-05-15 | $14.80 | $15.36 | $14.52 | $15.28 | 5,436,200 | — | — | — | — | — |
| 2020-05-14 | $14.21 | $15.22 | $13.65 | $15.15 | 3,024,800 | — | — | — | — | — |
| 2020-05-13 | $15.39 | $15.42 | $14.39 | $14.66 | 4,283,600 | — | — | — | — | — |
| 2020-05-12 | $16.83 | $17.11 | $15.81 | $15.82 | 2,650,200 | — | — | — | — | — |
| 2020-05-11 | $17.08 | $17.24 | $16.35 | $16.70 | 2,833,100 | — | — | — | — | — |
| 2020-05-08 | $17.74 | $17.91 | $17.19 | $17.65 | 2,238,900 | — | — | — | — | — |
| 2020-05-07 | $16.74 | $17.70 | $16.69 | $17.33 | 6,119,000 | — | — | — | — | — |
| 2020-05-06 | $16.74 | $17.05 | $16.09 | $16.21 | 2,941,500 | — | — | — | — | — |
| 2020-05-05 | $17.44 | $17.68 | $16.48 | $16.53 | 2,342,200 | — | — | — | — | — |
| 2020-05-04 | $16.50 | $16.83 | $15.88 | $16.59 | 1,995,600 | — | — | — | — | — |
| 2020-05-01 | $17.18 | $17.41 | $16.31 | $16.79 | 2,313,600 | — | — | — | — | — |
| 2020-04-30 | $18.20 | $18.56 | $17.59 | $18.13 | 3,124,800 | — | — | — | — | — |
| 2020-04-29 | $19.04 | $19.33 | $18.36 | $18.82 | 4,961,400 | — | — | — | — | — |
| 2020-04-28 | $17.75 | $18.51 | $17.47 | $17.98 | 5,448,600 | — | — | — | — | — |
| 2020-04-27 | $15.89 | $16.97 | $15.80 | $16.87 | 3,826,000 | — | — | — | — | — |
| 2020-04-24 | $15.43 | $16.24 | $15.43 | $15.92 | 6,691,500 | — | — | — | — | — |
| 2020-04-23 | $15.00 | $15.87 | $14.94 | $15.34 | 4,837,100 | — | — | — | — | — |
| 2020-04-22 | $14.92 | $14.97 | $14.42 | $14.71 | 3,308,800 | — | — | — | — | — |
| 2020-04-21 | $14.45 | $14.84 | $14.01 | $14.41 | 2,952,300 | — | — | — | — | — |
| 2020-04-20 | $14.80 | $15.46 | $14.52 | $15.07 | 3,879,100 | — | — | — | — | — |
| 2020-04-17 | $14.07 | $15.37 | $14.07 | $15.33 | 4,202,200 | — | — | — | — | — |
| 2020-04-16 | $14.51 | $14.56 | $13.21 | $13.57 | 4,030,300 | — | — | — | — | — |
| 2020-04-15 | $14.34 | $14.87 | $13.61 | $14.36 | 5,991,700 | — | — | — | — | — |
| 2020-04-14 | $15.85 | $16.14 | $15.18 | $15.38 | 4,959,500 | — | — | — | — | — |
| 2020-04-13 | $16.10 | $16.24 | $15.22 | $15.59 | 3,984,800 | — | — | — | — | — |
| 2020-04-09 | $16.75 | $17.72 | $15.80 | $16.09 | 5,737,800 | — | — | — | — | — |
| 2020-04-08 | $14.30 | $15.84 | $14.15 | $15.80 | 4,952,300 | — | — | — | — | — |
| 2020-04-07 | $14.85 | $15.70 | $13.73 | $13.91 | 7,388,100 | — | — | — | — | — |
| 2020-04-06 | $12.83 | $13.87 | $12.64 | $13.52 | 7,730,200 | — | — | — | — | — |
| 2020-04-03 | $12.43 | $12.65 | $11.35 | $11.67 | 3,488,700 | — | — | — | — | — |
| 2020-04-02 | $11.69 | $13.09 | $11.60 | $12.49 | 6,126,500 | — | — | — | — | — |
| 2020-04-01 | $12.04 | $12.18 | $11.50 | $11.96 | 5,224,300 | — | — | — | — | — |
| 2020-03-31 | $14.56 | $14.75 | $12.78 | $13.05 | 7,220,000 | — | — | — | — | — |
| 2020-03-30 | $14.00 | $14.86 | $13.25 | $14.44 | 6,187,900 | — | — | — | — | — |
| 2020-03-27 | $14.23 | $14.82 | $13.50 | $14.24 | 5,393,800 | — | — | — | — | — |
| 2020-03-26 | $15.75 | $16.47 | $14.75 | $15.31 | 10,862,000 | — | — | — | — | — |
| 2020-03-25 | $15.00 | $16.70 | $14.38 | $14.50 | 8,540,200 | — | — | — | — | — |
| 2020-03-24 | $11.69 | $15.68 | $11.69 | $14.99 | 8,137,400 | — | — | — | $0.21 | — |
| 2020-03-23 | $11.47 | $11.48 | $10.27 | $10.84 | 6,339,300 | — | — | — | — | — |
| 2020-03-20 | $12.95 | $13.96 | $11.54 | $11.67 | 9,472,300 | — | — | — | — | — |
| 2020-03-19 | $9.00 | $13.30 | $8.83 | $12.47 | 7,689,800 | — | — | — | — | — |
| 2020-03-18 | $9.29 | $9.74 | $7.90 | $9.31 | 9,134,700 | — | — | — | — | — |
| 2020-03-17 | $11.35 | $11.39 | $9.80 | $10.00 | 7,715,400 | — | — | — | — | — |
| 2020-03-16 | $12.64 | $13.30 | $10.79 | $10.85 | 7,763,600 | — | — | — | — | — |
| 2020-03-13 | $14.79 | $15.21 | $12.97 | $15.14 | 7,363,600 | — | — | — | — | — |
| 2020-03-12 | $15.15 | $15.33 | $13.42 | $13.43 | 7,277,800 | — | — | — | — | — |
| 2020-03-11 | $17.78 | $18.01 | $16.08 | $16.43 | 14,841,400 | — | — | — | — | — |
| 2020-03-10 | $16.82 | $17.04 | $15.11 | $16.43 | 8,148,400 | — | — | — | — | — |
| 2020-03-09 | $17.36 | $18.15 | $15.60 | $15.64 | 4,734,900 | — | — | — | — | — |
| 2020-03-06 | $18.92 | $20.09 | $18.71 | $19.03 | 8,284,000 | — | — | — | — | — |
| 2020-03-05 | $21.29 | $21.50 | $19.80 | $19.95 | 4,653,100 | — | — | — | — | — |
| 2020-03-04 | $22.52 | $22.92 | $21.93 | $22.33 | 5,353,900 | — | — | — | — | — |
| 2020-03-03 | $23.67 | $24.43 | $21.83 | $22.22 | 4,250,100 | — | — | — | — | — |
| 2020-03-02 | $24.37 | $24.40 | $22.42 | $23.73 | 5,228,000 | — | — | — | — | — |
| 2020-02-28 | $23.05 | $24.26 | $22.89 | $24.11 | 7,286,700 | — | — | — | — | — |
| 2020-02-27 | $24.49 | $25.11 | $23.52 | $23.92 | 6,267,700 | — | — | — | — | — |
| 2020-02-26 | $26.53 | $26.73 | $25.25 | $25.30 | 4,939,200 | — | — | — | — | — |
| 2020-02-25 | $28.26 | $28.49 | $26.11 | $26.18 | 4,432,800 | — | — | — | — | — |
| 2020-02-24 | $27.97 | $28.30 | $27.71 | $28.15 | 2,677,100 | — | — | — | — | — |
| 2020-02-21 | $30.03 | $30.08 | $29.00 | $29.25 | 4,068,100 | — | — | — | — | — |
| 2020-02-20 | $29.58 | $30.53 | $29.35 | $30.40 | 2,845,400 | — | — | — | — | — |
| 2020-02-19 | $29.81 | $30.08 | $29.58 | $29.80 | 2,909,000 | — | — | — | — | — |
| 2020-02-18 | $30.68 | $30.95 | $29.62 | $29.78 | 3,393,400 | — | — | — | — | — |
| 2020-02-14 | $30.65 | $31.00 | $30.00 | $30.82 | 10,764,200 | — | — | — | — | — |
| 2020-02-13 | $31.42 | $31.54 | $30.56 | $30.64 | 6,754,600 | — | — | — | — | — |
| 2020-02-12 | $32.25 | $32.31 | $31.48 | $31.80 | 3,995,000 | — | — | — | — | — |
| 2020-02-11 | $31.76 | $32.44 | $31.46 | $31.89 | 4,034,200 | — | — | — | — | — |
| 2020-02-10 | $32.49 | $32.59 | $31.41 | $31.60 | 4,642,800 | — | — | — | — | — |
| 2020-02-07 | $35.50 | $35.75 | $32.47 | $32.70 | 6,948,700 | — | — | — | — | — |
| 2020-02-06 | $34.74 | $34.81 | $34.31 | $34.63 | 5,571,100 | — | — | — | — | — |
| 2020-02-05 | $33.64 | $34.95 | $33.40 | $34.50 | 2,558,100 | — | — | — | — | — |
| 2020-02-04 | $32.92 | $33.09 | $32.25 | $33.06 | 2,809,400 | — | — | — | — | — |
| 2020-02-03 | $31.98 | $32.76 | $31.89 | $32.17 | 2,690,500 | — | — | — | — | — |
| 2020-01-31 | $32.29 | $32.71 | $31.38 | $31.88 | 2,946,100 | — | — | — | — | — |
| 2020-01-30 | $32.58 | $33.03 | $31.55 | $32.48 | 4,353,400 | — | — | — | — | — |
| 2020-01-29 | $34.18 | $34.25 | $33.07 | $33.10 | 2,261,200 | — | — | — | — | — |
| 2020-01-28 | $33.84 | $34.10 | $33.38 | $33.98 | 1,823,800 | — | — | — | — | — |
| 2020-01-27 | $33.24 | $33.88 | $33.21 | $33.54 | 1,803,300 | — | — | — | — | — |
| 2020-01-24 | $35.62 | $35.82 | $34.20 | $34.48 | 1,792,500 | — | — | — | — | — |
| 2020-01-23 | $35.44 | $35.71 | $34.59 | $35.56 | 1,890,600 | — | — | — | — | — |
| 2020-01-22 | $35.10 | $35.73 | $34.84 | $35.33 | 6,527,600 | — | — | — | — | — |
| 2020-01-21 | $35.45 | $36.97 | $34.85 | $34.98 | 7,697,400 | — | — | — | — | — |
| 2020-01-17 | $35.43 | $35.69 | $34.82 | $35.60 | 2,310,900 | — | — | — | — | — |
| 2020-01-16 | $34.83 | $35.62 | $34.74 | $35.34 | 1,911,300 | — | — | — | — | — |
| 2020-01-15 | $34.77 | $35.41 | $34.48 | $34.64 | 2,327,500 | — | — | — | — | — |
| 2020-01-14 | $35.49 | $35.92 | $34.95 | $35.01 | 3,577,900 | — | — | — | — | — |
| 2020-01-13 | $35.71 | $35.99 | $35.11 | $35.55 | 3,813,700 | — | — | — | — | — |
| 2020-01-10 | $36.40 | $36.47 | $35.57 | $35.74 | 2,707,600 | — | — | — | — | — |
| 2020-01-09 | $35.57 | $36.51 | $35.57 | $36.22 | 3,130,900 | — | — | — | — | — |
| 2020-01-08 | $35.88 | $36.64 | $35.61 | $36.46 | 3,219,700 | — | — | — | — | — |
| 2020-01-07 | $35.35 | $36.25 | $35.22 | $35.85 | 3,027,200 | — | — | — | — | — |
| 2020-01-06 | $34.81 | $35.50 | $34.63 | $35.33 | 4,211,300 | — | — | — | — | — |
| 2020-01-03 | $36.11 | $36.26 | $35.22 | $35.23 | 4,045,800 | — | — | — | — | — |
| 2020-01-02 | $38.03 | $38.37 | $36.28 | $36.76 | 2,930,700 | — | — | — | — | — |
| 2019-12-31 | $36.38 | $37.74 | $36.35 | $37.59 | 2,351,400 | — | — | — | — | — |
| 2019-12-30 | $36.70 | $37.02 | $36.40 | $36.58 | 3,231,500 | — | — | — | — | — |
| 2019-12-27 | $37.32 | $37.38 | $36.52 | $36.65 | 2,189,100 | — | — | — | — | — |
| 2019-12-26 | $37.49 | $37.73 | $37.10 | $37.20 | 1,244,300 | — | — | — | — | — |
