Alcoa Corp (AA) Exchange: NYSE
Data as of May 9, 2025
$25.72 ($1.32) 5.41%
Alcoa Corp - Daily Information
Click for more stock information on Alcoa Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.66 |
| Previous Close | $25.72 |
| High | $26.00 |
| Low | $24.40 |
| Adjusted Open | $24.66 |
| Previous Adjusted Close | $25.72 |
| Adjusted High | $26.00 |
| Adjusted Low | $24.40 |
About Alcoa Corp (AA)
Alcoa Corp (AA) is an American industrial corporation. It was founded 138 years ago in 1888 and is headquartered in Pittsburgh, Pennsylvania. Alcoa is divided into 4 main divisions: Alumina, Global Primary Products, Global Rolled Products, and Engineered Products and Solutions. They are engaged in production and sale of aluminum, fabrication of aluminum products, and manufacturing of multi-material architectural and automotive structural components, among other products and services. Their worldwide locations include 5 primary smelting locations. As of 2020, Alcoa Corp employed approximately 10,500 people worldwide.
Invest in Alcoa Corp (AA)
Historical Stock Data for Alcoa Corp (AA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $24.66 | $26.00 | $24.40 | $25.72 | $25.72 | 9,761,233 |
| 2025-05-07 | $24.75 | $24.91 | $24.15 | $24.40 | $24.40 | 5,269,081 |
| 2025-05-06 | $24.80 | $25.17 | $24.68 | $24.85 | $24.85 | 5,460,036 |
| 2025-05-05 | $25.32 | $25.45 | $24.93 | $25.07 | $25.07 | 4,453,796 |
| 2025-05-02 | $25.11 | $25.88 | $24.74 | $25.53 | $25.53 | 5,393,994 |
| 2025-05-01 | $24.85 | $24.94 | $24.40 | $24.54 | $24.54 | 5,126,365 |
| 2025-04-30 | $24.00 | $24.60 | $23.60 | $24.53 | $24.53 | 5,383,404 |
| 2025-04-29 | $25.25 | $25.54 | $24.95 | $25.19 | $25.19 | 5,833,569 |
| 2025-04-28 | $25.45 | $26.04 | $25.19 | $25.56 | $25.56 | 7,350,738 |
| 2025-04-25 | $25.73 | $26.07 | $25.36 | $25.71 | $25.71 | 5,296,229 |
| 2025-04-24 | $25.25 | $26.62 | $25.25 | $26.44 | $26.44 | 6,323,175 |
| 2025-04-23 | $25.23 | $26.19 | $24.81 | $25.05 | $25.05 | 8,398,519 |
| 2025-04-22 | $23.62 | $24.94 | $23.57 | $24.32 | $24.32 | 8,992,926 |
| 2025-04-21 | $23.10 | $23.55 | $22.68 | $23.30 | $23.30 | 7,072,920 |
| 2025-04-17 | $23.80 | $24.65 | $23.06 | $23.32 | $23.32 | 13,620,418 |
| 2025-04-16 | $24.17 | $25.26 | $24.16 | $25.07 | $25.07 | 9,150,615 |
| 2025-04-15 | $24.51 | $25.37 | $24.44 | $24.68 | $24.68 | 4,226,924 |
| 2025-04-14 | $25.52 | $25.91 | $24.62 | $25.01 | $25.01 | 5,833,825 |
| 2025-04-11 | $24.22 | $25.01 | $23.86 | $24.75 | $24.75 | 7,485,991 |
| 2025-04-10 | $24.56 | $24.71 | $22.48 | $23.75 | $23.75 | 11,076,580 |
| 2025-04-09 | $22.13 | $26.67 | $21.53 | $25.86 | $25.86 | 13,028,208 |
| 2025-04-08 | $25.22 | $25.88 | $22.10 | $22.57 | $22.57 | 8,923,904 |
| 2025-04-07 | $23.92 | $26.26 | $23.02 | $24.59 | $24.59 | 7,461,959 |
| 2025-04-04 | $26.28 | $26.54 | $23.62 | $24.81 | $24.81 | 13,147,207 |
| 2025-04-03 | $28.85 | $28.99 | $27.13 | $27.33 | $27.33 | 9,025,452 |
| 2025-04-02 | $29.58 | $31.09 | $29.45 | $30.84 | $30.84 | 6,289,774 |
| 2025-04-01 | $30.30 | $30.54 | $29.40 | $30.14 | $30.14 | 4,272,462 |
| 2025-03-31 | $29.74 | $30.63 | $28.80 | $30.50 | $30.50 | 4,982,209 |
| 2025-03-28 | $32.05 | $32.18 | $30.51 | $30.66 | $30.66 | 6,446,552 |
| 2025-03-27 | $32.33 | $32.85 | $31.80 | $31.98 | $31.98 | 6,066,832 |
| 2025-03-26 | $34.09 | $34.45 | $33.06 | $33.34 | $33.34 | 3,354,333 |
| 2025-03-25 | $33.68 | $34.53 | $33.61 | $33.71 | $33.71 | 3,650,854 |
| 2025-03-24 | $34.46 | $34.63 | $33.31 | $33.47 | $33.47 | 4,809,045 |
| 2025-03-21 | $33.93 | $34.08 | $33.45 | $33.95 | $33.95 | 4,720,614 |
| 2025-03-20 | $34.57 | $35.47 | $34.37 | $34.84 | $34.84 | 3,102,810 |
| 2025-03-19 | $34.44 | $35.77 | $34.15 | $35.31 | $35.31 | 4,510,664 |
| 2025-03-18 | $34.59 | $34.66 | $32.99 | $33.97 | $33.97 | 5,358,568 |
| 2025-03-17 | $33.68 | $35.12 | $33.68 | $34.79 | $34.79 | 5,835,699 |
| 2025-03-14 | $33.00 | $33.61 | $32.59 | $33.53 | $33.53 | 3,837,315 |
| 2025-03-13 | $33.00 | $34.10 | $31.96 | $32.31 | $32.31 | 5,211,316 |
| 2025-03-12 | $32.40 | $33.68 | $32.13 | $33.25 | $33.25 | 4,771,057 |
| 2025-03-11 | $31.20 | $32.47 | $31.03 | $31.96 | $31.96 | 7,065,485 |
| 2025-03-10 | $32.42 | $32.57 | $30.63 | $30.98 | $30.98 | 5,631,412 |
| 2025-03-07 | $32.25 | $33.38 | $31.84 | $32.84 | $32.84 | 4,178,828 |
| 2025-03-06 | $32.40 | $33.84 | $32.28 | $32.83 | $32.83 | 5,857,222 |
| 2025-03-05 | $32.48 | $32.68 | $31.60 | $32.38 | $32.38 | 4,520,540 |
| 2025-03-04 | $31.36 | $31.86 | $30.15 | $31.15 | $31.15 | 5,231,801 |
| 2025-03-03 | $34.50 | $34.51 | $31.30 | $31.33 | $31.23 | 4,994,462 |
| 2025-02-28 | $33.00 | $33.36 | $32.55 | $33.25 | $33.25 | 4,663,448 |
| 2025-02-27 | $33.78 | $34.23 | $33.34 | $33.43 | $33.43 | 3,979,252 |
| 2025-02-26 | $34.70 | $34.81 | $33.50 | $33.67 | $33.67 | 4,321,350 |
| 2025-02-25 | $35.10 | $35.10 | $33.88 | $34.37 | $34.37 | 3,811,392 |
| 2025-02-24 | $34.50 | $35.78 | $34.27 | $35.02 | $35.02 | 5,964,227 |
| 2025-02-21 | $36.46 | $36.67 | $33.95 | $34.40 | $34.40 | 7,218,204 |
| 2025-02-20 | $36.53 | $37.55 | $36.26 | $37.25 | $37.25 | 5,987,797 |
| 2025-02-19 | $36.46 | $37.00 | $36.14 | $36.18 | $36.18 | 3,378,726 |
| 2025-02-18 | $36.27 | $37.03 | $35.89 | $37.01 | $37.01 | 2,704,391 |
| 2025-02-14 | $37.16 | $37.47 | $36.18 | $36.24 | $36.24 | 3,113,686 |
| 2025-02-13 | $36.15 | $36.44 | $35.60 | $36.38 | $36.38 | 4,367,111 |
| 2025-02-12 | $36.54 | $37.18 | $36.13 | $36.33 | $36.33 | 3,808,972 |
| 2025-02-11 | $37.08 | $38.58 | $36.72 | $37.17 | $37.17 | 6,390,471 |
| 2025-02-10 | $37.37 | $37.60 | $36.89 | $36.92 | $36.92 | 5,755,227 |
| 2025-02-07 | $36.75 | $37.84 | $36.05 | $36.12 | $36.12 | 4,661,820 |
| 2025-02-06 | $36.63 | $36.87 | $35.32 | $35.93 | $35.93 | 3,255,868 |
| 2025-02-05 | $36.11 | $36.24 | $35.48 | $36.03 | $36.03 | 3,221,797 |
| 2025-02-04 | $34.50 | $36.43 | $34.33 | $36.24 | $36.24 | 5,343,341 |
| 2025-02-03 | $34.18 | $35.24 | $33.42 | $34.11 | $34.11 | 5,864,709 |