| 2019-12-24 | $37.66 | $37.94 | $37.31 | $37.41 | 812,000 | — | — | — | — | — |
| 2019-12-23 | $37.61 | $37.71 | $37.21 | $37.52 | 2,338,800 | — | — | — | — | — |
| 2019-12-20 | $38.15 | $38.16 | $37.21 | $37.58 | 5,277,400 | — | — | — | — | — |
| 2019-12-19 | $37.51 | $37.90 | $37.26 | $37.76 | 2,334,200 | — | — | — | — | — |
| 2019-12-18 | $37.03 | $37.90 | $36.94 | $37.64 | 3,531,500 | — | — | — | — | — |
| 2019-12-17 | $36.93 | $37.04 | $36.18 | $36.92 | 2,864,200 | — | — | — | — | — |
| 2019-12-16 | $37.86 | $38.19 | $36.98 | $37.02 | 6,364,000 | — | — | — | — | — |
| 2019-12-13 | $37.56 | $37.82 | $36.76 | $37.52 | 3,044,700 | — | — | — | — | — |
| 2019-12-12 | $35.96 | $37.59 | $35.66 | $37.40 | 3,963,600 | — | — | — | — | — |
| 2019-12-11 | $35.95 | $36.28 | $35.50 | $36.07 | 3,292,000 | — | — | — | — | — |
| 2019-12-10 | $36.19 | $36.69 | $35.80 | $35.86 | 3,563,800 | — | — | — | — | — |
| 2019-12-09 | $37.36 | $37.62 | $36.25 | $36.36 | 6,006,300 | — | — | — | — | — |
| 2019-12-06 | $36.64 | $37.69 | $36.63 | $37.36 | 5,461,600 | — | — | — | — | — |
| 2019-12-05 | $36.36 | $36.67 | $36.09 | $36.30 | 4,793,800 | — | — | — | — | — |
| 2019-12-04 | $37.08 | $37.57 | $36.35 | $36.37 | 3,008,500 | — | — | — | — | — |
| 2019-12-03 | $35.06 | $36.97 | $34.72 | $36.90 | 5,008,700 | — | — | — | $0.21 | — |
| 2019-12-02 | $37.35 | $37.70 | $36.26 | $36.27 | 2,748,700 | — | — | — | — | — |
| 2019-11-29 | $36.79 | $37.93 | $36.71 | $37.33 | 1,305,800 | — | — | — | — | — |
| 2019-11-27 | $36.78 | $37.67 | $36.68 | $36.94 | 2,603,600 | — | — | — | — | — |
| 2019-11-26 | $36.69 | $36.70 | $36.04 | $36.60 | 8,821,400 | — | — | — | — | — |
| 2019-11-25 | $35.87 | $36.98 | $35.51 | $36.96 | 3,717,400 | — | — | — | — | — |
| 2019-11-22 | $35.77 | $35.98 | $35.36 | $35.84 | 1,969,600 | — | — | — | — | — |
| 2019-11-21 | $35.98 | $36.02 | $35.30 | $35.61 | 3,139,400 | — | — | — | — | — |
| 2019-11-20 | $36.45 | $36.51 | $35.30 | $35.89 | 5,027,200 | — | — | — | — | — |
| 2019-11-19 | $37.35 | $37.36 | $36.60 | $36.98 | 3,112,900 | — | — | — | — | — |
| 2019-11-18 | $37.10 | $37.28 | $36.46 | $37.05 | 4,757,500 | — | — | — | — | — |
| 2019-11-15 | $36.24 | $37.50 | $36.11 | $37.23 | 6,646,100 | — | — | — | — | — |
| 2019-11-14 | $34.70 | $35.89 | $34.44 | $35.83 | 6,528,300 | — | — | — | — | — |
| 2019-11-13 | $34.90 | $35.75 | $34.00 | $34.60 | 10,110,500 | — | — | — | — | — |
| 2019-11-12 | $31.47 | $35.32 | $30.87 | $35.25 | 18,343,700 | — | — | — | — | — |
| 2019-11-11 | $29.78 | $30.17 | $29.17 | $29.40 | 6,440,700 | — | — | — | — | — |
| 2019-11-08 | $29.42 | $30.13 | $29.02 | $30.08 | 5,845,700 | — | — | — | — | — |
| 2019-11-07 | $29.52 | $30.20 | $29.40 | $29.54 | 3,181,900 | — | — | — | — | — |
| 2019-11-06 | $29.48 | $29.89 | $28.85 | $29.06 | 3,828,800 | — | — | — | — | — |
| 2019-11-05 | $29.79 | $30.37 | $29.47 | $29.64 | 7,345,600 | — | — | — | — | — |
| 2019-11-04 | $28.97 | $29.78 | $28.48 | $29.56 | 3,713,200 | — | — | — | — | — |
| 2019-11-01 | $27.75 | $28.54 | $27.68 | $28.37 | 2,740,000 | — | — | — | — | — |
| 2019-10-31 | $27.74 | $27.74 | $26.98 | $27.67 | 1,919,600 | — | — | — | — | — |
| 2019-10-30 | $27.96 | $27.99 | $27.05 | $27.69 | 2,261,900 | — | — | — | — | — |
| 2019-10-29 | $27.92 | $28.10 | $27.56 | $27.86 | 1,885,800 | — | — | — | — | — |
| 2019-10-28 | $28.40 | $28.78 | $28.00 | $28.09 | 1,985,200 | — | — | — | — | — |
| 2019-10-25 | $27.36 | $28.34 | $27.34 | $28.31 | 2,336,700 | — | — | — | — | — |
| 2019-10-24 | $28.09 | $28.36 | $27.18 | $27.41 | 2,907,000 | — | — | — | — | — |
| 2019-10-23 | $27.59 | $28.10 | $27.08 | $27.98 | 2,384,500 | — | — | — | — | — |
| 2019-10-22 | $27.50 | $27.87 | $27.05 | $27.73 | 1,982,400 | — | — | — | — | — |
| 2019-10-21 | $26.92 | $27.88 | $26.83 | $27.51 | 4,342,500 | — | — | — | — | — |
| 2019-10-18 | $27.88 | $27.99 | $26.44 | $26.44 | 5,914,300 | — | — | — | — | — |
| 2019-10-17 | $27.98 | $28.35 | $27.32 | $27.90 | 5,854,600 | — | — | — | — | — |
| 2019-10-16 | $29.03 | $29.08 | $27.85 | $27.87 | 4,640,300 | — | — | — | — | — |
| 2019-10-15 | $28.19 | $29.15 | $28.07 | $29.00 | 3,327,400 | — | — | — | — | — |
| 2019-10-14 | $27.86 | $28.20 | $27.25 | $28.10 | 5,540,100 | — | — | — | — | — |
| 2019-10-11 | $27.14 | $28.63 | $27.02 | $28.03 | 4,549,500 | — | — | — | — | — |
| 2019-10-10 | $26.56 | $27.06 | $26.40 | $26.59 | 2,848,300 | — | — | — | — | — |
| 2019-10-09 | $26.73 | $26.82 | $26.30 | $26.39 | 3,058,000 | — | — | — | — | — |
| 2019-10-08 | $26.44 | $26.72 | $26.02 | $26.33 | 4,683,700 | — | — | — | — | — |
| 2019-10-07 | $27.19 | $27.92 | $26.95 | $26.95 | 7,659,200 | — | — | — | — | — |
| 2019-10-04 | $27.29 | $27.54 | $26.82 | $27.27 | 6,875,900 | — | — | — | — | — |
| 2019-10-03 | $27.10 | $27.36 | $26.53 | $27.24 | 4,726,300 | — | — | — | — | — |
| 2019-10-02 | $27.75 | $28.12 | $27.08 | $27.09 | 4,615,200 | — | — | — | — | — |
| 2019-10-01 | $29.68 | $29.74 | $28.05 | $28.08 | 6,617,000 | — | — | — | — | — |
| 2019-09-30 | $29.83 | $30.01 | $29.24 | $29.50 | 4,673,600 | — | — | — | — | — |
| 2019-09-27 | $29.90 | $30.50 | $29.57 | $29.78 | 2,484,000 | — | — | — | — | — |
| 2019-09-26 | $30.13 | $30.14 | $29.17 | $29.61 | 5,194,400 | — | — | — | — | — |
| 2019-09-25 | $30.90 | $31.22 | $30.21 | $30.94 | 2,748,100 | — | — | — | — | — |
| 2019-09-24 | $32.38 | $32.38 | $30.66 | $30.89 | 4,638,700 | — | — | — | — | — |
| 2019-09-23 | $31.55 | $32.13 | $31.47 | $32.04 | 7,600,600 | — | — | — | — | — |
| 2019-09-20 | $32.42 | $32.75 | $31.60 | $31.82 | 11,871,900 | — | — | — | — | — |
| 2019-09-19 | $32.25 | $32.93 | $32.00 | $32.22 | 4,278,200 | — | — | — | — | — |
| 2019-09-18 | $32.04 | $32.39 | $31.35 | $32.03 | 5,787,000 | — | — | — | — | — |
| 2019-09-17 | $32.95 | $32.98 | $31.88 | $32.34 | 3,780,000 | — | — | — | — | — |
| 2019-09-16 | $32.34 | $33.89 | $32.34 | $33.25 | 5,967,400 | — | — | — | — | — |
| 2019-09-13 | $33.12 | $34.10 | $32.52 | $32.70 | 6,641,200 | — | — | — | — | — |
| 2019-09-12 | $33.80 | $33.92 | $30.10 | $32.48 | 25,067,600 | — | — | — | — | — |
| 2019-09-11 | $36.17 | $36.52 | $34.83 | $36.49 | 2,952,000 | — | — | — | — | — |
| 2019-09-10 | $34.82 | $36.08 | $34.79 | $36.03 | 5,634,500 | — | — | — | — | — |
| 2019-09-09 | $34.41 | $35.52 | $34.27 | $34.96 | 5,484,500 | — | — | — | — | — |
| 2019-09-06 | $34.31 | $34.50 | $33.83 | $34.13 | 3,552,800 | — | — | — | — | — |
| 2019-09-05 | $32.80 | $34.25 | $32.80 | $34.04 | 6,393,600 | — | — | — | — | — |
| 2019-09-04 | $32.13 | $32.44 | $31.86 | $32.38 | 2,716,700 | — | — | — | — | — |
| 2019-09-03 | $32.65 | $32.71 | $31.33 | $31.54 | 3,570,500 | — | — | — | $0.21 | — |
| 2019-08-30 | $33.20 | $33.52 | $32.81 | $33.22 | 2,443,600 | — | — | — | — | — |
| 2019-08-29 | $32.25 | $33.05 | $32.15 | $32.96 | 2,430,900 | — | — | — | — | — |
| 2019-08-28 | $31.57 | $32.02 | $31.10 | $31.82 | 3,579,000 | — | — | — | — | — |
| 2019-08-27 | $33.50 | $33.68 | $31.51 | $31.76 | 5,179,000 | — | — | — | — | — |
| 2019-08-26 | $33.95 | $34.13 | $33.01 | $33.29 | 2,628,600 | — | — | — | — | — |
| 2019-08-23 | $34.08 | $34.73 | $33.45 | $33.59 | 3,356,800 | — | — | — | — | — |
| 2019-08-22 | $34.56 | $35.14 | $34.41 | $34.50 | 3,076,900 | — | — | — | — | — |
| 2019-08-21 | $34.31 | $34.68 | $34.02 | $34.50 | 3,924,500 | — | — | — | — | — |
| 2019-08-20 | $33.37 | $34.15 | $33.16 | $33.64 | 3,519,900 | — | — | — | — | — |
| 2019-08-19 | $32.64 | $33.82 | $32.64 | $33.59 | 7,450,800 | — | — | — | — | — |
| 2019-08-16 | $31.00 | $31.81 | $30.14 | $31.79 | 5,264,200 | — | — | — | — | — |
| 2019-08-15 | $31.92 | $31.92 | $30.11 | $30.61 | 6,574,900 | — | — | — | — | — |
| 2019-08-14 | $33.10 | $33.28 | $31.50 | $31.75 | 6,020,400 | — | — | — | — | — |
| 2019-08-13 | $34.05 | $35.25 | $33.54 | $34.09 | 9,849,900 | — | — | — | — | — |
| 2019-08-12 | $35.57 | $35.58 | $33.66 | $33.92 | 11,344,300 | — | — | — | — | — |
| 2019-08-09 | $38.80 | $39.88 | $34.61 | $35.91 | 20,822,600 | — | — | — | — | — |
| 2019-08-08 | $50.13 | $52.03 | $49.89 | $51.65 | 4,006,400 | — | — | — | — | — |
| 2019-08-07 | $48.87 | $50.02 | $48.56 | $49.89 | 3,778,000 | — | — | — | — | — |
| 2019-08-06 | $51.04 | $51.09 | $49.23 | $49.65 | 4,044,700 | — | — | — | — | — |
| 2019-08-05 | $52.00 | $52.07 | $50.41 | $50.86 | 2,939,500 | — | — | — | — | — |
| 2019-08-02 | $54.85 | $54.89 | $52.57 | $53.29 | 2,280,000 | — | — | — | — | — |
| 2019-08-01 | $55.55 | $56.66 | $54.72 | $55.13 | 1,680,400 | — | — | — | — | — |
| 2019-07-31 | $56.80 | $56.92 | $55.00 | $55.77 | 1,735,200 | — | — | — | — | — |
| 2019-07-30 | $55.80 | $56.71 | $55.29 | $56.71 | 1,417,800 | — | — | — | — | — |
| 2019-07-29 | $56.64 | $56.82 | $56.03 | $56.44 | 1,031,200 | — | — | — | — | — |
| 2019-07-26 | $56.67 | $56.97 | $56.31 | $56.64 | 1,465,400 | — | — | — | — | — |
| 2019-07-25 | $56.66 | $57.06 | $56.25 | $56.49 | 1,865,900 | — | — | — | — | — |
| 2019-07-24 | $56.70 | $57.09 | $56.42 | $56.50 | 1,973,300 | — | — | — | — | — |
| 2019-07-23 | $56.62 | $56.86 | $56.26 | $56.72 | 1,558,700 | — | — | — | — | — |
| 2019-07-22 | $56.37 | $57.01 | $56.19 | $56.29 | 1,298,100 | — | — | — | — | — |
| 2019-07-19 | $56.81 | $57.09 | $55.91 | $55.93 | 2,341,700 | — | — | — | — | — |
| 2019-07-18 | $55.68 | $56.78 | $55.58 | $56.63 | 1,363,300 | — | — | — | — | — |
| 2019-07-17 | $56.93 | $57.07 | $55.99 | $56.02 | 1,521,500 | — | — | — | — | — |
| 2019-07-16 | $57.07 | $57.23 | $56.50 | $56.88 | 1,843,600 | — | — | — | — | — |
| 2019-07-15 | $56.83 | $57.06 | $56.10 | $56.97 | 4,828,700 | — | — | — | — | — |
| 2019-07-12 | $55.71 | $57.00 | $55.56 | $56.81 | 1,886,000 | — | — | — | — | — |
| 2019-07-11 | $55.76 | $56.19 | $55.09 | $55.48 | 2,170,300 | — | — | — | — | — |
| 2019-07-10 | $55.78 | $56.23 | $55.09 | $55.25 | 2,705,400 | — | — | — | — | — |
| 2019-07-09 | $54.61 | $55.55 | $54.38 | $55.55 | 2,262,200 | — | — | — | — | — |
| 2019-07-08 | $55.87 | $56.61 | $54.84 | $54.98 | 3,448,900 | — | — | — | — | — |
| 2019-07-05 | $55.45 | $56.48 | $55.04 | $56.46 | 2,046,200 | — | — | — | — | — |
| 2019-07-03 | $56.05 | $56.19 | $55.43 | $55.70 | 1,631,300 | — | — | — | — | — |
| 2019-07-02 | $55.95 | $55.97 | $55.17 | $55.97 | 1,956,600 | — | — | — | — | — |
| 2019-07-01 | $56.01 | $56.49 | $54.98 | $55.94 | 2,976,400 | — | — | — | — | — |
| 2019-06-28 | $54.06 | $55.15 | $54.06 | $55.15 | 2,873,500 | — | — | — | — | — |
| 2019-06-27 | $53.74 | $54.29 | $53.68 | $53.80 | 2,222,200 | — | — | — | — | — |
| 2019-06-26 | $54.22 | $54.65 | $53.23 | $53.62 | 2,924,400 | — | — | — | — | — |
| 2019-06-25 | $54.05 | $54.35 | $53.74 | $54.01 | 2,440,900 | — | — | — | — | — |
| 2019-06-24 | $54.38 | $54.65 | $53.77 | $53.94 | 2,866,400 | — | — | — | — | — |
| 2019-06-21 | $54.15 | $54.65 | $53.75 | $54.44 | 4,744,400 | — | — | — | — | — |
| 2019-06-20 | $54.06 | $54.86 | $53.61 | $54.41 | 3,892,100 | — | — | — | — | — |
| 2019-06-19 | $53.47 | $53.85 | $52.61 | $53.11 | 4,618,900 | — | — | — | — | — |
| 2019-06-18 | $52.41 | $54.34 | $52.19 | $53.29 | 4,107,600 | — | — | — | — | — |
| 2019-06-17 | $51.74 | $52.47 | $51.74 | $51.90 | 3,631,800 | — | — | — | — | — |
| 2019-06-14 | $51.05 | $52.17 | $50.91 | $51.72 | 3,588,600 | — | — | — | — | — |
| 2019-06-13 | $50.63 | $51.78 | $50.63 | $51.44 | 3,034,300 | — | — | — | — | — |
| 2019-06-12 | $50.40 | $50.81 | $49.90 | $50.18 | 1,763,500 | — | — | — | — | — |
| 2019-06-11 | $50.72 | $51.04 | $50.20 | $50.73 | 2,709,300 | — | — | — | — | — |
| 2019-06-10 | $49.55 | $50.63 | $49.55 | $50.27 | 2,835,700 | — | — | — | — | — |
| 2019-06-07 | $48.54 | $49.72 | $48.42 | $49.18 | 4,644,700 | — | — | — | — | — |
| 2019-06-06 | $48.08 | $48.48 | $47.69 | $48.35 | 1,984,300 | — | — | — | — | — |
| 2019-06-05 | $48.75 | $49.10 | $47.62 | $47.84 | 2,232,900 | — | — | — | — | — |
| 2019-06-04 | $47.24 | $48.40 | $46.70 | $48.37 | 3,984,800 | — | — | — | $0.21 | — |
| 2019-06-03 | $47.47 | $47.86 | $46.46 | $46.64 | 3,319,400 | — | — | — | — | — |
| 2019-05-31 | $48.55 | $48.56 | $47.34 | $47.54 | 4,030,300 | — | — | — | — | — |
| 2019-05-30 | $49.87 | $50.31 | $49.23 | $49.38 | 3,615,600 | — | — | — | — | — |
| 2019-05-29 | $51.13 | $51.13 | $49.37 | $49.70 | 5,752,700 | — | — | — | — | — |
| 2019-05-28 | $53.00 | $53.09 | $50.96 | $51.41 | 4,852,800 | — | — | — | — | — |
| 2019-05-24 | $53.11 | $54.59 | $52.26 | $53.08 | 8,039,300 | — | — | — | — | — |
| 2019-05-23 | $53.68 | $53.70 | $51.76 | $51.98 | 3,580,400 | — | — | — | — | — |
| 2019-05-22 | $54.89 | $55.41 | $54.30 | $54.30 | 3,167,500 | — | — | — | — | — |
| 2019-05-21 | $55.17 | $55.45 | $54.79 | $55.24 | 4,331,700 | — | — | — | — | — |
| 2019-05-20 | $55.45 | $55.75 | $54.43 | $54.66 | 3,642,900 | — | — | — | — | — |
| 2019-05-17 | $56.90 | $58.21 | $56.26 | $56.33 | 2,023,700 | — | — | — | — | — |
| 2019-05-16 | $57.50 | $57.98 | $57.19 | $57.66 | 2,001,700 | — | — | — | — | — |
| 2019-05-15 | $56.76 | $57.69 | $56.61 | $57.39 | 1,745,800 | — | — | — | — | — |
| 2019-05-14 | $56.07 | $57.60 | $56.02 | $57.00 | 1,726,500 | — | — | — | — | — |
| 2019-05-13 | $57.61 | $57.99 | $55.97 | $55.98 | 2,959,200 | — | — | — | — | — |
| 2019-05-10 | $59.05 | $59.50 | $58.08 | $59.03 | 2,008,800 | — | — | — | — | — |
| 2019-05-09 | $59.52 | $59.90 | $58.38 | $59.44 | 2,632,500 | — | — | — | — | — |
| 2019-05-08 | $60.50 | $60.80 | $60.07 | $60.30 | 946,300 | — | — | — | — | — |
| 2019-05-07 | $61.85 | $62.01 | $60.34 | $60.87 | 1,493,100 | — | — | — | — | — |
| 2019-05-06 | $61.80 | $62.66 | $60.83 | $62.48 | 1,660,300 | — | — | — | — | — |
| 2019-05-03 | $64.31 | $64.50 | $62.58 | $63.01 | 1,679,300 | — | — | — | — | — |
| 2019-05-02 | $65.98 | $66.34 | $64.36 | $64.51 | 1,289,400 | — | — | — | — | — |
| 2019-05-01 | $66.00 | $67.09 | $65.68 | $65.84 | 975,000 | — | — | — | — | — |
| 2019-04-30 | $65.75 | $65.86 | $64.78 | $65.74 | 1,095,600 | — | — | — | — | — |
| 2019-04-29 | $65.00 | $65.84 | $64.92 | $65.50 | 820,200 | — | — | — | — | — |
| 2019-04-26 | $64.34 | $65.33 | $64.34 | $65.00 | 827,600 | — | — | — | — | — |
| 2019-04-25 | $64.86 | $64.86 | $63.66 | $64.34 | 750,100 | — | — | — | — | — |
| 2019-04-24 | $65.92 | $65.92 | $64.51 | $64.92 | 876,200 | — | — | — | — | — |
| 2019-04-23 | $64.79 | $66.36 | $64.52 | $65.86 | 1,262,100 | — | — | — | — | — |
| 2019-04-22 | $64.22 | $64.64 | $64.05 | $64.61 | 847,000 | — | — | — | — | — |
| 2019-04-18 | $65.14 | $65.20 | $63.91 | $64.58 | 1,443,200 | — | — | — | — | — |
| 2019-04-17 | $66.23 | $66.23 | $65.13 | $65.20 | 1,341,500 | — | — | — | — | — |
| 2019-04-16 | $65.89 | $66.35 | $65.73 | $65.99 | 1,046,300 | — | — | — | — | — |
| 2019-04-15 | $66.68 | $66.68 | $65.27 | $65.75 | 1,046,400 | — | — | — | — | — |
| 2019-04-12 | $64.92 | $66.05 | $64.76 | $65.98 | 1,545,900 | — | — | — | — | — |
| 2019-04-11 | $64.86 | $65.15 | $64.45 | $64.57 | 1,099,800 | — | — | — | — | — |
| 2019-04-10 | $63.89 | $64.41 | $63.51 | $64.40 | 2,039,700 | — | — | — | — | — |
| 2019-04-09 | $64.56 | $64.56 | $63.49 | $63.60 | 1,808,600 | — | — | — | — | — |
| 2019-04-08 | $65.26 | $65.56 | $64.51 | $64.64 | 1,099,100 | — | — | — | — | — |
| 2019-04-05 | $64.74 | $65.56 | $64.74 | $65.45 | 1,295,000 | — | — | — | — | — |
| 2019-04-04 | $65.56 | $65.76 | $64.69 | $64.72 | 1,024,600 | — | — | — | — | — |
| 2019-04-03 | $64.67 | $65.80 | $64.58 | $65.29 | 1,689,000 | — | — | — | — | — |
| 2019-04-02 | $65.63 | $65.73 | $64.15 | $64.19 | 2,461,100 | — | — | — | — | — |
| 2019-04-01 | $64.54 | $66.10 | $64.40 | $65.64 | 1,582,800 | — | — | — | — | — |
| 2019-03-29 | $64.73 | $65.17 | $64.13 | $64.31 | 2,539,200 | — | — | — | — | — |
| 2019-03-28 | $64.26 | $64.70 | $63.85 | $64.31 | 841,700 | — | — | — | — | — |
| 2019-03-27 | $64.85 | $65.03 | $63.88 | $63.90 | 1,317,900 | — | — | — | — | — |
| 2019-03-26 | $64.88 | $65.50 | $64.33 | $64.83 | 1,087,600 | — | — | — | $0.19 | — |
| 2019-03-25 | $64.28 | $64.76 | $63.47 | $64.42 | 982,600 | — | — | — | — | — |
| 2019-03-22 | $65.84 | $66.50 | $64.32 | $64.34 | 1,187,900 | — | — | — | — | — |
| 2019-03-21 | $65.26 | $66.89 | $65.26 | $66.64 | 1,010,100 | — | — | — | — | — |
| 2019-03-20 | $66.22 | $66.34 | $64.82 | $65.47 | 1,702,600 | — | — | — | — | — |
| 2019-03-19 | $66.50 | $66.82 | $66.23 | $66.39 | 1,243,000 | — | — | — | — | — |
| 2019-03-18 | $66.06 | $66.42 | $65.38 | $66.10 | 1,142,900 | — | — | — | — | — |