| 2025-01-31 | $35.50 | $36.24 | $35.16 | $35.32 | $35.32 | 5,315,132 |
| 2025-01-30 | $35.53 | $35.82 | $34.95 | $35.53 | $35.53 | 4,001,162 |
| 2025-01-29 | $34.32 | $35.26 | $34.32 | $35.13 | $35.13 | 5,534,714 |
| 2025-01-28 | $35.18 | $35.42 | $34.04 | $34.15 | $34.15 | 5,684,196 |
| 2025-01-27 | $36.27 | $36.60 | $34.91 | $34.97 | $34.97 | 8,969,913 |
| 2025-01-24 | $37.85 | $37.85 | $36.70 | $37.43 | $37.43 | 4,983,825 |
| 2025-01-23 | $37.60 | $37.99 | $36.10 | $37.35 | $37.35 | 11,784,535 |
| 2025-01-22 | $39.61 | $39.85 | $38.68 | $38.78 | $38.78 | 9,452,189 |
| 2025-01-21 | $39.99 | $40.62 | $38.57 | $38.61 | $38.61 | 5,448,901 |
| 2025-01-17 | $39.24 | $39.87 | $38.94 | $39.53 | $39.53 | 4,477,360 |
| 2025-01-16 | $38.44 | $39.20 | $38.30 | $38.91 | $38.91 | 4,884,266 |
| 2025-01-15 | $37.85 | $38.30 | $37.10 | $38.19 | $38.19 | 5,156,312 |
| 2025-01-14 | $36.60 | $36.91 | $35.85 | $36.88 | $36.88 | 3,351,238 |
| 2025-01-13 | $35.58 | $36.52 | $35.40 | $36.47 | $36.47 | 3,980,005 |
| 2025-01-10 | $36.25 | $36.56 | $35.54 | $35.91 | $35.91 | 2,943,696 |
| 2025-01-08 | $35.78 | $36.03 | $34.75 | $36.00 | $36.00 | 3,758,559 |
| 2025-01-07 | $36.89 | $37.30 | $35.76 | $36.24 | $36.24 | 3,381,466 |
| 2025-01-06 | $36.00 | $37.08 | $35.92 | $36.49 | $36.49 | 5,983,917 |
| 2025-01-03 | $37.95 | $37.95 | $35.38 | $35.71 | $35.71 | 7,491,799 |
| 2025-01-02 | $38.17 | $39.04 | $37.90 | $37.99 | $37.99 | 2,703,886 |
| 2024-12-31 | $37.24 | $38.18 | $37.24 | $37.78 | $37.78 | 2,458,888 |
| 2024-12-30 | $37.25 | $37.73 | $36.65 | $37.15 | $37.15 | 2,570,536 |
| 2024-12-27 | $37.97 | $38.13 | $37.38 | $37.68 | $37.68 | 1,924,377 |
| 2024-12-26 | $38.54 | $38.58 | $38.07 | $38.35 | $38.35 | 1,904,236 |
| 2024-12-24 | $39.00 | $39.21 | $38.23 | $38.61 | $38.61 | 1,056,624 |
| 2024-12-23 | $37.84 | $38.75 | $37.59 | $38.58 | $38.58 | 2,852,149 |
| 2024-12-20 | $36.40 | $38.30 | $36.28 | $37.84 | $37.84 | 8,586,918 |
| 2024-12-19 | $37.75 | $38.15 | $36.52 | $36.62 | $36.62 | 4,074,482 |
| 2024-12-18 | $38.46 | $39.31 | $36.92 | $37.31 | $37.31 | 4,525,418 |
| 2024-12-17 | $38.00 | $38.87 | $37.53 | $38.44 | $38.44 | 4,423,210 |
| 2024-12-16 | $38.86 | $39.19 | $38.26 | $38.46 | $38.46 | 3,518,297 |
| 2024-12-13 | $39.00 | $39.50 | $38.51 | $39.12 | $39.12 | 3,602,623 |
| 2024-12-12 | $39.40 | $39.89 | $39.05 | $39.62 | $39.62 | 3,985,123 |
| 2024-12-11 | $39.75 | $40.30 | $39.16 | $39.54 | $39.54 | 6,509,499 |
| 2024-12-10 | $41.91 | $42.05 | $40.69 | $41.09 | $41.09 | 5,115,234 |
| 2024-12-09 | $44.11 | $44.74 | $41.87 | $41.99 | $41.99 | 6,192,261 |
| 2024-12-06 | $44.70 | $44.76 | $41.58 | $42.49 | $42.49 | 9,526,611 |
| 2024-12-05 | $45.85 | $46.19 | $45.05 | $46.17 | $46.17 | 2,235,609 |
| 2024-12-04 | $45.78 | $46.62 | $45.60 | $45.87 | $45.87 | 3,365,596 |
| 2024-12-03 | $46.65 | $46.75 | $45.51 | $45.90 | $45.90 | 2,559,447 |
| 2024-12-02 | $46.62 | $46.78 | $45.04 | $45.70 | $45.70 | 3,745,697 |
| 2024-11-29 | $45.85 | $46.57 | $45.15 | $46.43 | $46.43 | 1,785,161 |
| 2024-11-27 | $47.24 | $47.62 | $45.42 | $45.88 | $45.88 | 4,680,403 |
| 2024-11-26 | $46.93 | $47.77 | $46.71 | $47.42 | $47.42 | 3,632,599 |
| 2024-11-25 | $45.99 | $47.44 | $45.92 | $47.22 | $47.22 | 5,547,025 |
| 2024-11-22 | $46.04 | $46.34 | $45.33 | $45.47 | $45.47 | 3,170,046 |
| 2024-11-21 | $45.55 | $46.60 | $45.42 | $46.45 | $46.45 | 3,125,195 |
| 2024-11-20 | $45.52 | $46.14 | $45.20 | $45.74 | $45.74 | 3,848,954 |
| 2024-11-19 | $43.79 | $45.64 | $43.79 | $45.60 | $45.60 | 4,044,945 |
| 2024-11-18 | $43.96 | $44.20 | $42.83 | $43.98 | $43.98 | 4,403,300 |
| 2024-11-15 | $43.86 | $45.15 | $43.31 | $44.02 | $44.02 | 11,259,774 |
| 2024-11-14 | $41.10 | $42.08 | $40.96 | $41.21 | $41.21 | 4,506,492 |
| 2024-11-13 | $41.00 | $41.30 | $40.32 | $40.59 | $40.59 | 2,908,106 |
| 2024-11-12 | $42.73 | $42.73 | $40.11 | $40.95 | $40.95 | 6,310,822 |
| 2024-11-11 | $44.31 | $44.38 | $43.28 | $43.51 | $43.51 | 4,004,132 |
| 2024-11-08 | $44.02 | $44.82 | $43.66 | $44.78 | $44.78 | 3,887,659 |
| 2024-11-07 | $46.18 | $46.55 | $45.58 | $45.69 | $45.69 | 5,773,090 |
| 2024-11-06 | $43.00 | $46.03 | $42.33 | $45.36 | $45.36 | 9,643,703 |
| 2024-11-05 | $41.28 | $42.88 | $41.11 | $42.78 | $42.78 | 4,715,203 |
| 2024-11-04 | $40.50 | $41.42 | $40.28 | $40.73 | $40.73 | 2,930,997 |
| 2024-11-01 | $40.64 | $41.19 | $40.25 | $40.57 | $40.57 | 3,869,732 |
| 2024-10-31 | $40.34 | $40.56 | $39.44 | $40.09 | $40.09 | 3,905,256 |
| 2024-10-30 | $40.64 | $41.19 | $39.83 | $40.56 | $40.56 | 3,993,724 |
| 2024-10-29 | $41.67 | $41.94 | $40.83 | $40.96 | $40.96 | 3,304,686 |
| 2024-10-28 | $41.05 | $41.52 | $40.03 | $41.41 | $41.31 | 4,317,868 |
| 2024-10-25 | $42.19 | $42.25 | $41.09 | $41.10 | $41.00 | 3,768,912 |
| 2024-10-24 | $42.20 | $42.36 | $41.05 | $42.02 | $41.92 | 3,696,053 |
| 2024-10-23 | $41.53 | $42.25 | $41.29 | $41.88 | $41.78 | 4,182,518 |
| 2024-10-22 | $42.08 | $42.81 | $41.70 | $42.02 | $41.92 | 3,607,035 |
| 2024-10-21 | $41.82 | $41.95 | $41.18 | $41.52 | $41.42 | 3,157,358 |
| 2024-10-18 | $41.77 | $42.17 | $40.85 | $41.71 | $41.61 | 5,355,772 |
| 2024-10-17 | $42.80 | $42.95 | $40.02 | $40.35 | $40.25 | 11,257,731 |
| 2024-10-16 | $42.09 | $42.24 | $41.56 | $42.07 | $41.97 | 6,820,267 |
| 2024-10-15 | $41.34 | $41.81 | $41.00 | $41.30 | $41.20 | 4,565,649 |
| 2024-10-14 | $40.45 | $41.99 | $40.44 | $41.80 | $41.70 | 5,480,904 |
| 2024-10-11 | $40.65 | $41.28 | $40.22 | $41.02 | $41.02 | 5,202,101 |
| 2024-10-10 | $38.45 | $39.73 | $38.21 | $39.25 | $39.25 | 3,704,302 |
| 2024-10-09 | $37.34 | $38.69 | $36.88 | $38.44 | $38.44 | 4,641,571 |
| 2024-10-08 | $38.42 | $38.72 | $37.20 | $37.73 | $37.73 | 6,819,190 |
| 2024-10-07 | $38.68 | $39.80 | $38.68 | $39.47 | $39.47 | 3,777,414 |
| 2024-10-04 | $39.00 | $39.62 | $38.64 | $39.12 | $39.12 | 4,145,013 |
| 2024-10-03 | $37.95 | $38.61 | $37.76 | $38.17 | $38.17 | 4,290,648 |
| 2024-10-02 | $39.41 | $39.97 | $38.85 | $39.17 | $39.17 | 2,911,247 |
| 2024-10-01 | $39.42 | $39.84 | $38.77 | $39.18 | $39.18 | 4,431,281 |
| 2024-09-30 | $38.90 | $39.03 | $38.27 | $38.58 | $38.58 | 3,456,631 |
| 2024-09-27 | $39.53 | $40.30 | $39.09 | $39.27 | $39.27 | 5,633,106 |
| 2024-09-26 | $38.30 | $39.62 | $38.00 | $39.28 | $39.28 | 9,517,542 |
| 2024-09-25 | $35.42 | $36.65 | $35.42 | $36.01 | $36.01 | 5,326,774 |
| 2024-09-24 | $36.50 | $37.38 | $36.21 | $36.78 | $36.78 | 9,675,563 |
| 2024-09-23 | $34.13 | $34.45 | $33.78 | $34.23 | $34.23 | 4,166,613 |
| 2024-09-20 | $33.60 | $34.06 | $33.21 | $33.83 | $33.83 | 9,046,319 |
| 2024-09-19 | $35.40 | $35.76 | $34.80 | $34.92 | $34.92 | 6,439,794 |
| 2024-09-18 | $34.24 | $35.95 | $33.88 | $34.34 | $34.34 | 6,447,959 |
| 2024-09-17 | $34.01 | $34.24 | $33.42 | $33.97 | $33.97 | 5,037,471 |
| 2024-09-16 | $34.26 | $35.60 | $33.64 | $34.50 | $34.50 | 10,730,933 |
| 2024-09-13 | $32.03 | $32.96 | $31.93 | $32.52 | $32.52 | 5,371,099 |
| 2024-09-12 | $30.99 | $31.76 | $30.60 | $31.35 | $31.35 | 5,888,458 |
| 2024-09-11 | $28.84 | $29.91 | $28.30 | $29.86 | $29.86 | 5,048,503 |
| 2024-09-10 | $28.78 | $28.84 | $27.77 | $28.17 | $28.17 | 4,685,226 |
| 2024-09-09 | $29.00 | $29.21 | $28.40 | $28.97 | $28.97 | 5,212,507 |
| 2024-09-06 | $30.00 | $30.23 | $28.35 | $28.53 | $28.53 | 7,356,006 |
| 2024-09-05 | $30.60 | $31.09 | $30.11 | $30.27 | $30.27 | 3,016,694 |
| 2024-09-04 | $30.84 | $31.22 | $30.46 | $30.48 | $30.48 | 3,082,009 |
| 2024-09-03 | $31.13 | $31.15 | $29.80 | $30.22 | $30.22 | 5,381,726 |
| 2024-08-30 | $32.50 | $32.60 | $31.82 | $32.10 | $32.10 | 3,339,763 |
| 2024-08-29 | $32.21 | $32.78 | $31.70 | $32.47 | $32.47 | 4,672,904 |
| 2024-08-28 | $33.19 | $33.31 | $32.00 | $32.09 | $32.09 | 7,350,376 |
| 2024-08-27 | $34.35 | $35.11 | $34.09 | $34.30 | $34.30 | 3,538,716 |
| 2024-08-26 | $35.00 | $35.18 | $34.47 | $34.56 | $34.56 | 5,397,095 |
| 2024-08-23 | $32.75 | $34.10 | $32.51 | $33.92 | $33.92 | 4,096,010 |
| 2024-08-22 | $33.25 | $33.45 | $32.37 | $32.52 | $32.52 | 2,894,986 |
| 2024-08-21 | $34.04 | $34.05 | $32.92 | $33.29 | $33.29 | 4,287,675 |
| 2024-08-20 | $34.10 | $34.75 | $33.68 | $33.76 | $33.76 | 5,105,345 |
| 2024-08-19 | $32.51 | $34.14 | $32.31 | $34.00 | $34.00 | 7,297,945 |
| 2024-08-16 | $31.75 | $32.42 | $31.70 | $32.12 | $32.12 | 4,350,152 |
| 2024-08-15 | $31.74 | $32.36 | $31.67 | $32.09 | $32.09 | 5,102,259 |
| 2024-08-14 | $31.81 | $31.97 | $30.88 | $31.10 | $31.10 | 5,259,696 |
| 2024-08-13 | $31.07 | $31.72 | $30.98 | $31.60 | $31.60 | 4,914,176 |
| 2024-08-12 | $31.03 | $31.66 | $31.01 | $31.19 | $31.19 | 5,599,602 |
| 2024-08-09 | $31.26 | $31.26 | $30.39 | $30.56 | $30.46 | 7,073,596 |
| 2024-08-08 | $29.61 | $30.66 | $29.55 | $30.63 | $30.53 | 6,060,962 |
| 2024-08-07 | $30.00 | $30.52 | $28.93 | $29.21 | $29.12 | 9,780,630 |
| 2024-08-06 | $28.50 | $29.64 | $28.20 | $29.39 | $29.30 | 13,447,150 |
| 2024-08-05 | $27.98 | $28.54 | $27.12 | $28.44 | $28.35 | 13,153,602 |
| 2024-08-02 | $31.05 | $31.06 | $29.27 | $29.47 | $29.47 | 6,858,952 |
| 2024-08-01 | $32.95 | $33.27 | $31.09 | $31.47 | $31.47 | 18,449,706 |
| 2024-07-31 | $32.79 | $33.57 | $32.76 | $33.04 | $33.04 | 6,746,214 |
| 2024-07-30 | $32.55 | $32.67 | $31.16 | $31.77 | $31.77 | 8,687,812 |
| 2024-07-29 | $33.20 | $33.46 | $32.82 | $33.02 | $33.02 | 4,268,417 |
| 2024-07-26 | $33.75 | $34.18 | $32.92 | $33.43 | $33.43 | 5,798,758 |
| 2024-07-25 | $32.72 | $33.54 | $32.50 | $32.91 | $32.91 | 5,914,151 |
| 2024-07-24 | $33.78 | $34.18 | $32.67 | $32.84 | $32.84 | 6,360,102 |
| 2024-07-23 | $33.95 | $34.28 | $33.57 | $33.90 | $33.90 | 11,913,613 |
| 2024-07-22 | $34.70 | $34.82 | $34.22 | $34.53 | $34.53 | 6,116,742 |
| 2024-07-19 | $35.26 | $35.26 | $34.55 | $34.92 | $34.92 | 5,336,980 |
| 2024-07-18 | $36.70 | $38.22 | $35.39 | $35.65 | $35.65 | 8,903,577 |
| 2024-07-17 | $38.24 | $38.68 | $36.81 | $36.81 | $36.81 | 7,669,934 |
| 2024-07-16 | $38.17 | $38.69 | $37.46 | $38.66 | $38.66 | 6,208,296 |
| 2024-07-15 | $39.00 | $40.06 | $38.55 | $39.30 | $39.30 | 3,816,328 |
| 2024-07-12 | $40.11 | $40.41 | $38.87 | $38.95 | $38.95 | 4,871,111 |
| 2024-07-11 | $40.31 | $40.52 | $38.35 | $39.18 | $39.18 | 8,804,646 |
| 2024-07-10 | $40.66 | $40.80 | $38.23 | $38.46 | $38.46 | 6,127,301 |
| 2024-07-09 | $41.52 | $42.09 | $40.30 | $40.33 | $40.33 | 3,075,140 |
| 2024-07-08 | $42.54 | $42.55 | $41.31 | $41.66 | $41.66 | 2,913,029 |
| 2024-07-05 | $42.65 | $43.10 | $42.42 | $42.44 | $42.44 | 2,670,187 |
| 2024-07-03 | $41.59 | $43.00 | $41.58 | $42.38 | $42.38 | 4,074,499 |
| 2024-07-02 | $39.89 | $41.15 | $39.85 | $40.83 | $40.83 | 4,035,110 |
| 2024-07-01 | $40.25 | $40.87 | $39.54 | $39.70 | $39.70 | 3,228,005 |
| 2024-06-28 | $39.84 | $40.12 | $39.10 | $39.78 | $39.78 | 6,829,130 |
| 2024-06-27 | $39.34 | $39.46 | $38.53 | $38.82 | $38.82 | 5,027,286 |
| 2024-06-26 | $39.82 | $39.97 | $38.91 | $39.43 | $39.43 | 3,018,214 |
| 2024-06-25 | $40.10 | $40.19 | $39.17 | $39.94 | $39.94 | 3,066,249 |
| 2024-06-24 | $40.42 | $41.57 | $40.42 | $40.56 | $40.56 | 4,962,772 |
| 2024-06-21 | $39.96 | $40.55 | $39.11 | $40.40 | $40.40 | 6,499,933 |
| 2024-06-20 | $38.10 | $39.11 | $37.90 | $38.98 | $38.98 | 7,089,761 |
| 2024-06-18 | $37.01 | $38.23 | $36.79 | $37.49 | $37.49 | 3,898,413 |
| 2024-06-17 | $37.52 | $37.73 | $36.90 | $37.40 | $37.40 | 3,811,258 |
| 2024-06-14 | $37.86 | $38.15 | $37.21 | $37.90 | $37.90 | 3,228,475 |
| 2024-06-13 | $39.52 | $39.85 | $38.34 | $38.54 | $38.54 | 4,360,673 |
| 2024-06-12 | $41.64 | $42.25 | $39.69 | $39.71 | $39.71 | 3,301,571 |
| 2024-06-11 | $40.25 | $40.46 | $39.56 | $40.21 | $40.21 | 3,520,311 |
| 2024-06-10 | $41.00 | $41.59 | $40.64 | $41.16 | $41.16 | 2,950,620 |
| 2024-06-07 | $41.60 | $41.87 | $40.42 | $40.91 | $40.91 | 3,982,794 |
| 2024-06-06 | $42.51 | $43.01 | $42.29 | $42.65 | $42.65 | 3,154,841 |
| 2024-06-05 | $41.85 | $42.74 | $41.78 | $42.59 | $42.59 | 3,355,544 |