| 2019-03-15 | $65.30 | $66.06 | $64.96 | $65.75 | 5,214,100 | — | — | — | — | — |
| 2019-03-14 | $65.39 | $65.54 | $65.02 | $65.32 | 1,306,200 | — | — | — | — | — |
| 2019-03-13 | $65.25 | $66.02 | $64.50 | $65.51 | 2,037,800 | — | — | — | — | — |
| 2019-03-12 | $65.68 | $66.10 | $64.98 | $65.11 | 1,976,400 | — | — | — | — | — |
| 2019-03-11 | $64.64 | $65.48 | $64.30 | $65.44 | 1,926,200 | — | — | — | — | — |
| 2019-03-08 | $63.62 | $64.28 | $63.16 | $64.19 | 1,617,900 | — | — | — | — | — |
| 2019-03-07 | $64.03 | $64.43 | $63.33 | $64.38 | 2,354,700 | — | — | — | — | — |
| 2019-03-06 | $65.09 | $65.24 | $64.20 | $64.26 | 2,898,300 | — | — | — | — | — |
| 2019-03-05 | $66.00 | $66.04 | $65.09 | $65.09 | 1,844,400 | — | — | — | — | — |
| 2019-03-04 | $67.41 | $67.62 | $65.78 | $66.01 | 1,399,900 | — | — | — | — | — |
| 2019-03-01 | $66.47 | $67.60 | $66.25 | $67.27 | 1,827,600 | — | — | — | — | — |
| 2019-02-28 | $66.97 | $66.97 | $65.82 | $65.86 | 1,932,500 | — | — | — | — | — |
| 2019-02-27 | $67.03 | $67.21 | $66.44 | $66.93 | 1,096,700 | — | — | — | — | — |
| 2019-02-26 | $66.86 | $67.28 | $66.46 | $67.18 | 2,606,700 | — | — | — | — | — |
| 2019-02-25 | $67.42 | $67.83 | $66.79 | $66.93 | 1,380,600 | — | — | — | — | — |
| 2019-02-22 | $66.44 | $66.67 | $66.09 | $66.67 | 1,895,100 | — | — | — | — | — |
| 2019-02-21 | $66.60 | $66.74 | $65.88 | $66.11 | 1,492,800 | — | — | — | — | — |
| 2019-02-20 | $66.02 | $67.23 | $65.52 | $66.44 | 2,152,100 | — | — | — | — | — |
| 2019-02-19 | $65.21 | $66.15 | $64.81 | $65.83 | 3,044,700 | — | — | — | — | — |
| 2019-02-15 | $65.96 | $65.99 | $63.85 | $65.46 | 3,692,300 | — | — | — | — | — |
| 2019-02-14 | $67.07 | $67.47 | $65.28 | $65.29 | 6,454,200 | — | — | — | — | — |
| 2019-02-13 | $67.33 | $67.82 | $67.07 | $67.20 | 1,477,500 | — | — | — | — | — |
| 2019-02-12 | $67.56 | $67.58 | $66.35 | $67.05 | 3,362,200 | — | — | — | — | — |
| 2019-02-11 | $68.89 | $69.45 | $67.14 | $67.24 | 3,504,000 | — | — | — | — | — |
| 2019-02-08 | $66.00 | $69.37 | $65.94 | $69.21 | 5,251,900 | — | — | — | — | — |
| 2019-02-07 | $65.16 | $65.24 | $63.49 | $64.61 | 2,039,700 | — | — | — | — | — |
| 2019-02-06 | $64.75 | $65.74 | $64.56 | $65.49 | 1,846,500 | — | — | — | — | — |
| 2019-02-05 | $64.95 | $65.26 | $64.61 | $64.71 | 1,523,100 | — | — | — | — | — |
| 2019-02-04 | $64.90 | $64.90 | $64.02 | $64.76 | 1,114,500 | — | — | — | — | — |
| 2019-02-01 | $64.38 | $65.49 | $64.37 | $65.10 | 2,154,100 | — | — | — | — | — |
| 2019-01-31 | $64.03 | $64.42 | $63.75 | $64.12 | 1,533,800 | — | — | — | — | — |
| 2019-01-30 | $62.62 | $64.23 | $62.18 | $64.18 | 2,363,600 | — | — | — | — | — |
| 2019-01-29 | $62.99 | $63.25 | $62.34 | $62.46 | 962,000 | — | — | — | — | — |
| 2019-01-28 | $62.36 | $62.94 | $62.25 | $62.92 | 1,354,100 | — | — | — | — | — |
| 2019-01-25 | $62.95 | $63.59 | $62.54 | $63.34 | 1,898,700 | — | — | — | — | — |
| 2019-01-24 | $62.23 | $63.28 | $61.73 | $62.12 | 4,284,500 | — | — | — | — | — |
| 2019-01-23 | $62.22 | $63.03 | $61.01 | $62.02 | 1,419,900 | — | — | — | — | — |
| 2019-01-22 | $62.41 | $62.61 | $61.27 | $61.82 | 1,480,300 | — | — | — | — | — |
| 2019-01-18 | $62.50 | $63.12 | $62.04 | $62.62 | 2,906,500 | — | — | — | — | — |
| 2019-01-17 | $61.16 | $62.20 | $60.78 | $61.94 | 915,200 | — | — | — | — | — |
| 2019-01-16 | $60.79 | $61.60 | $60.11 | $61.31 | 1,840,300 | — | — | — | — | — |
| 2019-01-15 | $60.45 | $60.82 | $59.89 | $60.71 | 1,820,700 | — | — | — | — | — |
| 2019-01-14 | $60.26 | $60.64 | $59.56 | $60.22 | 2,162,900 | — | — | — | — | — |
| 2019-01-11 | $60.18 | $61.10 | $59.85 | $61.08 | 1,738,300 | — | — | — | — | — |
| 2019-01-10 | $58.78 | $60.75 | $58.49 | $60.63 | 2,267,700 | — | — | — | — | — |
| 2019-01-09 | $59.31 | $59.98 | $58.64 | $59.19 | 3,813,700 | — | — | — | — | — |
| 2019-01-08 | $57.96 | $59.89 | $57.10 | $59.16 | 2,954,400 | — | — | — | — | — |
| 2019-01-07 | $54.50 | $58.03 | $54.33 | $57.36 | 8,113,100 | — | — | — | — | — |
| 2019-01-04 | $55.57 | $57.47 | $55.35 | $57.32 | 3,596,000 | — | — | — | — | — |
| 2019-01-03 | $54.11 | $55.77 | $53.90 | $54.71 | 3,540,400 | — | — | — | — | — |
| 2019-01-02 | $52.28 | $55.02 | $52.12 | $54.49 | 2,497,600 | — | — | — | — | — |
| 2018-12-31 | $53.11 | $53.50 | $52.28 | $53.17 | 1,763,800 | — | — | — | — | — |
| 2018-12-28 | $53.44 | $53.76 | $52.18 | $52.95 | 2,165,300 | — | — | — | — | — |
| 2018-12-27 | $51.48 | $53.44 | $51.43 | $53.44 | 2,618,200 | — | — | — | — | — |
| 2018-12-26 | $50.40 | $52.16 | $49.19 | $52.13 | 3,174,900 | — | — | — | — | — |
| 2018-12-24 | $50.33 | $51.06 | $49.55 | $50.03 | 1,398,500 | — | — | — | — | — |
| 2018-12-21 | $52.59 | $53.02 | $50.43 | $50.48 | 4,839,700 | — | — | — | — | — |
| 2018-12-20 | $53.74 | $54.22 | $51.77 | $52.74 | 3,042,900 | — | — | — | — | — |
| 2018-12-19 | $55.27 | $56.53 | $53.63 | $54.07 | 2,922,000 | — | — | — | — | — |
| 2018-12-18 | $55.92 | $56.44 | $54.78 | $55.18 | 2,823,100 | — | — | — | — | — |
| 2018-12-17 | $56.41 | $57.39 | $54.96 | $55.49 | 2,786,500 | — | — | — | — | — |
| 2018-12-14 | $57.51 | $58.17 | $56.45 | $56.76 | 1,828,500 | — | — | — | — | — |
| 2018-12-13 | $58.28 | $58.60 | $57.46 | $58.08 | 2,853,000 | — | — | — | — | — |
| 2018-12-12 | $59.01 | $59.49 | $58.04 | $58.15 | 2,843,500 | — | — | — | — | — |
| 2018-12-11 | $59.77 | $59.87 | $57.83 | $58.34 | 2,742,000 | — | — | — | — | — |
| 2018-12-10 | $58.97 | $59.46 | $57.77 | $58.86 | 2,107,800 | — | — | — | — | — |
| 2018-12-07 | $60.54 | $60.95 | $58.61 | $58.93 | 3,888,900 | — | — | — | — | — |
| 2018-12-06 | $60.62 | $60.87 | $59.23 | $60.52 | 4,112,600 | — | — | — | — | — |
| 2018-12-04 | $62.99 | $64.02 | $61.74 | $62.03 | 2,687,100 | — | — | — | $0.19 | — |
| 2018-12-03 | $63.96 | $64.48 | $63.09 | $63.50 | 2,432,800 | — | — | — | — | — |
| 2018-11-30 | $62.21 | $63.35 | $62.12 | $63.04 | 2,977,900 | — | — | — | — | — |
| 2018-11-29 | $62.12 | $63.04 | $61.98 | $62.31 | 1,996,400 | — | — | — | — | — |
| 2018-11-28 | $60.92 | $62.51 | $60.80 | $62.36 | 4,420,200 | — | — | — | — | — |
| 2018-11-27 | $59.13 | $61.03 | $59.13 | $60.58 | 2,886,200 | — | — | — | — | — |
| 2018-11-26 | $59.55 | $60.24 | $59.01 | $59.61 | 3,153,600 | — | — | — | — | — |
| 2018-11-23 | $57.59 | $58.86 | $57.59 | $57.97 | 1,016,200 | — | — | — | — | — |
| 2018-11-21 | $58.25 | $59.61 | $58.11 | $58.19 | 3,996,400 | — | — | — | — | — |
| 2018-11-20 | $58.20 | $59.55 | $57.70 | $57.79 | 6,274,000 | — | — | — | — | — |
| 2018-11-19 | $62.44 | $62.70 | $59.13 | $59.42 | 4,365,900 | — | — | — | — | — |
| 2018-11-16 | $61.92 | $63.19 | $61.51 | $62.69 | 3,521,100 | — | — | — | — | — |
| 2018-11-15 | $61.42 | $62.50 | $61.24 | $62.27 | 3,901,700 | — | — | — | — | — |
| 2018-11-14 | $62.57 | $63.26 | $61.21 | $61.66 | 3,593,300 | — | — | — | — | — |
| 2018-11-13 | $62.00 | $63.02 | $61.43 | $62.04 | 4,249,400 | — | — | — | — | — |
| 2018-11-12 | $61.67 | $62.82 | $61.40 | $62.01 | 4,338,200 | — | — | — | — | — |
| 2018-11-09 | $62.54 | $63.72 | $61.92 | $62.00 | 5,121,700 | — | — | — | — | — |
| 2018-11-08 | $63.62 | $66.58 | $62.64 | $63.26 | 5,547,300 | — | — | — | — | — |
| 2018-11-07 | $65.85 | $66.00 | $60.05 | $63.21 | 12,178,000 | — | — | — | — | — |
| 2018-11-06 | $72.02 | $73.48 | $71.47 | $72.21 | 5,709,000 | — | — | — | — | — |
| 2018-11-05 | $70.82 | $71.88 | $70.38 | $71.81 | 3,063,200 | — | — | — | — | — |
| 2018-11-02 | $71.60 | $72.46 | $69.46 | $70.63 | 3,245,100 | — | — | — | — | — |
| 2018-11-01 | $73.50 | $73.63 | $70.68 | $71.58 | 4,860,500 | — | — | — | — | — |
| 2018-10-31 | $72.33 | $74.09 | $71.83 | $72.83 | 2,551,300 | — | — | — | — | — |
| 2018-10-30 | $69.42 | $71.58 | $69.04 | $71.06 | 1,904,500 | — | — | — | — | — |
| 2018-10-29 | $74.29 | $74.90 | $68.59 | $69.54 | 3,296,900 | — | — | — | — | — |
| 2018-10-26 | $74.28 | $74.71 | $72.53 | $73.12 | 2,208,600 | — | — | — | — | — |
| 2018-10-25 | $74.41 | $77.68 | $74.28 | $75.94 | 3,463,600 | — | — | — | — | — |
| 2018-10-24 | $86.86 | $87.20 | $69.51 | $73.25 | 17,525,300 | — | — | — | — | — |
| 2018-10-23 | $87.28 | $88.36 | $86.22 | $87.56 | 1,384,000 | — | — | — | — | — |