| 2024-06-04 | $43.01 | $43.28 | $41.28 | $42.01 | $42.01 | 6,500,590 |
| 2024-06-03 | $44.66 | $44.96 | $43.75 | $44.01 | $44.01 | 3,887,113 |
| 2024-05-31 | $44.76 | $45.46 | $43.30 | $44.27 | $44.27 | 4,527,342 |
| 2024-05-30 | $43.29 | $45.48 | $43.18 | $44.54 | $44.54 | 5,824,970 |
| 2024-05-29 | $42.47 | $44.01 | $42.27 | $43.93 | $43.93 | 5,275,412 |
| 2024-05-28 | $42.80 | $43.60 | $42.44 | $43.20 | $43.20 | 7,888,482 |
| 2024-05-24 | $41.59 | $42.13 | $41.36 | $41.64 | $41.64 | 2,921,734 |
| 2024-05-23 | $42.20 | $42.26 | $40.33 | $41.05 | $41.05 | 4,764,061 |
| 2024-05-22 | $42.97 | $42.97 | $41.80 | $42.15 | $42.15 | 6,324,183 |
| 2024-05-21 | $42.27 | $44.57 | $42.18 | $44.09 | $44.09 | 9,390,676 |
| 2024-05-20 | $41.17 | $42.84 | $41.02 | $42.53 | $42.53 | 7,220,293 |
| 2024-05-17 | $40.74 | $41.55 | $40.66 | $41.22 | $41.22 | 4,260,672 |
| 2024-05-16 | $40.00 | $40.80 | $39.80 | $40.15 | $40.15 | 3,743,650 |
| 2024-05-15 | $40.40 | $40.50 | $39.07 | $40.04 | $40.04 | 5,737,070 |
| 2024-05-14 | $40.38 | $40.84 | $39.51 | $39.83 | $39.83 | 5,399,150 |
| 2024-05-13 | $37.65 | $40.31 | $37.58 | $40.16 | $40.16 | 8,841,687 |
| 2024-05-10 | $37.63 | $37.78 | $36.86 | $37.12 | $37.12 | 4,540,832 |
| 2024-05-09 | $36.86 | $37.69 | $36.47 | $37.36 | $37.36 | 4,988,988 |
| 2024-05-08 | $36.70 | $36.96 | $36.30 | $36.64 | $36.64 | 4,058,778 |
| 2024-05-07 | $37.17 | $37.79 | $37.13 | $37.57 | $37.57 | 3,073,877 |
| 2024-05-06 | $37.33 | $37.94 | $37.01 | $37.32 | $37.32 | 3,769,492 |
| 2024-05-03 | $36.70 | $37.20 | $36.25 | $36.77 | $36.77 | 5,496,634 |
| 2024-05-02 | $34.11 | $35.98 | $34.03 | $35.94 | $35.94 | 5,784,373 |
| 2024-05-01 | $35.20 | $35.47 | $33.88 | $34.25 | $34.25 | 8,387,860 |
| 2024-04-30 | $36.76 | $36.92 | $35.11 | $35.14 | $35.14 | 7,992,998 |
| 2024-04-29 | $36.88 | $38.20 | $36.65 | $37.65 | $37.65 | 5,738,173 |
| 2024-04-26 | $36.51 | $37.39 | $36.23 | $36.88 | $36.88 | 5,653,338 |
| 2024-04-25 | $35.86 | $36.06 | $34.78 | $35.94 | $35.94 | 4,467,443 |
| 2024-04-24 | $35.96 | $36.55 | $35.74 | $36.08 | $36.08 | 5,706,785 |
| 2024-04-23 | $35.00 | $36.39 | $34.51 | $36.06 | $36.06 | 7,574,373 |
| 2024-04-22 | $35.73 | $36.64 | $35.25 | $36.35 | $36.35 | 7,838,898 |
| 2024-04-19 | $35.20 | $36.44 | $35.06 | $35.53 | $35.53 | 8,016,819 |
| 2024-04-18 | $35.51 | $36.40 | $33.84 | $35.47 | $35.47 | 11,608,374 |
| 2024-04-17 | $37.16 | $37.48 | $35.21 | $35.55 | $35.55 | 12,618,849 |
| 2024-04-16 | $35.15 | $36.34 | $35.05 | $36.09 | $36.09 | 7,126,858 |
| 2024-04-15 | $37.00 | $37.59 | $36.47 | $36.57 | $36.57 | 9,916,287 |
| 2024-04-12 | $37.47 | $38.03 | $34.96 | $35.20 | $35.20 | 7,233,272 |
| 2024-04-11 | $36.16 | $36.69 | $35.75 | $36.23 | $36.23 | 4,244,764 |
| 2024-04-10 | $35.71 | $36.66 | $35.30 | $36.19 | $36.19 | 5,437,519 |
| 2024-04-09 | $37.10 | $37.47 | $36.28 | $36.82 | $36.82 | 4,730,194 |
| 2024-04-08 | $36.91 | $37.15 | $36.21 | $36.34 | $36.34 | 4,688,980 |
| 2024-04-05 | $35.77 | $36.72 | $35.65 | $36.49 | $36.49 | 4,468,868 |
| 2024-04-04 | $37.30 | $37.67 | $35.83 | $35.95 | $35.95 | 8,939,112 |
| 2024-04-03 | $35.90 | $37.55 | $35.76 | $37.18 | $37.18 | 10,521,926 |
| 2024-04-02 | $34.06 | $35.75 | $33.82 | $35.64 | $35.64 | 8,169,343 |
| 2024-04-01 | $34.10 | $34.36 | $33.51 | $34.02 | $34.02 | 4,244,112 |
| 2024-03-28 | $33.24 | $33.97 | $33.20 | $33.79 | $33.79 | 6,147,050 |
| 2024-03-27 | $31.72 | $33.23 | $31.67 | $33.21 | $33.21 | 6,438,969 |
| 2024-03-26 | $32.32 | $32.32 | $31.23 | $31.58 | $31.58 | 3,764,994 |
| 2024-03-25 | $31.57 | $32.30 | $31.50 | $31.86 | $31.86 | 4,744,964 |
| 2024-03-22 | $31.00 | $31.53 | $30.84 | $31.40 | $31.40 | 4,334,930 |
| 2024-03-21 | $31.71 | $32.13 | $31.05 | $31.35 | $31.35 | 5,594,696 |
| 2024-03-20 | $29.63 | $31.88 | $29.52 | $31.35 | $31.35 | 7,446,940 |
| 2024-03-19 | $30.30 | $30.47 | $28.72 | $29.67 | $29.67 | 9,888,748 |
| 2024-03-18 | $30.94 | $31.66 | $30.79 | $31.03 | $31.03 | 6,844,543 |
| 2024-03-15 | $29.90 | $30.76 | $29.64 | $30.44 | $30.44 | 8,175,194 |
| 2024-03-14 | $30.38 | $30.65 | $29.61 | $30.02 | $30.02 | 5,534,954 |
| 2024-03-13 | $30.03 | $31.19 | $29.98 | $30.56 | $30.56 | 6,683,128 |
| 2024-03-12 | $30.60 | $30.75 | $29.21 | $29.79 | $29.79 | 6,049,725 |
| 2024-03-11 | $29.58 | $30.79 | $29.48 | $30.49 | $30.49 | 6,237,878 |
| 2024-03-08 | $30.38 | $30.64 | $29.27 | $29.85 | $29.85 | 6,537,765 |
| 2024-03-07 | $28.86 | $30.10 | $28.86 | $29.87 | $29.87 | 7,740,525 |
| 2024-03-06 | $27.67 | $28.73 | $26.90 | $28.22 | $28.22 | 6,317,027 |
| 2024-03-05 | $27.05 | $27.21 | $26.57 | $26.91 | $26.91 | 5,704,755 |
| 2024-03-04 | $27.50 | $27.55 | $27.04 | $27.48 | $27.48 | 3,954,744 |
| 2024-03-01 | $27.50 | $27.82 | $26.88 | $27.68 | $27.58 | 6,845,450 |
| 2024-02-29 | $26.69 | $27.26 | $26.31 | $27.21 | $27.11 | 6,020,162 |
| 2024-02-28 | $26.19 | $26.54 | $25.97 | $26.32 | $26.22 | 3,748,436 |
| 2024-02-27 | $25.91 | $27.00 | $25.20 | $26.70 | $26.60 | 6,822,581 |
| 2024-02-26 | $26.15 | $26.15 | $24.86 | $25.34 | $25.25 | 11,130,001 |
| 2024-02-23 | $27.62 | $27.71 | $26.47 | $26.52 | $26.42 | 5,340,275 |
| 2024-02-22 | $27.77 | $27.84 | $27.26 | $27.75 | $27.65 | 6,720,750 |
| 2024-02-21 | $27.12 | $28.04 | $27.07 | $27.96 | $27.86 | 5,642,088 |
| 2024-02-20 | $26.88 | $26.88 | $26.16 | $26.69 | $26.69 | 4,711,849 |
| 2024-02-16 | $27.34 | $28.03 | $27.16 | $27.40 | $27.40 | 4,686,221 |
| 2024-02-15 | $27.04 | $27.64 | $26.92 | $27.39 | $27.39 | 4,385,488 |
| 2024-02-14 | $26.21 | $26.99 | $25.87 | $26.79 | $26.79 | 5,100,599 |
| 2024-02-13 | $26.90 | $27.20 | $25.58 | $25.85 | $25.85 | 7,264,231 |
| 2024-02-12 | $27.10 | $28.10 | $26.87 | $27.90 | $27.90 | 4,374,586 |
| 2024-02-09 | $27.71 | $27.73 | $26.70 | $26.89 | $26.89 | 4,762,128 |
| 2024-02-08 | $27.44 | $28.07 | $27.14 | $27.71 | $27.71 | 4,854,492 |
| 2024-02-07 | $27.60 | $27.77 | $26.93 | $27.53 | $27.53 | 5,017,197 |
| 2024-02-06 | $26.94 | $27.79 | $26.93 | $27.62 | $27.62 | 7,829,540 |