| 2018-10-22 | $88.74 | $89.10 | $87.89 | $88.67 | 2,222,400 | — | — | — | — | — |
| 2018-10-19 | $88.53 | $89.81 | $88.21 | $88.30 | 1,034,000 | — | — | — | — | — |
| 2018-10-18 | $89.14 | $89.96 | $87.53 | $88.41 | 792,900 | — | — | — | — | — |
| 2018-10-17 | $90.01 | $90.31 | $88.23 | $89.47 | 1,131,000 | — | — | — | — | — |
| 2018-10-16 | $88.48 | $90.35 | $88.37 | $90.06 | 1,603,500 | — | — | — | — | — |
| 2018-10-15 | $87.36 | $87.99 | $87.15 | $87.41 | 1,297,900 | — | — | — | — | — |
| 2018-10-12 | $87.45 | $88.13 | $86.90 | $87.66 | 2,091,900 | — | — | — | — | — |
| 2018-10-11 | $86.62 | $88.84 | $85.49 | $85.87 | 2,869,100 | — | — | — | — | — |
| 2018-10-10 | $89.45 | $89.83 | $86.86 | $86.90 | 1,915,900 | — | — | — | — | — |
| 2018-10-09 | $89.71 | $90.39 | $89.12 | $89.65 | 1,172,100 | — | — | — | — | — |
| 2018-10-08 | $90.48 | $91.16 | $89.36 | $90.08 | 935,000 | — | — | — | — | — |
| 2018-10-05 | $92.52 | $92.95 | $90.09 | $90.99 | 1,167,800 | — | — | — | — | — |
| 2018-10-04 | $93.19 | $93.72 | $92.26 | $92.91 | 1,168,900 | — | — | — | — | — |
| 2018-10-03 | $93.89 | $94.00 | $93.28 | $93.67 | 857,300 | — | — | — | — | — |
| 2018-10-02 | $93.83 | $94.12 | $93.13 | $93.43 | 995,000 | — | — | — | — | — |
| 2018-10-01 | $94.10 | $94.65 | $93.66 | $93.89 | 1,169,500 | — | — | — | — | — |
| 2018-09-28 | $93.44 | $94.33 | $93.43 | $93.52 | 1,443,200 | — | — | — | — | — |
| 2018-09-27 | $94.23 | $94.63 | $93.58 | $93.73 | 807,500 | — | — | — | — | — |
| 2018-09-26 | $94.96 | $95.16 | $94.10 | $94.24 | 953,900 | — | — | — | — | — |
| 2018-09-25 | $94.66 | $95.28 | $94.37 | $94.84 | 1,531,000 | — | — | — | — | — |
| 2018-09-24 | $95.92 | $96.26 | $94.31 | $94.34 | 1,880,500 | — | — | — | — | — |
| 2018-09-21 | $95.22 | $96.75 | $95.14 | $96.38 | 4,308,200 | — | — | — | — | — |
| 2018-09-20 | $93.80 | $95.04 | $93.54 | $94.82 | 2,051,100 | — | — | — | — | — |
| 2018-09-19 | $92.99 | $93.47 | $92.81 | $93.32 | 1,104,300 | — | — | — | — | — |
| 2018-09-18 | $92.74 | $93.45 | $92.73 | $92.85 | 1,995,100 | — | — | — | — | — |
| 2018-09-17 | $92.69 | $93.19 | $92.52 | $92.74 | 1,787,200 | — | — | — | — | — |
| 2018-09-14 | $92.73 | $93.16 | $92.28 | $92.46 | 1,081,200 | — | — | — | — | — |
| 2018-09-13 | $91.81 | $92.76 | $91.39 | $92.54 | 1,324,600 | — | — | — | — | — |
| 2018-09-12 | $90.00 | $91.55 | $89.23 | $91.42 | 2,056,600 | — | — | — | — | — |
| 2018-09-11 | $89.77 | $90.49 | $89.49 | $90.04 | 1,100,600 | — | — | — | — | — |
| 2018-09-10 | $90.51 | $90.83 | $89.66 | $89.77 | 1,263,200 | — | — | — | — | — |
| 2018-09-07 | $90.56 | $91.36 | $90.12 | $90.20 | 2,491,700 | — | — | — | — | — |
| 2018-09-06 | $89.85 | $91.09 | $89.85 | $90.83 | 1,383,700 | — | — | — | — | — |
| 2018-09-05 | $90.45 | $90.55 | $89.12 | $90.07 | 1,870,800 | — | — | — | — | — |
| 2018-09-04 | $90.40 | $90.76 | $89.80 | $90.71 | 1,176,900 | — | — | — | $0.19 | — |
| 2018-08-31 | $90.41 | $91.29 | $90.06 | $91.09 | 1,292,100 | — | — | — | — | — |
| 2018-08-30 | $90.99 | $91.43 | $90.10 | $90.66 | 1,397,600 | — | — | — | — | — |
| 2018-08-29 | $90.24 | $91.18 | $90.16 | $91.14 | 934,300 | — | — | — | — | — |
| 2018-08-28 | $89.89 | $90.20 | $89.41 | $90.06 | 1,351,500 | — | — | — | — | — |
| 2018-08-27 | $90.22 | $90.72 | $89.65 | $89.77 | 1,261,700 | — | — | — | — | — |
| 2018-08-24 | $88.93 | $90.39 | $88.83 | $89.64 | 1,564,800 | — | — | — | — | — |
| 2018-08-23 | $88.52 | $89.14 | $88.23 | $88.61 | 2,183,700 | — | — | — | — | — |
| 2018-08-22 | $87.88 | $88.49 | $87.42 | $88.43 | 1,383,800 | — | — | — | — | — |
| 2018-08-21 | $87.57 | $88.64 | $87.57 | $88.20 | 1,927,000 | — | — | — | — | — |
| 2018-08-20 | $87.38 | $87.85 | $86.60 | $87.68 | 1,154,900 | — | — | — | — | — |
| 2018-08-17 | $86.50 | $88.14 | $86.50 | $87.37 | 1,847,100 | — | — | — | — | — |
| 2018-08-16 | $87.44 | $87.69 | $86.52 | $86.75 | 1,434,700 | — | — | — | — | — |
| 2018-08-15 | $86.21 | $86.59 | $85.46 | $86.52 | 1,922,800 | — | — | — | — | — |
| 2018-08-14 | $84.77 | $86.63 | $84.29 | $86.56 | 2,228,400 | — | — | — | — | — |
| 2018-08-13 | $86.02 | $86.37 | $84.51 | $84.59 | 2,546,300 | — | — | — | — | — |
| 2018-08-10 | $86.52 | $86.95 | $85.00 | $86.10 | 1,717,200 | — | — | — | — | — |
| 2018-08-09 | $88.90 | $89.07 | $87.10 | $87.25 | 1,824,000 | — | — | — | — | — |
| 2018-08-08 | $89.30 | $90.04 | $87.11 | $88.99 | 3,426,800 | — | — | — | — | — |
| 2018-08-07 | $87.24 | $87.61 | $86.96 | $87.08 | 1,888,300 | — | — | — | — | — |
| 2018-08-06 | $86.20 | $87.10 | $85.89 | $86.90 | 1,171,500 | — | — | — | — | — |
| 2018-08-03 | $86.51 | $86.88 | $85.53 | $86.40 | 1,568,300 | — | — | — | — | — |
| 2018-08-02 | $84.95 | $86.60 | $84.07 | $86.10 | 1,859,500 | — | — | — | — | — |
| 2018-08-01 | $84.37 | $85.91 | $84.37 | $85.89 | 1,479,200 | — | — | — | — | — |
| 2018-07-31 | $84.88 | $85.38 | $84.47 | $84.74 | 2,040,700 | — | — | — | — | — |
| 2018-07-30 | $85.93 | $85.99 | $84.19 | $84.51 | 1,696,400 | — | — | — | — | — |
| 2018-07-27 | $87.23 | $87.59 | $85.12 | $85.87 | 1,416,200 | — | — | — | — | — |
| 2018-07-26 | $88.22 | $88.53 | $87.11 | $87.17 | 1,634,800 | — | — | — | — | — |
| 2018-07-25 | $86.98 | $88.24 | $86.77 | $88.24 | 1,462,900 | — | — | — | — | — |
| 2018-07-24 | $88.29 | $88.29 | $86.56 | $86.94 | 1,779,500 | — | — | — | — | — |
| 2018-07-23 | $87.02 | $88.00 | $86.65 | $87.69 | 1,264,300 | — | — | — | — | — |
| 2018-07-20 | $87.03 | $87.56 | $86.81 | $87.04 | 1,795,400 | — | — | — | — | — |
| 2018-07-19 | $87.05 | $87.86 | $86.94 | $87.17 | 1,541,900 | — | — | — | — | — |
| 2018-07-18 | $86.40 | $87.20 | $85.61 | $87.10 | 1,743,900 | — | — | — | — | — |
| 2018-07-17 | $85.59 | $86.59 | $85.05 | $86.54 | 1,322,300 | — | — | — | — | — |
| 2018-07-16 | $86.36 | $86.36 | $85.64 | $85.72 | 1,148,600 | — | — | — | — | — |
| 2018-07-13 | $85.52 | $86.35 | $84.87 | $86.15 | 2,187,800 | — | — | — | — | — |
| 2018-07-12 | $84.50 | $85.70 | $84.09 | $85.64 | 2,649,600 | — | — | — | — | — |
| 2018-07-11 | $84.13 | $84.86 | $83.91 | $84.05 | 1,352,700 | — | — | — | — | — |
| 2018-07-10 | $84.56 | $85.26 | $84.38 | $84.99 | 3,052,500 | — | — | — | — | — |
| 2018-07-09 | $83.54 | $84.62 | $83.29 | $84.22 | 1,647,200 | — | — | — | — | — |
| 2018-07-06 | $83.17 | $84.14 | $82.76 | $83.55 | 2,381,000 | — | — | — | — | — |
| 2018-07-05 | $82.36 | $83.53 | $81.96 | $83.20 | 2,493,000 | — | — | — | — | — |
| 2018-07-03 | $82.42 | $83.21 | $81.80 | $82.00 | 1,615,200 | — | — | — | — | — |
| 2018-07-02 | $79.67 | $82.06 | $79.67 | $82.00 | 2,467,900 | — | — | — | — | — |
| 2018-06-29 | $80.15 | $81.36 | $79.91 | $80.61 | 2,451,200 | — | — | — | — | — |
| 2018-06-28 | $78.62 | $80.65 | $78.61 | $79.98 | 2,567,800 | — | — | — | — | — |
| 2018-06-27 | $78.67 | $79.76 | $77.96 | $78.61 | 3,438,900 | — | — | — | — | — |
| 2018-06-26 | $78.87 | $79.68 | $78.05 | $78.50 | 2,938,200 | — | — | — | — | — |
| 2018-06-25 | $80.69 | $80.85 | $78.47 | $78.83 | 2,689,300 | — | — | — | — | — |
| 2018-06-22 | $81.81 | $81.95 | $80.21 | $80.85 | 5,060,100 | — | — | — | — | — |
| 2018-06-21 | $82.15 | $82.64 | $80.88 | $81.08 | 2,257,800 | — | — | — | — | — |
| 2018-06-20 | $83.61 | $83.74 | $82.15 | $82.32 | 2,182,800 | — | — | — | — | — |
| 2018-06-19 | $82.59 | $83.44 | $82.50 | $83.06 | 2,053,100 | — | — | — | — | — |
| 2018-06-18 | $82.78 | $83.72 | $81.56 | $83.65 | 1,836,300 | — | — | — | — | — |
| 2018-06-15 | $84.45 | $84.46 | $83.45 | $83.86 | 2,683,400 | — | — | — | — | — |
| 2018-06-14 | $84.51 | $85.28 | $84.09 | $84.45 | 1,667,900 | — | — | — | — | — |
| 2018-06-13 | $84.73 | $85.64 | $84.32 | $84.48 | 2,794,700 | — | — | — | — | — |
| 2018-06-12 | $85.19 | $85.84 | $84.24 | $84.69 | 2,804,800 | — | — | — | — | — |
| 2018-06-11 | $85.50 | $85.73 | $84.81 | $84.90 | 2,695,900 | — | — | — | — | — |
| 2018-06-08 | $84.39 | $85.82 | $84.17 | $85.54 | 1,566,100 | — | — | — | — | — |
| 2018-06-07 | $85.00 | $85.44 | $83.73 | $84.40 | 2,524,800 | — | — | — | — | — |
| 2018-06-06 | $83.77 | $85.15 | $83.77 | $84.75 | 2,017,500 | — | — | — | — | — |
| 2018-06-05 | $83.87 | $84.73 | $83.55 | $83.94 | 2,006,100 | — | — | — | $0.19 | — |
| 2018-06-04 | $83.23 | $84.92 | $83.18 | $84.29 | 3,704,600 | — | — | — | — | — |