| 2024-02-05 | $28.60 | $28.60 | $26.74 | $26.84 | $26.84 | 8,824,323 |
| 2024-02-02 | $29.00 | $29.72 | $28.55 | $29.49 | $29.49 | 4,959,005 |
| 2024-02-01 | $30.08 | $30.41 | $29.15 | $29.69 | $29.69 | 4,145,274 |
| 2024-01-31 | $30.49 | $31.36 | $29.72 | $29.75 | $29.75 | 5,760,362 |
| 2024-01-30 | $30.34 | $30.84 | $30.00 | $30.61 | $30.61 | 4,714,657 |
| 2024-01-29 | $30.46 | $30.97 | $29.69 | $30.91 | $30.91 | 4,649,101 |
| 2024-01-26 | $30.22 | $30.70 | $29.87 | $30.61 | $30.61 | 5,123,914 |
| 2024-01-25 | $29.96 | $30.45 | $29.21 | $29.88 | $29.88 | 4,595,397 |
| 2024-01-24 | $30.25 | $30.37 | $29.32 | $29.76 | $29.76 | 8,750,960 |
| 2024-01-23 | $29.15 | $30.49 | $29.03 | $29.51 | $29.51 | 9,363,900 |
| 2024-01-22 | $26.87 | $27.86 | $26.77 | $27.62 | $27.62 | 5,596,875 |
| 2024-01-19 | $26.73 | $27.38 | $26.35 | $27.36 | $27.36 | 6,001,915 |
| 2024-01-18 | $27.62 | $28.72 | $26.58 | $26.75 | $26.75 | 12,853,154 |
| 2024-01-17 | $27.17 | $27.67 | $27.05 | $27.18 | $27.18 | 9,606,378 |
| 2024-01-16 | $29.17 | $29.29 | $27.28 | $27.87 | $27.87 | 10,715,028 |
| 2024-01-12 | $31.19 | $31.82 | $30.02 | $30.03 | $30.03 | 3,933,935 |
| 2024-01-11 | $31.49 | $31.64 | $30.66 | $30.88 | $30.88 | 4,419,749 |
| 2024-01-10 | $31.80 | $32.14 | $31.31 | $31.65 | $31.65 | 4,733,613 |
| 2024-01-09 | $31.82 | $32.45 | $31.55 | $31.94 | $31.94 | 5,792,123 |
| 2024-01-08 | $31.82 | $32.09 | $31.22 | $31.73 | $31.73 | 4,992,051 |
| 2024-01-05 | $30.54 | $32.31 | $30.09 | $32.13 | $32.13 | 7,309,876 |
| 2024-01-04 | $31.13 | $31.49 | $30.86 | $31.13 | $31.13 | 4,543,572 |
| 2024-01-03 | $32.12 | $32.27 | $31.05 | $31.49 | $31.49 | 8,245,658 |
| 2024-01-02 | $33.53 | $33.97 | $33.04 | $33.31 | $33.31 | 3,837,998 |
| 2023-12-29 | $34.31 | $34.74 | $33.93 | $34.00 | $34.00 | 3,295,505 |
| 2023-12-28 | $34.68 | $34.81 | $34.20 | $34.55 | $34.55 | 3,875,902 |
| 2023-12-27 | $34.23 | $35.04 | $33.75 | $34.81 | $34.81 | 5,787,568 |
| 2023-12-26 | $33.86 | $34.12 | $33.50 | $33.87 | $33.87 | 4,505,900 |
| 2023-12-22 | $32.96 | $34.44 | $32.88 | $33.77 | $33.77 | 9,066,769 |
| 2023-12-21 | $31.25 | $32.14 | $30.59 | $32.02 | $32.02 | 5,566,085 |
| 2023-12-20 | $32.01 | $32.48 | $30.56 | $30.65 | $30.65 | 7,516,945 |
| 2023-12-19 | $31.19 | $33.00 | $30.91 | $32.42 | $32.42 | 7,946,201 |
| 2023-12-18 | $31.44 | $32.31 | $30.52 | $30.52 | $30.52 | 7,270,394 |
| 2023-12-15 | $29.93 | $32.50 | $29.67 | $31.10 | $31.10 | 19,183,792 |
| 2023-12-14 | $27.04 | $30.14 | $26.94 | $29.90 | $29.90 | 16,594,044 |
| 2023-12-13 | $24.04 | $26.04 | $23.89 | $25.99 | $25.99 | 7,919,148 |
| 2023-12-12 | $24.68 | $24.75 | $23.80 | $24.05 | $24.05 | 5,849,349 |
| 2023-12-11 | $24.75 | $25.32 | $24.67 | $24.93 | $24.93 | 4,290,666 |
| 2023-12-08 | $25.04 | $25.73 | $24.87 | $25.02 | $25.02 | 5,133,177 |
| 2023-12-07 | $25.16 | $25.29 | $24.27 | $24.94 | $24.94 | 6,780,082 |
| 2023-12-06 | $25.60 | $25.96 | $25.04 | $25.12 | $25.12 | 4,037,562 |
| 2023-12-05 | $26.50 | $26.53 | $25.13 | $25.24 | $25.24 | 7,715,838 |
| 2023-12-04 | $27.28 | $27.93 | $26.77 | $26.81 | $26.81 | 4,964,975 |
| 2023-12-01 | $27.00 | $28.02 | $26.51 | $27.74 | $27.74 | 5,462,935 |
| 2023-11-30 | $26.58 | $27.25 | $26.44 | $26.86 | $26.86 | 4,823,473 |
| 2023-11-29 | $26.42 | $27.04 | $26.22 | $26.44 | $26.44 | 6,103,838 |
| 2023-11-28 | $26.22 | $26.29 | $25.64 | $26.08 | $26.08 | 4,382,377 |
| 2023-11-27 | $26.22 | $26.60 | $25.87 | $26.30 | $26.30 | 3,428,999 |
| 2023-11-24 | $26.16 | $26.56 | $26.16 | $26.24 | $26.24 | 1,282,299 |
| 2023-11-22 | $26.28 | $26.62 | $25.98 | $26.38 | $26.38 | 2,925,838 |
| 2023-11-21 | $26.28 | $26.63 | $26.17 | $26.39 | $26.39 | 2,881,900 |
| 2023-11-20 | $26.32 | $26.70 | $25.97 | $26.47 | $26.47 | 4,231,732 |
| 2023-11-17 | $26.35 | $26.98 | $26.12 | $26.22 | $26.22 | 4,988,743 |
| 2023-11-16 | $26.60 | $26.99 | $25.94 | $26.00 | $26.00 | 4,080,260 |
| 2023-11-15 | $26.52 | $27.34 | $26.36 | $26.95 | $26.95 | 5,857,249 |
| 2023-11-14 | $25.44 | $26.57 | $25.36 | $26.17 | $26.17 | 5,472,140 |
| 2023-11-13 | $24.49 | $25.03 | $24.30 | $24.60 | $24.60 | 2,839,661 |
| 2023-11-10 | $24.70 | $24.89 | $24.28 | $24.64 | $24.64 | 3,040,197 |
| 2023-11-09 | $25.81 | $25.87 | $24.41 | $24.58 | $24.58 | 4,078,496 |
| 2023-11-08 | $25.12 | $25.66 | $24.97 | $25.53 | $25.53 | 3,671,356 |
| 2023-11-07 | $25.22 | $25.60 | $24.82 | $25.54 | $25.54 | 4,832,004 |
| 2023-11-06 | $26.71 | $26.73 | $25.76 | $25.97 | $25.97 | 3,869,527 |
| 2023-11-03 | $26.50 | $27.01 | $26.14 | $26.53 | $26.53 | 5,479,951 |
| 2023-11-02 | $25.50 | $26.14 | $25.30 | $26.07 | $26.07 | 5,825,331 |
| 2023-11-01 | $25.67 | $25.78 | $24.28 | $25.03 | $25.03 | 6,202,053 |
| 2023-10-31 | $25.28 | $25.89 | $24.84 | $25.64 | $25.64 | 5,156,478 |
| 2023-10-30 | $24.00 | $25.43 | $23.85 | $25.32 | $25.32 | 9,442,581 |
| 2023-10-27 | $23.98 | $24.11 | $23.17 | $23.51 | $23.42 | 6,325,040 |
| 2023-10-26 | $23.99 | $24.19 | $23.37 | $23.51 | $23.42 | 6,386,776 |
| 2023-10-25 | $23.34 | $24.03 | $23.14 | $23.84 | $23.75 | 5,510,187 |
| 2023-10-24 | $23.66 | $24.21 | $23.36 | $23.44 | $23.35 | 7,557,444 |
| 2023-10-23 | $23.16 | $24.21 | $23.07 | $23.41 | $23.32 | 6,780,193 |
| 2023-10-20 | $23.50 | $24.37 | $23.26 | $24.01 | $23.92 | 9,204,421 |
| 2023-10-19 | $26.16 | $26.22 | $24.22 | $24.24 | $24.14 | 13,580,570 |
| 2023-10-18 | $27.10 | $27.43 | $26.50 | $26.52 | $26.42 | 6,489,364 |
| 2023-10-17 | $26.30 | $28.37 | $26.27 | $27.77 | $27.66 | 6,025,202 |
| 2023-10-16 | $27.20 | $27.45 | $26.78 | $26.81 | $26.70 | 4,977,729 |
| 2023-10-13 | $27.00 | $27.25 | $26.33 | $26.58 | $26.48 | 4,533,433 |
| 2023-10-12 | $28.04 | $28.06 | $26.41 | $26.90 | $26.79 | 4,851,815 |
| 2023-10-11 | $28.29 | $28.40 | $27.60 | $28.04 | $27.93 | 3,749,841 |
| 2023-10-10 | $27.64 | $28.57 | $27.47 | $28.20 | $28.09 | 4,850,018 |
| 2023-10-09 | $26.68 | $27.47 | $26.62 | $27.25 | $27.14 | 3,857,120 |
| 2023-10-06 | $26.57 | $27.50 | $26.13 | $27.15 | $27.04 | 6,246,883 |