| 2018-06-01 | $80.83 | $83.40 | $80.05 | $83.40 | 3,920,700 | — | — | — | — | 1.16-for-1 |
| 2018-05-31 | $80.20 | $80.44 | $79.13 | $79.68 | 4,599,493 | — | — | — | — | — |
| 2018-05-30 | $79.71 | $82.66 | $79.43 | $80.16 | 7,110,672 | — | — | — | — | — |
| 2018-05-29 | $80.35 | $80.77 | $76.25 | $77.85 | 6,863,750 | — | — | — | — | — |
| 2018-05-25 | $86.07 | $86.07 | $81.07 | $81.50 | 7,036,225 | — | — | — | — | — |
| 2018-05-24 | $86.86 | $87.26 | $85.55 | $86.25 | 3,034,847 | — | — | — | — | — |
| 2018-05-23 | $85.48 | $86.68 | $85.29 | $86.57 | 1,964,275 | — | — | — | — | — |
| 2018-05-22 | $87.37 | $87.47 | $85.92 | $85.98 | 2,739,142 | — | — | — | — | — |
| 2018-05-21 | $87.02 | $88.07 | $87.02 | $87.34 | 3,145,707 | — | — | — | — | — |
| 2018-05-18 | $86.39 | $87.30 | $86.00 | $86.70 | 1,999,649 | — | — | — | — | — |
| 2018-05-17 | $87.24 | $87.28 | $86.15 | $86.43 | 1,041,094 | — | — | — | — | — |
| 2018-05-16 | $87.32 | $87.85 | $86.89 | $87.16 | 1,558,172 | — | — | — | — | — |
| 2018-05-15 | $88.49 | $88.67 | $86.66 | $87.26 | 2,168,772 | — | — | — | — | — |
| 2018-05-14 | $90.85 | $90.85 | $88.69 | $88.74 | 2,752,089 | — | — | — | — | — |
| 2018-05-11 | $90.22 | $90.74 | $89.77 | $90.48 | 1,317,031 | — | — | — | — | — |
| 2018-05-10 | $89.69 | $90.52 | $89.37 | $90.20 | 1,869,830 | — | — | — | — | — |
| 2018-05-09 | $89.01 | $89.55 | $88.27 | $89.48 | 1,603,025 | — | — | — | — | — |
| 2018-05-08 | $87.32 | $89.10 | $86.98 | $88.87 | 2,504,358 | — | — | — | — | — |
| 2018-05-07 | $88.18 | $88.54 | $87.40 | $87.68 | 1,633,428 | — | — | — | — | — |
| 2018-05-04 | $87.24 | $88.49 | $86.81 | $88.24 | 1,122,823 | — | — | — | — | — |
| 2018-05-03 | $87.58 | $87.92 | $85.94 | $87.55 | 1,815,036 | — | — | — | — | — |
| 2018-05-02 | $88.84 | $89.28 | $87.84 | $87.95 | 894,513 | — | — | — | — | — |
| 2018-05-01 | $89.24 | $89.73 | $88.17 | $88.91 | 914,974 | — | — | — | — | — |
| 2018-04-30 | $89.85 | $90.22 | $89.15 | $89.15 | 2,250,501 | — | — | — | — | — |
| 2018-04-27 | $89.63 | $89.96 | $88.23 | $89.52 | 2,015,370 | — | — | — | — | — |
| 2018-04-26 | $88.52 | $89.74 | $88.36 | $89.63 | 1,446,503 | — | — | — | — | — |
| 2018-04-25 | $88.82 | $88.94 | $87.50 | $88.08 | 1,290,443 | — | — | — | — | — |
| 2018-04-24 | $90.16 | $90.66 | $87.99 | $89.10 | 1,219,811 | — | — | — | — | — |
| 2018-04-23 | $89.95 | $90.17 | $89.42 | $89.97 | 1,165,132 | — | — | — | — | — |
| 2018-04-20 | $90.14 | $90.46 | $89.08 | $89.54 | 2,034,907 | — | — | — | — | — |
| 2018-04-19 | $89.85 | $90.78 | $89.32 | $90.02 | 1,140,278 | — | — | — | — | — |
| 2018-04-18 | $90.23 | $90.66 | $89.05 | $90.39 | 1,043,637 | — | — | — | — | — |
| 2018-04-17 | $90.65 | $90.82 | $90.12 | $90.23 | 2,539,963 | — | — | — | — | — |
| 2018-04-16 | $89.99 | $90.18 | $89.38 | $89.97 | 1,027,568 | — | — | — | — | — |
| 2018-04-13 | $90.41 | $90.45 | $88.88 | $89.17 | 2,193,626 | — | — | — | — | — |
| 2018-04-12 | $89.32 | $90.51 | $88.91 | $89.97 | 2,708,392 | — | — | — | — | — |
| 2018-04-11 | $87.92 | $89.26 | $87.84 | $88.65 | 1,982,309 | — | — | — | — | — |
| 2018-04-10 | $87.86 | $88.89 | $87.45 | $88.69 | 2,345,640 | — | — | — | — | — |
| 2018-04-09 | $86.51 | $87.81 | $86.35 | $86.54 | 2,126,000 | — | — | — | — | — |
| 2018-04-06 | $87.66 | $88.33 | $85.67 | $86.30 | 1,776,541 | — | — | — | — | — |
| 2018-04-05 | $88.41 | $89.20 | $87.34 | $88.35 | 2,317,664 | — | — | — | — | — |
| 2018-04-04 | $85.20 | $87.98 | $85.07 | $87.77 | 1,611,811 | — | — | — | — | — |
| 2018-04-03 | $86.17 | $86.74 | $85.42 | $86.62 | 1,377,258 | — | — | — | — | — |
| 2018-04-02 | $87.06 | $88.24 | $85.35 | $86.06 | 2,602,734 | — | — | — | — | — |
| 2018-03-29 | $87.43 | $88.04 | $86.50 | $86.96 | 4,823,872 | — | — | — | — | — |
| 2018-03-28 | $88.37 | $88.83 | $86.67 | $87.02 | 2,317,086 | — | — | — | — | — |
| 2018-03-27 | $90.47 | $90.65 | $87.68 | $88.21 | 2,023,578 | — | — | — | $0.16 | — |
| 2018-03-26 | $89.02 | $90.21 | $88.39 | $89.91 | 2,341,131 | — | — | — | — | — |
| 2018-03-23 | $89.17 | $90.31 | $87.53 | $87.72 | 1,837,000 | — | — | — | — | — |
| 2018-03-22 | $91.18 | $91.42 | $88.93 | $89.13 | 2,414,537 | — | — | — | — | — |
| 2018-03-21 | $92.62 | $92.92 | $91.81 | $92.02 | 3,386,155 | — | — | — | — | — |
| 2018-03-20 | $91.52 | $93.30 | $91.48 | $92.83 | 2,161,836 | — | — | — | — | — |
| 2018-03-19 | $90.12 | $91.57 | $89.86 | $91.48 | 2,055,946 | — | — | — | — | — |
| 2018-03-16 | $90.40 | $91.37 | $90.09 | $90.41 | 2,467,366 | — | — | — | — | — |
| 2018-03-15 | $90.41 | $91.19 | $90.00 | $90.35 | 1,835,266 | — | — | — | — | — |
| 2018-03-14 | $92.27 | $92.28 | $90.13 | $90.26 | 1,795,037 | — | — | — | — | — |
| 2018-03-13 | $92.42 | $93.08 | $91.43 | $91.73 | 2,099,180 | — | — | — | — | — |
| 2018-03-12 | $92.51 | $92.78 | $91.16 | $91.76 | 1,439,567 | — | — | — | — | — |
| 2018-03-09 | $89.97 | $92.67 | $89.60 | $92.32 | 2,193,510 | — | — | — | — | — |
| 2018-03-08 | $88.68 | $89.34 | $88.17 | $89.25 | 2,661,459 | — | — | — | — | — |
| 2018-03-07 | $87.27 | $88.72 | $87.27 | $88.58 | 1,523,377 | — | — | — | — | — |
| 2018-03-06 | $88.78 | $89.53 | $87.76 | $88.11 | 1,111,147 | — | — | — | — | — |
| 2018-03-05 | $87.04 | $88.63 | $86.04 | $88.24 | 2,355,234 | — | — | — | — | — |
| 2018-03-02 | $86.55 | $87.63 | $86.42 | $87.46 | 1,141,781 | — | — | — | — | — |
| 2018-03-01 | $88.98 | $90.25 | $86.76 | $87.31 | 2,177,904 | — | — | — | — | — |
| 2018-02-28 | $90.03 | $90.62 | $88.67 | $88.70 | 3,884,507 | — | — | — | — | — |
| 2018-02-27 | $90.35 | $90.81 | $89.17 | $89.22 | 2,006,932 | — | — | — | — | — |
| 2018-02-26 | $90.08 | $90.83 | $89.62 | $90.52 | 1,471,704 | — | — | — | — | — |
| 2018-02-23 | $88.13 | $89.95 | $87.74 | $89.95 | 1,446,618 | — | — | — | — | — |
| 2018-02-22 | $87.54 | $88.84 | $87.37 | $87.47 | 1,070,340 | — | — | — | — | — |
| 2018-02-21 | $87.15 | $89.77 | $87.05 | $87.27 | 1,949,710 | — | — | — | — | — |
| 2018-02-20 | $86.58 | $87.71 | $86.18 | $87.08 | 1,317,146 | — | — | — | — | — |
| 2018-02-16 | $87.23 | $88.11 | $86.91 | $87.21 | 1,862,085 | — | — | — | — | — |
| 2018-02-15 | $87.07 | $87.47 | $85.61 | $87.45 | 2,014,561 | — | — | — | — | — |
| 2018-02-14 | $83.52 | $86.79 | $83.46 | $86.63 | 3,191,022 | — | — | — | — | — |
| 2018-02-13 | $83.99 | $85.10 | $82.74 | $84.12 | 1,640,595 | — | — | — | — | — |
| 2018-02-12 | $84.56 | $86.03 | $84.25 | $84.69 | 2,941,442 | — | — | — | — | — |
| 2018-02-09 | $81.83 | $84.52 | $79.80 | $83.90 | 4,113,395 | — | — | — | — | — |
| 2018-02-08 | $83.10 | $83.23 | $79.25 | $79.52 | 4,475,685 | — | — | — | — | — |
| 2018-02-07 | $82.68 | $84.42 | $82.58 | $83.11 | 1,784,055 | — | — | — | — | — |
| 2018-02-06 | $81.44 | $83.49 | $80.60 | $82.99 | 2,596,492 | — | — | — | — | — |
| 2018-02-05 | $85.14 | $86.67 | $82.30 | $83.12 | 2,204,145 | — | — | — | — | — |
| 2018-02-02 | $85.72 | $87.33 | $85.29 | $85.54 | 2,153,512 | — | — | — | — | — |
| 2018-02-01 | $85.60 | $86.64 | $85.30 | $86.06 | 1,264,086 | — | — | — | — | — |
| 2018-01-31 | $86.95 | $87.85 | $85.92 | $86.12 | 1,809,140 | — | — | — | — | — |
| 2018-01-30 | $86.37 | $86.44 | $85.12 | $85.64 | 2,232,698 | — | — | — | — | — |
| 2018-01-29 | $88.62 | $88.73 | $86.48 | $86.61 | 1,357,491 | — | — | — | — | — |
| 2018-01-26 | $88.42 | $88.87 | $88.05 | $88.67 | 1,424,654 | — | — | — | — | — |
| 2018-01-25 | $87.82 | $88.86 | $87.82 | $88.11 | 1,719,666 | — | — | — | — | — |
| 2018-01-24 | $88.24 | $88.83 | $87.20 | $87.53 | 1,753,883 | — | — | — | — | — |
| 2018-01-23 | $88.03 | $88.83 | $87.51 | $88.19 | 1,177,270 | — | — | — | — | — |
| 2018-01-22 | $87.15 | $88.09 | $86.72 | $87.98 | 1,742,092 | — | — | — | — | — |
| 2018-01-19 | $87.37 | $87.72 | $86.71 | $87.35 | 2,286,452 | — | — | — | — | — |
| 2018-01-18 | $86.83 | $87.27 | $86.69 | $86.92 | 1,772,032 | — | — | — | — | — |
| 2018-01-17 | $87.72 | $87.97 | $86.95 | $87.03 | 1,991,672 | — | — | — | — | — |
| 2018-01-16 | $88.05 | $89.06 | $86.91 | $87.42 | 1,854,455 | — | — | — | — | — |
| 2018-01-12 | $87.70 | $87.85 | $86.84 | $87.62 | 1,332,868 | — | — | — | — | — |
| 2018-01-11 | $87.82 | $88.02 | $87.08 | $87.45 | 1,481,530 | — | — | — | — | — |