| 2023-10-05 | $27.13 | $27.30 | $26.45 | $26.53 | $26.43 | 4,425,076 |
| 2023-10-04 | $27.73 | $27.81 | $26.37 | $27.16 | $27.05 | 5,335,536 |
| 2023-10-03 | $28.11 | $28.85 | $27.27 | $27.65 | $27.54 | 5,457,898 |
| 2023-10-02 | $28.69 | $29.33 | $28.33 | $28.84 | $28.73 | 4,496,029 |
| 2023-09-29 | $29.07 | $29.83 | $28.97 | $29.06 | $28.95 | 7,723,051 |
| 2023-09-28 | $26.59 | $28.15 | $26.41 | $28.14 | $28.03 | 7,998,093 |
| 2023-09-27 | $26.07 | $26.78 | $25.95 | $26.20 | $26.10 | 5,604,857 |
| 2023-09-26 | $26.36 | $26.75 | $25.59 | $25.86 | $25.76 | 6,536,845 |
| 2023-09-25 | $27.75 | $27.77 | $26.34 | $26.63 | $26.53 | 9,304,192 |
| 2023-09-22 | $28.27 | $28.60 | $28.05 | $28.35 | $28.24 | 5,096,808 |
| 2023-09-21 | $28.68 | $28.68 | $27.86 | $27.87 | $27.76 | 5,488,792 |
| 2023-09-20 | $28.65 | $29.79 | $28.55 | $29.38 | $29.26 | 8,084,407 |
| 2023-09-19 | $28.83 | $28.99 | $27.84 | $28.34 | $28.23 | 5,153,224 |
| 2023-09-18 | $29.19 | $29.24 | $28.49 | $28.85 | $28.74 | 4,524,804 |
| 2023-09-15 | $29.89 | $29.89 | $28.80 | $28.85 | $28.85 | 8,716,044 |
| 2023-09-14 | $29.52 | $30.30 | $29.41 | $30.19 | $30.19 | 6,722,592 |
| 2023-09-13 | $28.22 | $28.69 | $28.07 | $28.65 | $28.65 | 3,960,695 |
| 2023-09-12 | $28.45 | $28.82 | $28.12 | $28.20 | $28.20 | 3,630,503 |
| 2023-09-11 | $28.82 | $29.05 | $28.43 | $28.68 | $28.68 | 5,012,351 |
| 2023-09-08 | $28.30 | $28.47 | $27.96 | $28.10 | $28.10 | 4,524,257 |
| 2023-09-07 | $29.45 | $29.45 | $28.06 | $28.45 | $28.45 | 9,406,076 |
| 2023-09-06 | $30.04 | $30.65 | $29.81 | $30.20 | $30.20 | 4,090,894 |
| 2023-09-05 | $30.78 | $31.12 | $30.20 | $30.29 | $30.29 | 4,304,771 |
| 2023-09-01 | $30.95 | $31.45 | $30.70 | $31.10 | $31.10 | 5,976,992 |
| 2023-08-31 | $29.82 | $30.83 | $29.56 | $30.08 | $30.08 | 19,155,338 |
| 2023-08-30 | $29.65 | $29.65 | $29.07 | $29.51 | $29.51 | 4,926,964 |
| 2023-08-29 | $28.54 | $29.62 | $28.34 | $29.61 | $29.61 | 6,315,824 |
| 2023-08-28 | $28.60 | $29.02 | $28.38 | $28.48 | $28.48 | 4,457,549 |
| 2023-08-25 | $28.82 | $29.08 | $27.76 | $28.23 | $28.23 | 5,398,305 |
| 2023-08-24 | $28.36 | $29.11 | $28.31 | $28.75 | $28.75 | 4,329,546 |
| 2023-08-23 | $28.78 | $29.03 | $28.56 | $28.81 | $28.81 | 5,915,245 |
| 2023-08-22 | $28.91 | $29.09 | $28.18 | $28.78 | $28.78 | 4,594,258 |
| 2023-08-21 | $29.00 | $29.07 | $28.03 | $28.59 | $28.59 | 4,701,351 |
| 2023-08-18 | $28.45 | $29.00 | $28.23 | $28.97 | $28.97 | 7,345,396 |
| 2023-08-17 | $29.92 | $30.04 | $28.91 | $29.11 | $29.11 | 6,527,408 |
| 2023-08-16 | $30.08 | $30.52 | $29.10 | $29.31 | $29.31 | 7,915,883 |
| 2023-08-15 | $31.48 | $31.48 | $30.31 | $30.34 | $30.34 | 5,807,857 |
| 2023-08-14 | $31.56 | $31.86 | $30.60 | $31.73 | $31.73 | 7,337,110 |
| 2023-08-11 | $32.47 | $32.50 | $31.81 | $31.96 | $31.96 | 4,735,375 |
| 2023-08-10 | $33.97 | $34.00 | $32.55 | $32.88 | $32.88 | 4,810,865 |
| 2023-08-09 | $33.48 | $34.09 | $33.03 | $33.62 | $33.62 | 4,132,679 |
| 2023-08-08 | $33.02 | $33.35 | $32.68 | $33.23 | $33.23 | 5,366,294 |
| 2023-08-07 | $33.90 | $34.06 | $33.22 | $34.06 | $34.06 | 3,520,608 |
| 2023-08-04 | $34.55 | $34.93 | $33.76 | $33.95 | $33.95 | 3,820,122 |
| 2023-08-03 | $34.00 | $34.69 | $33.51 | $34.50 | $34.50 | 4,244,965 |
| 2023-08-02 | $34.43 | $34.69 | $33.66 | $33.93 | $33.93 | 5,294,750 |
| 2023-08-01 | $35.48 | $35.66 | $35.10 | $35.18 | $35.18 | 5,222,665 |
| 2023-07-31 | $35.45 | $36.59 | $35.31 | $36.19 | $36.19 | 6,038,960 |
| 2023-07-28 | $34.35 | $34.79 | $33.79 | $34.76 | $34.76 | 4,173,672 |
| 2023-07-27 | $35.06 | $35.13 | $33.90 | $33.91 | $33.91 | 6,002,474 |
| 2023-07-26 | $35.02 | $35.45 | $34.55 | $34.84 | $34.84 | 7,282,086 |
| 2023-07-25 | $34.69 | $36.34 | $34.26 | $35.61 | $35.61 | 8,928,584 |
| 2023-07-24 | $32.89 | $34.31 | $32.77 | $33.75 | $33.75 | 6,036,658 |
| 2023-07-21 | $32.79 | $33.50 | $32.76 | $33.38 | $33.38 | 5,567,261 |
| 2023-07-20 | $35.33 | $35.76 | $32.67 | $32.68 | $32.68 | 11,962,060 |
| 2023-07-19 | $35.17 | $35.34 | $34.53 | $34.84 | $34.84 | 6,127,124 |
| 2023-07-18 | $35.31 | $35.72 | $34.62 | $35.04 | $35.04 | 4,661,669 |
| 2023-07-17 | $34.35 | $36.05 | $34.25 | $35.57 | $35.57 | 6,405,879 |
| 2023-07-14 | $35.50 | $35.52 | $34.05 | $34.52 | $34.52 | 8,082,529 |
| 2023-07-13 | $35.70 | $37.17 | $35.55 | $36.69 | $36.69 | 5,835,871 |
| 2023-07-12 | $35.81 | $35.95 | $35.00 | $35.05 | $35.05 | 4,288,675 |
| 2023-07-11 | $33.60 | $34.87 | $33.33 | $34.69 | $34.69 | 5,218,426 |
| 2023-07-10 | $33.70 | $34.57 | $33.60 | $34.14 | $34.14 | 3,891,413 |
| 2023-07-07 | $32.80 | $34.60 | $32.68 | $34.09 | $34.09 | 6,300,263 |
| 2023-07-06 | $33.03 | $33.22 | $31.83 | $32.54 | $32.54 | 6,069,900 |
| 2023-07-05 | $33.91 | $34.44 | $33.52 | $33.68 | $33.68 | 4,490,668 |
| 2023-07-03 | $34.50 | $34.93 | $34.14 | $34.27 | $34.27 | 2,460,935 |
| 2023-06-30 | $33.99 | $34.10 | $33.32 | $33.93 | $33.93 | 4,971,171 |
| 2023-06-29 | $33.50 | $33.96 | $33.08 | $33.76 | $33.76 | 5,419,217 |
| 2023-06-28 | $34.00 | $34.03 | $33.39 | $33.66 | $33.66 | 3,657,233 |
| 2023-06-27 | $33.49 | $34.53 | $33.03 | $34.43 | $34.43 | 4,130,368 |
| 2023-06-26 | $32.78 | $33.53 | $32.78 | $32.99 | $32.99 | 3,311,317 |
| 2023-06-23 | $32.73 | $33.30 | $32.55 | $32.84 | $32.84 | 5,497,399 |
| 2023-06-22 | $33.80 | $33.95 | $32.81 | $33.41 | $33.41 | 7,318,635 |
| 2023-06-21 | $33.70 | $35.13 | $33.58 | $34.91 | $34.91 | 4,907,536 |
| 2023-06-20 | $34.58 | $34.88 | $33.88 | $34.22 | $34.22 | 5,374,934 |
| 2023-06-16 | $35.97 | $36.04 | $34.79 | $35.62 | $35.62 | 5,812,781 |
| 2023-06-15 | $35.67 | $36.24 | $35.35 | $35.97 | $35.97 | 4,217,496 |
| 2023-06-14 | $37.74 | $37.74 | $35.66 | $36.13 | $36.13 | 4,615,132 |
| 2023-06-13 | $36.02 | $37.61 | $35.89 | $36.70 | $36.70 | 6,175,909 |
| 2023-06-12 | $34.87 | $35.68 | $34.62 | $34.99 | $34.99 | 3,857,446 |
| 2023-06-09 | $35.61 | $35.83 | $34.83 | $35.23 | $35.23 | 3,072,409 |
| 2023-06-08 | $35.61 | $35.95 | $34.76 | $35.58 | $35.58 | 3,779,418 |
| 2023-06-07 | $34.93 | $36.34 | $34.55 | $35.35 | $35.35 | 5,266,294 |
| 2023-06-06 | $33.50 | $34.98 | $33.44 | $34.55 | $34.55 | 4,132,640 |
| 2023-06-05 | $34.83 | $34.83 | $33.40 | $33.78 | $33.78 | 4,117,700 |
| 2023-06-02 | $34.29 | $35.39 | $33.94 | $34.94 | $34.94 | 8,045,744 |
| 2023-06-01 | $32.00 | $33.04 | $31.52 | $32.70 | $32.70 | 4,830,644 |
| 2023-05-31 | $32.50 | $32.70 | $31.14 | $31.72 | $31.72 | 6,420,409 |
| 2023-05-30 | $33.71 | $33.71 | $32.07 | $32.80 | $32.80 | 6,159,490 |
| 2023-05-26 | $34.59 | $34.79 | $33.61 | $33.69 | $33.69 | 5,877,107 |
| 2023-05-25 | $34.21 | $34.64 | $33.51 | $33.79 | $33.79 | 3,906,539 |
| 2023-05-24 | $35.26 | $35.36 | $34.21 | $34.35 | $34.35 | 3,450,694 |
| 2023-05-23 | $36.00 | $36.17 | $35.45 | $35.67 | $35.67 | 3,542,708 |
| 2023-05-22 | $36.18 | $36.94 | $36.06 | $36.40 | $36.40 | 3,252,830 |
| 2023-05-19 | $37.15 | $37.15 | $35.93 | $36.10 | $36.10 | 3,553,568 |
| 2023-05-18 | $36.29 | $36.93 | $35.67 | $36.81 | $36.81 | 3,326,287 |
| 2023-05-17 | $36.95 | $37.35 | $36.19 | $36.74 | $36.74 | 4,058,251 |
| 2023-05-16 | $36.49 | $37.03 | $36.03 | $36.10 | $36.10 | 3,234,860 |
| 2023-05-15 | $35.51 | $37.08 | $35.37 | $36.99 | $36.99 | 3,438,900 |
| 2023-05-12 | $35.44 | $35.50 | $35.03 | $35.37 | $35.27 | 1,980,049 |
| 2023-05-11 | $35.40 | $35.93 | $35.06 | $35.33 | $35.23 | 3,272,433 |
| 2023-05-10 | $37.14 | $37.22 | $35.38 | $36.14 | $36.04 | 2,961,222 |
| 2023-05-09 | $36.10 | $36.92 | $35.71 | $36.51 | $36.51 | 3,437,193 |
| 2023-05-08 | $37.96 | $38.20 | $36.69 | $36.82 | $36.82 | 3,750,369 |
| 2023-05-05 | $35.24 | $36.35 | $34.87 | $36.15 | $36.15 | 3,870,326 |
| 2023-05-04 | $34.66 | $35.09 | $33.95 | $34.38 | $34.38 | 3,615,347 |
| 2023-05-03 | $35.61 | $36.25 | $34.86 | $35.02 | $35.02 | 3,564,572 |
| 2023-05-02 | $36.46 | $36.72 | $35.14 | $35.68 | $35.68 | 3,927,155 |
| 2023-05-01 | $37.66 | $37.70 | $36.77 | $37.27 | $37.27 | 2,730,319 |
| 2023-04-28 | $36.08 | $37.24 | $35.78 | $37.14 | $37.14 | 3,835,148 |
| 2023-04-27 | $35.56 | $36.48 | $35.40 | $36.27 | $36.27 | 3,850,853 |
| 2023-04-26 | $36.08 | $36.20 | $35.02 | $35.45 | $35.45 | 4,796,407 |
| 2023-04-25 | $36.90 | $36.90 | $35.72 | $35.75 | $35.75 | 6,363,472 |
| 2023-04-24 | $37.98 | $38.54 | $37.56 | $38.04 | $38.04 | 5,029,922 |
| 2023-04-21 | $39.83 | $39.83 | $37.41 | $38.16 | $38.16 | 9,180,084 |
| 2023-04-20 | $40.00 | $42.23 | $39.62 | $40.23 | $40.23 | 9,331,203 |
| 2023-04-19 | $40.96 | $41.96 | $40.50 | $41.22 | $41.22 | 5,951,990 |
| 2023-04-18 | $41.37 | $42.19 | $41.00 | $42.15 | $42.15 | 3,753,218 |
| 2023-04-17 | $40.31 | $40.82 | $40.09 | $40.80 | $40.80 | 2,818,607 |
| 2023-04-14 | $41.35 | $41.43 | $39.99 | $40.40 | $40.40 | 3,376,721 |
| 2023-04-13 | $40.38 | $41.35 | $40.12 | $40.94 | $40.94 | 4,086,474 |
| 2023-04-12 | $41.18 | $41.25 | $39.38 | $39.64 | $39.64 | 5,255,978 |
| 2023-04-11 | $40.52 | $41.18 | $40.15 | $40.63 | $40.63 | 4,282,019 |
| 2023-04-10 | $39.16 | $40.15 | $39.00 | $39.78 | $39.78 | 2,452,039 |
| 2023-04-06 | $39.12 | $39.29 | $38.08 | $39.16 | $39.16 | 5,313,556 |
| 2023-04-05 | $39.82 | $40.19 | $38.72 | $39.43 | $39.43 | 4,250,998 |
| 2023-04-04 | $41.44 | $41.52 | $39.31 | $40.34 | $40.34 | 4,587,363 |
| 2023-04-03 | $42.56 | $42.95 | $41.13 | $41.77 | $41.77 | 3,272,145 |
| 2023-03-31 | $41.97 | $42.75 | $41.60 | $42.56 | $42.56 | 3,079,309 |
| 2023-03-30 | $41.60 | $42.89 | $41.38 | $41.76 | $41.76 | 4,800,356 |
| 2023-03-29 | $41.30 | $41.40 | $40.71 | $40.94 | $40.94 | 4,154,949 |
| 2023-03-28 | $40.25 | $41.03 | $40.06 | $40.53 | $40.53 | 3,409,822 |
| 2023-03-27 | $40.51 | $40.77 | $39.57 | $40.12 | $40.12 | 3,897,729 |
| 2023-03-24 | $39.28 | $40.19 | $38.82 | $40.08 | $40.08 | 4,014,499 |
| 2023-03-23 | $40.58 | $41.63 | $39.73 | $40.23 | $40.23 | 4,143,239 |
| 2023-03-22 | $41.95 | $42.24 | $39.96 | $40.06 | $40.06 | 6,664,518 |
| 2023-03-21 | $41.12 | $42.47 | $41.12 | $41.91 | $41.91 | 4,334,067 |
| 2023-03-20 | $39.89 | $40.78 | $39.69 | $40.28 | $40.28 | 8,559,764 |
| 2023-03-17 | $40.61 | $40.75 | $38.90 | $39.15 | $39.15 | 10,291,975 |
| 2023-03-16 | $39.17 | $41.10 | $38.51 | $40.75 | $40.75 | 6,522,501 |
| 2023-03-15 | $42.33 | $42.47 | $38.85 | $39.77 | $39.77 | 9,434,502 |
| 2023-03-14 | $45.83 | $46.23 | $43.92 | $44.59 | $44.59 | 4,196,995 |
| 2023-03-13 | $43.51 | $46.05 | $42.25 | $44.71 | $44.71 | 5,585,459 |
| 2023-03-10 | $48.12 | $48.12 | $44.46 | $44.91 | $44.91 | 6,195,524 |
| 2023-03-09 | $50.70 | $51.14 | $47.33 | $47.90 | $47.90 | 5,590,521 |
| 2023-03-08 | $50.41 | $51.24 | $49.75 | $51.02 | $51.02 | 3,467,001 |
| 2023-03-07 | $52.78 | $53.04 | $49.92 | $50.17 | $50.17 | 6,298,115 |
| 2023-03-06 | $54.01 | $54.90 | $53.38 | $53.69 | $53.69 | 5,129,924 |
| 2023-03-03 | $54.33 | $55.74 | $53.70 | $55.52 | $55.42 | 6,162,675 |
| 2023-03-02 | $50.19 | $53.71 | $50.05 | $53.69 | $53.59 | 6,469,643 |
| 2023-03-01 | $51.29 | $52.96 | $50.53 | $51.65 | $51.55 | 7,599,559 |
| 2023-02-28 | $48.25 | $50.04 | $47.80 | $48.94 | $48.85 | 3,871,434 |
| 2023-02-27 | $46.85 | $48.44 | $46.37 | $48.04 | $47.95 | 4,931,159 |
| 2023-02-24 | $46.93 | $46.93 | $45.27 | $46.45 | $46.45 | 4,587,667 |
| 2023-02-23 | $48.50 | $49.03 | $46.55 | $47.96 | $47.96 | 4,654,339 |
| 2023-02-22 | $49.73 | $50.96 | $48.51 | $48.98 | $48.98 | 7,719,780 |
| 2023-02-21 | $48.13 | $49.79 | $47.81 | $48.07 | $48.07 | 5,382,019 |
| 2023-02-17 | $48.18 | $48.19 | $46.32 | $46.89 | $46.89 | 5,550,593 |
| 2023-02-16 | $48.29 | $50.44 | $48.05 | $48.77 | $48.77 | 5,437,503 |
| 2023-02-15 | $47.51 | $48.59 | $47.28 | $48.41 | $48.41 | 3,628,285 |
| 2023-02-14 | $47.50 | $49.08 | $46.94 | $48.93 | $48.93 | 4,296,238 |
| 2023-02-13 | $48.39 | $48.70 | $47.12 | $47.95 | $47.95 | 3,334,051 |
| 2023-02-10 | $49.28 | $49.49 | $48.19 | $48.69 | $48.69 | 4,612,560 |
| 2023-02-09 | $51.47 | $51.67 | $49.71 | $50.01 | $50.01 | 4,197,561 |
| 2023-02-08 | $52.18 | $52.68 | $50.61 | $50.62 | $50.62 | 4,649,482 |