| 2018-01-10 | $87.25 | $87.68 | $86.60 | $87.57 | 1,195,651 | — | — | — | — | — |
| 2018-01-09 | $87.11 | $88.85 | $86.64 | $87.92 | 2,065,194 | — | — | — | — | — |
| 2018-01-08 | $87.02 | $87.51 | $86.54 | $86.98 | 1,321,886 | — | — | — | — | — |
| 2018-01-05 | $86.07 | $87.13 | $85.44 | $87.05 | 1,437,717 | — | — | — | — | — |
| 2018-01-04 | $84.26 | $86.50 | $84.20 | $85.80 | 2,446,905 | — | — | — | — | — |
| 2018-01-03 | $82.60 | $84.11 | $82.53 | $83.78 | 1,684,754 | — | — | — | — | — |
| 2018-01-02 | $82.09 | $82.66 | $81.79 | $82.22 | 1,209,754 | — | — | — | — | — |
| 2017-12-29 | $82.26 | $82.53 | $81.66 | $82.09 | 1,018,898 | — | — | — | — | — |
| 2017-12-28 | $81.96 | $82.52 | $81.76 | $82.15 | 783,537 | — | — | — | — | — |
| 2017-12-27 | $83.10 | $83.10 | $81.65 | $81.95 | 2,121,260 | — | — | — | — | — |
| 2017-12-26 | $82.77 | $83.34 | $82.47 | $82.96 | 472,457 | — | — | — | — | — |
| 2017-12-22 | $83.10 | $83.31 | $82.67 | $82.95 | 1,275,877 | — | — | — | — | — |
| 2017-12-21 | $82.92 | $83.72 | $82.82 | $83.32 | 1,504,072 | — | — | — | — | — |
| 2017-12-20 | $82.70 | $83.69 | $82.31 | $82.51 | 1,559,675 | — | — | — | — | — |
| 2017-12-19 | $82.83 | $82.83 | $81.88 | $82.12 | 2,337,663 | — | — | — | — | — |
| 2017-12-18 | $82.90 | $83.43 | $82.61 | $82.97 | 1,613,082 | — | — | — | — | — |
| 2017-12-15 | $82.12 | $82.66 | $81.34 | $82.40 | 2,450,720 | — | — | — | — | — |
| 2017-12-14 | $82.14 | $82.31 | $81.11 | $81.49 | 1,719,434 | — | — | — | — | — |
| 2017-12-13 | $81.98 | $83.04 | $81.84 | $82.14 | 1,880,465 | — | — | — | — | — |
| 2017-12-12 | $82.83 | $82.83 | $81.76 | $82.00 | 1,864,050 | — | — | — | — | — |
| 2017-12-11 | $82.85 | $83.75 | $82.59 | $82.85 | 1,313,100 | — | — | — | — | — |
| 2017-12-08 | $82.18 | $83.10 | $81.76 | $82.98 | 1,430,781 | — | — | — | — | — |
| 2017-12-07 | $80.71 | $82.02 | $80.71 | $81.88 | 1,753,421 | — | — | — | — | — |
| 2017-12-06 | $80.39 | $81.76 | $80.04 | $80.78 | 1,268,941 | — | — | — | — | — |
| 2017-12-05 | $80.06 | $81.48 | $79.61 | $80.34 | 1,604,644 | — | — | — | $0.16 | — |
| 2017-12-04 | $82.90 | $82.96 | $80.08 | $80.64 | 2,058,605 | — | — | — | — | — |
| 2017-12-01 | $83.13 | $83.41 | $81.13 | $82.68 | 1,665,912 | — | — | — | — | — |
| 2017-11-30 | $82.93 | $83.88 | $82.69 | $83.17 | 3,043,748 | — | — | — | — | — |
| 2017-11-29 | $84.82 | $84.88 | $82.40 | $82.63 | 1,779,431 | — | — | — | — | — |
| 2017-11-28 | $84.78 | $85.63 | $84.47 | $84.78 | 2,743,188 | — | — | — | — | — |
| 2017-11-27 | $84.86 | $85.18 | $84.34 | $84.38 | 1,670,304 | — | — | — | — | — |
| 2017-11-24 | $84.94 | $85.21 | $84.52 | $84.57 | 435,696 | — | — | — | — | — |
| 2017-11-22 | $85.48 | $85.48 | $84.43 | $84.59 | 902,027 | — | — | — | — | — |
| 2017-11-21 | $85.23 | $86.02 | $84.73 | $85.66 | 1,457,369 | — | — | — | — | — |
| 2017-11-20 | $83.91 | $85.44 | $83.74 | $84.70 | 1,129,412 | — | — | — | — | — |
| 2017-11-17 | $83.81 | $84.08 | $83.47 | $83.82 | 1,267,670 | — | — | — | — | — |
| 2017-11-16 | $83.15 | $84.47 | $83.04 | $84.19 | 1,676,547 | — | — | — | — | — |
| 2017-11-15 | $82.49 | $83.28 | $81.80 | $83.04 | 1,332,290 | — | — | — | — | — |
| 2017-11-14 | $83.65 | $83.75 | $82.43 | $82.84 | 1,232,412 | — | — | — | — | — |
| 2017-11-13 | $82.96 | $84.46 | $82.73 | $83.74 | 2,199,521 | — | — | — | — | — |
| 2017-11-10 | $81.83 | $83.15 | $81.79 | $82.99 | 1,491,356 | — | — | — | — | — |
| 2017-11-09 | $83.56 | $84.08 | $81.71 | $81.86 | 2,564,586 | — | — | — | — | — |
| 2017-11-08 | $83.91 | $85.64 | $82.65 | $83.69 | 4,833,698 | — | — | — | — | — |
| 2017-11-07 | $80.42 | $80.44 | $79.26 | $80.04 | 3,677,698 | — | — | — | — | — |
| 2017-11-06 | $78.86 | $80.63 | $78.81 | $80.47 | 1,727,758 | — | — | — | — | — |
| 2017-11-03 | $78.43 | $79.35 | $77.98 | $79.11 | 1,523,377 | — | — | — | — | — |
| 2017-11-02 | $78.78 | $79.11 | $78.30 | $78.45 | 1,858,964 | — | — | — | — | — |
| 2017-11-01 | $79.58 | $80.04 | $78.62 | $79.15 | 1,324,545 | — | — | — | — | — |
| 2017-10-31 | $78.94 | $79.49 | $78.40 | $79.17 | 1,175,883 | — | — | — | — | — |
| 2017-10-30 | $79.30 | $79.30 | $78.24 | $78.88 | 1,094,616 | — | — | — | — | — |
| 2017-10-27 | $78.75 | $80.04 | $78.09 | $79.51 | 1,119,933 | — | — | — | — | — |
| 2017-10-26 | $78.99 | $79.05 | $78.29 | $78.66 | 737,759 | — | — | — | — | — |
| 2017-10-25 | $78.85 | $79.07 | $78.14 | $78.40 | 1,288,940 | — | — | — | — | — |
| 2017-10-24 | $79.07 | $79.22 | $78.79 | $79.07 | 852,203 | — | — | — | — | — |
| 2017-10-23 | $79.83 | $80.10 | $79.10 | $79.14 | 912,778 | — | — | — | — | — |
| 2017-10-20 | $79.17 | $79.50 | $78.80 | $79.49 | 1,791,106 | — | — | — | — | — |
| 2017-10-19 | $78.72 | $78.80 | $77.96 | $78.75 | 2,251,426 | — | — | — | — | — |
| 2017-10-18 | $80.15 | $80.16 | $79.21 | $79.21 | 1,589,153 | — | — | — | — | — |
| 2017-10-17 | $79.06 | $79.78 | $78.87 | $79.68 | 2,787,694 | — | — | — | — | — |
| 2017-10-16 | $78.77 | $79.41 | $78.59 | $79.14 | 2,012,134 | — | — | — | — | — |
| 2017-10-13 | $79.24 | $79.58 | $78.68 | $78.75 | 2,342,518 | — | — | — | — | — |
| 2017-10-12 | $79.64 | $80.80 | $77.42 | $78.89 | 4,973,343 | — | — | — | — | — |
| 2017-10-11 | $75.98 | $76.12 | $75.31 | $75.82 | 2,340,206 | — | — | — | — | — |
| 2017-10-10 | $76.49 | $76.76 | $75.93 | $76.20 | 1,813,764 | — | — | — | — | — |
| 2017-10-09 | $75.95 | $77.44 | $75.67 | $76.48 | 2,214,665 | — | — | — | — | — |
| 2017-10-06 | $74.28 | $75.64 | $74.00 | $75.64 | 2,559,153 | — | — | — | — | — |
| 2017-10-05 | $73.94 | $74.52 | $73.71 | $74.20 | 2,111,896 | — | — | — | — | — |
| 2017-10-04 | $73.62 | $74.07 | $73.40 | $73.96 | 858,446 | — | — | — | — | — |
| 2017-10-03 | $73.85 | $74.16 | $73.53 | $73.62 | 1,307,667 | — | — | — | — | — |
| 2017-10-02 | $74.29 | $75.04 | $73.56 | $73.83 | 2,172,933 | — | — | — | — | — |
| 2017-09-29 | $73.11 | $74.42 | $73.02 | $74.29 | 1,707,412 | — | — | — | — | — |
| 2017-09-28 | $72.88 | $73.50 | $72.60 | $73.35 | 1,094,616 | — | — | — | — | — |
| 2017-09-27 | $73.18 | $73.59 | $72.80 | $73.20 | 1,247,786 | — | — | — | — | — |
| 2017-09-26 | $73.06 | $73.13 | $72.55 | $72.68 | 1,069,531 | — | — | — | — | — |
| 2017-09-25 | $73.81 | $74.03 | $72.49 | $73.16 | 1,901,042 | — | — | — | — | — |
| 2017-09-22 | $73.03 | $74.39 | $72.88 | $73.97 | 3,091,144 | — | — | — | — | — |
| 2017-09-21 | $73.11 | $73.87 | $72.95 | $73.39 | 1,599,210 | — | — | — | — | — |
| 2017-09-20 | $73.32 | $73.80 | $72.89 | $73.43 | 2,300,787 | — | — | — | — | — |
| 2017-09-19 | $73.44 | $73.57 | $73.24 | $73.33 | 962,832 | — | — | — | — | — |
| 2017-09-18 | $73.60 | $73.87 | $73.30 | $73.40 | 1,467,426 | — | — | — | — | — |
| 2017-09-15 | $74.20 | $74.25 | $73.49 | $73.59 | 2,600,653 | — | — | — | — | — |
| 2017-09-14 | $73.51 | $74.24 | $73.10 | $73.88 | 2,785,960 | — | — | — | — | — |
| 2017-09-13 | $74.22 | $74.22 | $73.30 | $73.84 | 3,108,137 | — | — | — | — | — |
| 2017-09-12 | $74.02 | $74.65 | $73.93 | $74.32 | 2,356,506 | — | — | — | — | — |
| 2017-09-11 | $73.39 | $74.27 | $72.82 | $73.75 | 3,454,244 | — | — | — | — | — |
| 2017-09-08 | $72.92 | $73.17 | $72.30 | $72.81 | 1,929,942 | — | — | — | — | — |
| 2017-09-07 | $72.89 | $72.96 | $72.25 | $72.95 | 1,963,697 | — | — | — | — | — |
| 2017-09-06 | $73.04 | $73.46 | $72.34 | $72.67 | 1,406,621 | — | — | — | — | — |
| 2017-09-05 | $73.19 | $74.14 | $72.87 | $73.04 | 1,607,765 | — | — | — | — | — |
| 2017-09-01 | $73.64 | $73.86 | $73.15 | $73.45 | 872,318 | — | — | — | $0.16 | — |
| 2017-08-31 | $73.43 | $73.77 | $73.03 | $73.53 | 1,737,815 | — | — | — | — | — |
| 2017-08-30 | $73.17 | $73.33 | $72.73 | $73.04 | 871,971 | — | — | — | — | — |
| 2017-08-29 | $72.93 | $73.48 | $72.78 | $73.27 | 985,490 | — | — | — | — | — |
| 2017-08-28 | $73.43 | $73.59 | $72.77 | $73.35 | 852,203 | — | — | — | — | — |
| 2017-08-25 | $73.86 | $74.05 | $73.30 | $73.43 | 891,738 | — | — | — | — | — |
| 2017-08-24 | $73.96 | $74.22 | $73.47 | $73.56 | 1,298,766 | — | — | — | — | — |
| 2017-08-23 | $73.47 | $73.73 | $73.01 | $73.59 | 2,614,872 | — | — | — | — | — |
| 2017-08-22 | $72.23 | $74.04 | $72.23 | $73.97 | 2,249,807 | — | — | — | — | — |
| 2017-08-21 | $72.12 | $72.39 | $71.67 | $72.03 | 1,264,086 | — | — | — | — | — |
| 2017-08-18 | $72.25 | $72.78 | $71.63 | $72.09 | 2,060,686 | — | — | — | — | — |
| 2017-08-17 | $73.96 | $74.21 | $72.29 | $72.30 | 2,049,241 | — | — | — | — | — |
| 2017-08-16 | $73.84 | $74.46 | $73.49 | $74.21 | 1,724,521 | — | — | — | — | — |
| 2017-08-15 | $73.05 | $74.13 | $72.49 | $73.83 | 2,550,714 | — | — | — | — | — |
| 2017-08-14 | $71.63 | $73.04 | $71.37 | $72.86 | 2,799,138 | — | — | — | — | — |
| 2017-08-11 | $70.47 | $71.11 | $69.94 | $70.98 | 1,794,343 | — | — | — | — | — |
| 2017-08-10 | $71.10 | $71.41 | $69.81 | $70.30 | 2,848,500 | — | — | — | — | — |
| 2017-08-09 | $68.93 | $73.10 | $68.92 | $71.78 | 5,334,709 | — | — | — | — | — |
| 2017-08-08 | $67.87 | $68.59 | $66.83 | $67.03 | 3,175,994 | — | — | — | — | — |
| 2017-08-07 | $68.04 | $68.56 | $68.02 | $68.23 | 1,409,164 | — | — | — | — | — |
| 2017-08-04 | $67.90 | $68.30 | $67.82 | $68.10 | 963,064 | — | — | — | — | — |
| 2017-08-03 | $67.79 | $68.04 | $67.47 | $67.85 | 992,542 | — | — | — | — | — |
| 2017-08-02 | $68.31 | $68.56 | $67.35 | $67.57 | 1,169,178 | — | — | — | — | — |
| 2017-08-01 | $68.12 | $68.68 | $67.84 | $68.62 | 1,231,371 | — | — | — | — | — |
| 2017-07-31 | $67.94 | $68.34 | $67.44 | $67.80 | 1,131,146 | — | — | — | — | — |
| 2017-07-28 | $67.83 | $68.24 | $67.77 | $67.85 | 1,038,782 | — | — | — | — | — |
| 2017-07-27 | $69.39 | $69.46 | $66.93 | $67.89 | 2,078,488 | — | — | — | — | — |
| 2017-07-26 | $69.26 | $69.54 | $69.07 | $69.26 | 1,229,984 | — | — | — | — | — |
| 2017-07-25 | $69.51 | $69.84 | $69.19 | $69.26 | 913,356 | — | — | — | — | — |
| 2017-07-24 | $69.20 | $69.54 | $68.88 | $69.42 | 1,632,388 | — | — | — | — | — |
| 2017-07-21 | $67.93 | $69.52 | $67.93 | $69.15 | 1,861,391 | — | — | — | — | — |
| 2017-07-20 | $67.92 | $68.23 | $67.55 | $68.03 | 932,083 | — | — | — | — | — |
| 2017-07-19 | $67.47 | $68.09 | $67.28 | $68.09 | 2,030,167 | — | — | — | — | — |
| 2017-07-18 | $67.68 | $67.78 | $67.25 | $67.46 | 1,987,280 | — | — | — | — | — |
| 2017-07-17 | $67.92 | $67.97 | $67.17 | $67.66 | 1,712,961 | — | — | — | — | — |
| 2017-07-14 | $68.18 | $68.18 | $67.40 | $67.92 | 1,631,925 | — | — | — | — | — |
| 2017-07-13 | $68.06 | $68.28 | $67.46 | $67.96 | 1,165,942 | — | — | — | — | — |
| 2017-07-12 | $67.69 | $68.32 | $67.40 | $68.06 | 1,118,083 | — | — | — | — | — |
| 2017-07-11 | $67.40 | $67.52 | $66.90 | $67.24 | 2,249,345 | — | — | — | — | — |
| 2017-07-10 | $66.92 | $67.69 | $66.72 | $67.34 | 2,535,686 | — | — | — | — | — |
| 2017-07-07 | $66.19 | $67.17 | $66.14 | $67.01 | 974,392 | — | — | — | — | — |
| 2017-07-06 | $65.92 | $66.35 | $65.43 | $66.19 | 2,244,605 | — | — | — | — | — |
| 2017-07-05 | $65.70 | $66.32 | $65.64 | $65.95 | 2,057,449 | — | — | — | — | — |
| 2017-07-03 | $66.40 | $66.48 | $65.61 | $65.70 | 1,407,314 | — | — | — | — | — |
| 2017-06-30 | $67.66 | $68.15 | $66.37 | $66.37 | 2,110,394 | — | — | — | — | — |
| 2017-06-29 | $67.64 | $68.21 | $67.02 | $67.94 | 2,311,075 | — | — | — | — | — |
| 2017-06-28 | $67.39 | $67.98 | $66.83 | $67.82 | 2,481,932 | — | — | — | — | — |
| 2017-06-27 | $67.94 | $68.56 | $67.04 | $67.06 | 2,325,525 | — | — | — | — | — |
| 2017-06-26 | $67.52 | $68.61 | $67.35 | $68.21 | 3,292,288 | — | — | — | — | — |
| 2017-06-23 | $65.98 | $67.88 | $65.80 | $67.87 | 12,128,405 | — | — | — | — | — |
| 2017-06-22 | $66.21 | $66.61 | $65.85 | $66.37 | 1,206,748 | — | — | — | — | — |
| 2017-06-21 | $65.74 | $66.60 | $65.56 | $66.11 | 2,312,462 | — | — | — | — | — |
| 2017-06-20 | $66.10 | $66.21 | $65.47 | $65.67 | 1,734,000 | — | — | — | — | — |
| 2017-06-19 | $64.88 | $66.50 | $64.79 | $66.36 | 1,946,010 | — | — | — | — | — |
| 2017-06-16 | $63.69 | $64.86 | $63.59 | $64.74 | 2,953,580 | — | — | — | — | — |
| 2017-06-15 | $64.07 | $64.51 | $63.80 | $64.10 | 1,977,685 | — | — | — | — | — |
| 2017-06-14 | $65.74 | $65.91 | $64.58 | $64.70 | 1,381,073 | — | — | — | — | — |
| 2017-06-13 | $65.24 | $65.71 | $64.79 | $65.68 | 2,412,803 | — | — | — | — | — |
| 2017-06-12 | $64.65 | $65.70 | $63.96 | $65.35 | 2,813,820 | — | — | — | — | — |
| 2017-06-09 | $65.66 | $66.08 | $64.28 | $64.97 | 2,645,506 | — | — | — | $0.16 | — |
| 2017-06-08 | $66.41 | $66.51 | $65.54 | $65.87 | 1,726,833 | — | — | — | — | — |
| 2017-06-07 | $66.51 | $66.83 | $66.06 | $66.41 | 1,318,418 | — | — | — | — | — |
| 2017-06-06 | $67.06 | $67.47 | $66.47 | $66.50 | 2,320,670 | — | — | — | — | — |
| 2017-06-05 | $66.91 | $67.56 | $66.58 | $67.26 | 1,937,340 | — | — | — | — | — |
| 2017-06-02 | $66.61 | $67.68 | $65.99 | $67.12 | 2,453,841 | — | — | — | — | — |
| 2017-06-01 | $66.87 | $67.32 | $66.40 | $66.73 | 1,987,858 | — | — | — | — | — |
| 2017-05-31 | $67.67 | $68.03 | $66.89 | $67.06 | 2,769,314 | — | — | — | — | — |
| 2017-05-30 | $67.56 | $67.99 | $66.84 | $67.77 | 2,308,879 | — | — | — | — | — |
| 2017-05-26 | $68.78 | $69.49 | $66.76 | $68.04 | 2,742,610 | — | — | — | — | — |
| 2017-05-25 | $67.94 | $68.81 | $67.49 | $68.03 | 1,965,431 | — | — | — | — | — |
| 2017-05-24 | $67.95 | $68.11 | $66.96 | $67.43 | 1,361,999 | — | — | — | — | — |
| 2017-05-23 | $67.86 | $68.24 | $67.60 | $67.71 | 1,260,965 | — | — | — | — | — |
| 2017-05-22 | $67.56 | $67.98 | $67.16 | $67.89 | 1,766,368 | — | — | — | — | — |
| 2017-05-19 | $67.54 | $68.37 | $67.42 | $67.53 | 2,001,961 | — | — | — | — | — |
| 2017-05-18 | $68.08 | $68.24 | $67.25 | $67.58 | 4,338,352 | — | — | — | — | — |
| 2017-05-17 | $69.71 | $69.71 | $67.92 | $68.15 | 2,480,198 | — | — | — | — | — |
| 2017-05-16 | $69.80 | $69.92 | $69.46 | $69.71 | 1,984,968 | — | — | — | — | — |
| 2017-05-15 | $68.89 | $69.72 | $68.89 | $69.66 | 2,147,848 | — | — | — | — | — |
| 2017-05-12 | $68.73 | $68.88 | $68.44 | $68.88 | 1,206,864 | — | — | — | — | — |
| 2017-05-11 | $68.53 | $68.79 | $68.31 | $68.70 | 2,052,594 | — | — | — | — | — |
| 2017-05-10 | $68.39 | $69.08 | $68.39 | $68.87 | 3,112,992 | — | — | — | — | — |
| 2017-05-09 | $69.14 | $69.23 | $68.20 | $68.34 | 4,072,010 | — | — | — | — | — |
| 2017-05-08 | $67.60 | $67.85 | $67.05 | $67.83 | 1,343,966 | — | — | — | — | — |
| 2017-05-05 | $67.29 | $67.89 | $66.65 | $67.81 | 1,162,127 | — | — | — | — | — |
| 2017-05-04 | $67.37 | $67.74 | $67.06 | $67.09 | 2,626,316 | — | — | — | — | — |
| 2017-05-03 | $66.47 | $67.99 | $66.03 | $66.84 | 3,553,082 | — | — | — | — | — |
| 2017-05-02 | $66.12 | $67.41 | $65.96 | $66.59 | 2,553,720 | — | — | — | — | — |
| 2017-05-01 | $65.21 | $66.44 | $64.84 | $66.09 | 3,424,419 | — | — | — | — | — |
| 2017-04-28 | $65.64 | $65.64 | $64.84 | $65.17 | 2,321,017 | — | — | — | — | — |
| 2017-04-27 | $66.03 | $66.15 | $65.18 | $65.64 | 1,370,091 | — | — | — | — | — |
| 2017-04-26 | $66.03 | $66.39 | $65.44 | $65.87 | 1,810,990 | — | — | — | — | — |
| 2017-04-25 | $65.23 | $66.11 | $64.96 | $65.86 | 2,692,786 | — | — | — | — | — |
| 2017-04-24 | $66.58 | $66.63 | $65.25 | $65.48 | 2,492,914 | — | — | — | — | — |
| 2017-04-21 | $65.50 | $66.19 | $64.89 | $66.02 | 3,153,452 | — | — | — | — | — |
| 2017-04-20 | $65.33 | $65.55 | $64.78 | $65.30 | 3,033,922 | — | — | — | — | — |
| 2017-04-19 | $65.88 | $65.88 | $64.62 | $65.10 | 3,721,048 | — | — | — | — | — |
| 2017-04-18 | $66.35 | $66.47 | $64.68 | $65.22 | 3,619,667 | — | — | — | — | — |
| 2017-04-17 | $66.44 | $67.47 | $66.44 | $66.61 | 2,387,371 | — | — | — | — | — |
| 2017-04-13 | $65.48 | $66.90 | $65.33 | $66.19 | 3,422,916 | — | — | — | — | — |
| 2017-04-12 | $64.05 | $66.39 | $64.01 | $65.86 | 4,146,803 | — | — | — | — | — |
| 2017-04-11 | $64.11 | $65.03 | $63.62 | $64.26 | 3,385,924 | — | — | — | — | — |
| 2017-04-10 | $65.66 | $65.88 | $63.88 | $64.63 | 3,681,629 | — | — | — | — | — |
| 2017-04-07 | $64.36 | $65.95 | $64.35 | $65.63 | 4,602,730 | — | — | — | — | — |
| 2017-04-06 | $62.91 | $64.96 | $62.76 | $64.60 | 10,895,300 | — | — | — | — | — |
| 2017-04-05 | $60.53 | $62.84 | $60.22 | $62.10 | 6,062,295 | — | — | — | — | — |
| 2017-04-04 | $59.33 | $61.10 | $58.92 | $60.03 | 8,083,099 | — | — | — | — | — |
| 2017-04-03 | $59.97 | $62.14 | $58.62 | $58.78 | 39,878,301 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. 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.