| 2023-02-07 | $52.16 | $53.40 | $50.87 | $53.24 | $53.24 | 4,329,887 |
| 2023-02-06 | $55.14 | $55.40 | $50.86 | $52.02 | $52.02 | 5,405,112 |
| 2023-02-03 | $53.40 | $54.38 | $52.58 | $52.74 | $52.74 | 3,546,185 |
| 2023-02-02 | $54.28 | $54.47 | $51.92 | $53.66 | $53.66 | 4,665,593 |
| 2023-02-01 | $52.10 | $54.73 | $51.62 | $54.58 | $54.58 | 5,479,053 |
| 2023-01-31 | $49.90 | $52.30 | $49.53 | $52.24 | $52.24 | 4,638,765 |
| 2023-01-30 | $51.91 | $52.13 | $50.28 | $50.34 | $50.34 | 4,370,035 |
| 2023-01-27 | $51.39 | $53.46 | $50.98 | $52.75 | $52.75 | 4,772,525 |
| 2023-01-26 | $52.43 | $52.75 | $50.41 | $52.11 | $52.11 | 3,967,436 |
| 2023-01-25 | $51.87 | $52.71 | $51.07 | $52.19 | $52.19 | 4,584,114 |
| 2023-01-24 | $51.22 | $54.06 | $51.20 | $52.87 | $52.87 | 5,561,496 |
| 2023-01-23 | $51.27 | $52.00 | $50.42 | $51.75 | $51.75 | 4,311,410 |
| 2023-01-20 | $49.14 | $51.73 | $48.68 | $51.00 | $51.00 | 6,097,998 |
| 2023-01-19 | $51.14 | $53.14 | $49.52 | $49.52 | $49.52 | 12,142,684 |
| 2023-01-18 | $56.50 | $57.61 | $53.13 | $53.45 | $53.45 | 9,115,377 |
| 2023-01-17 | $54.61 | $55.49 | $54.06 | $54.86 | $54.86 | 5,288,249 |
| 2023-01-13 | $52.84 | $55.02 | $52.45 | $54.61 | $54.61 | 4,697,047 |
| 2023-01-12 | $52.84 | $53.36 | $50.60 | $53.32 | $53.32 | 5,733,266 |
| 2023-01-11 | $53.21 | $53.55 | $51.68 | $51.95 | $51.95 | 5,175,953 |
| 2023-01-10 | $50.60 | $53.13 | $49.91 | $52.98 | $52.98 | 5,734,276 |
| 2023-01-09 | $47.59 | $50.65 | $47.49 | $50.27 | $50.27 | 6,175,599 |
| 2023-01-06 | $46.52 | $47.74 | $45.68 | $46.36 | $46.36 | 4,645,220 |
| 2023-01-05 | $45.30 | $45.99 | $44.14 | $45.49 | $45.49 | 3,835,722 |
| 2023-01-04 | $44.77 | $45.90 | $44.37 | $45.13 | $45.13 | 3,523,420 |
| 2023-01-03 | $45.77 | $46.67 | $44.44 | $44.58 | $44.58 | 2,880,182 |
| 2022-12-30 | $46.01 | $46.48 | $44.69 | $45.47 | $45.47 | 3,614,386 |
| 2022-12-29 | $44.03 | $46.70 | $43.73 | $46.56 | $46.56 | 4,744,674 |
| 2022-12-28 | $44.86 | $44.86 | $43.43 | $43.80 | $43.80 | 3,116,338 |
| 2022-12-27 | $44.90 | $45.58 | $44.59 | $44.86 | $44.86 | 2,031,480 |
| 2022-12-23 | $44.17 | $44.57 | $43.50 | $44.20 | $44.20 | 2,061,757 |
| 2022-12-22 | $44.58 | $44.63 | $41.82 | $43.85 | $43.85 | 3,686,772 |
| 2022-12-21 | $44.68 | $45.75 | $43.95 | $44.87 | $44.87 | 3,986,216 |
| 2022-12-20 | $42.62 | $44.33 | $42.58 | $44.09 | $44.09 | 4,948,055 |
| 2022-12-19 | $43.00 | $43.20 | $41.91 | $42.32 | $42.32 | 3,189,591 |
| 2022-12-16 | $42.57 | $43.57 | $42.22 | $42.72 | $42.72 | 7,334,754 |
| 2022-12-15 | $44.40 | $44.66 | $43.01 | $43.27 | $43.27 | 4,300,872 |
| 2022-12-14 | $45.35 | $45.95 | $44.77 | $45.50 | $45.50 | 3,755,322 |
| 2022-12-13 | $48.55 | $48.88 | $45.45 | $46.17 | $46.17 | 4,444,303 |
| 2022-12-12 | $44.38 | $45.88 | $43.79 | $45.81 | $45.81 | 4,502,758 |
| 2022-12-09 | $45.81 | $46.15 | $44.78 | $45.08 | $45.08 | 4,587,155 |
| 2022-12-08 | $48.39 | $48.46 | $47.05 | $47.28 | $47.28 | 2,601,892 |
| 2022-12-07 | $47.58 | $48.64 | $46.57 | $46.60 | $46.60 | 3,152,394 |
| 2022-12-06 | $47.30 | $48.80 | $47.05 | $48.31 | $48.31 | 4,103,105 |
| 2022-12-05 | $50.50 | $51.25 | $46.52 | $46.52 | $46.52 | 6,391,821 |
| 2022-12-02 | $48.06 | $50.58 | $47.65 | $50.39 | $50.39 | 4,833,508 |
| 2022-12-01 | $50.04 | $50.77 | $48.85 | $49.10 | $49.10 | 3,843,263 |
| 2022-11-30 | $48.88 | $50.49 | $47.63 | $50.13 | $50.13 | 6,778,409 |
| 2022-11-29 | $47.78 | $48.31 | $47.45 | $47.70 | $47.70 | 3,632,245 |
| 2022-11-28 | $46.92 | $47.34 | $45.57 | $46.43 | $46.43 | 4,805,316 |
| 2022-11-25 | $48.55 | $48.94 | $47.61 | $47.89 | $47.89 | 1,687,359 |
| 2022-11-23 | $48.51 | $48.97 | $47.88 | $48.51 | $48.51 | 3,214,022 |
| 2022-11-22 | $47.72 | $49.42 | $46.94 | $49.36 | $49.36 | 5,593,316 |
| 2022-11-21 | $46.13 | $46.89 | $44.51 | $46.63 | $46.63 | 5,378,136 |
| 2022-11-18 | $48.18 | $48.57 | $46.72 | $47.31 | $47.31 | 3,967,438 |
| 2022-11-17 | $46.93 | $47.46 | $45.55 | $47.37 | $47.37 | 5,688,237 |
| 2022-11-16 | $47.65 | $48.83 | $46.24 | $48.67 | $48.67 | 7,751,298 |
| 2022-11-15 | $49.60 | $49.99 | $48.44 | $49.21 | $49.21 | 5,395,269 |
| 2022-11-14 | $46.55 | $49.05 | $46.40 | $48.22 | $48.22 | 6,572,530 |
| 2022-11-11 | $45.26 | $50.76 | $45.04 | $47.66 | $47.66 | 18,068,228 |
| 2022-11-10 | $42.81 | $45.49 | $42.81 | $43.83 | $43.83 | 8,201,898 |
| 2022-11-09 | $42.53 | $42.75 | $40.34 | $40.68 | $40.68 | 4,181,219 |
| 2022-11-08 | $42.18 | $43.39 | $41.46 | $43.23 | $43.23 | 4,740,199 |
| 2022-11-07 | $42.47 | $42.79 | $41.00 | $41.51 | $41.51 | 4,790,732 |
| 2022-11-04 | $41.54 | $43.52 | $40.80 | $42.40 | $42.40 | 11,099,443 |
| 2022-11-03 | $37.14 | $38.19 | $36.51 | $37.70 | $37.70 | 4,407,655 |
| 2022-11-02 | $40.71 | $41.14 | $37.77 | $37.77 | $37.77 | 5,227,760 |
| 2022-11-01 | $40.77 | $42.13 | $40.26 | $40.88 | $40.88 | 6,240,155 |
| 2022-10-31 | $38.86 | $40.03 | $38.82 | $39.03 | $39.03 | 5,388,653 |
| 2022-10-28 | $40.78 | $40.79 | $38.46 | $39.49 | $39.39 | 6,566,408 |
| 2022-10-27 | $42.58 | $42.81 | $41.19 | $41.41 | $41.30 | 5,169,067 |
| 2022-10-26 | $42.09 | $43.08 | $41.28 | $42.65 | $42.54 | 6,084,100 |
| 2022-10-25 | $38.77 | $42.39 | $38.44 | $41.49 | $41.38 | 8,522,212 |
| 2022-10-24 | $40.05 | $40.15 | $38.60 | $39.17 | $39.07 | 7,822,356 |
| 2022-10-21 | $38.85 | $41.92 | $38.56 | $41.06 | $40.96 | 13,762,581 |
| 2022-10-20 | $35.82 | $41.67 | $35.40 | $38.91 | $38.81 | 36,329,460 |
| 2022-10-19 | $39.02 | $39.31 | $37.15 | $37.62 | $37.52 | 8,372,839 |
| 2022-10-18 | $40.37 | $40.58 | $38.58 | $39.71 | $39.61 | 5,082,704 |
| 2022-10-17 | $39.45 | $40.29 | $38.40 | $39.38 | $39.28 | 5,538,020 |
| 2022-10-14 | $40.94 | $40.94 | $37.89 | $38.35 | $38.35 | 5,606,597 |
| 2022-10-13 | $38.64 | $40.97 | $38.29 | $40.88 | $40.88 | 8,218,541 |
| 2022-10-12 | $37.78 | $41.11 | $36.58 | $39.86 | $39.86 | 17,974,220 |
| 2022-10-11 | $37.86 | $39.07 | $37.29 | $37.85 | $37.85 | 4,918,681 |
| 2022-10-10 | $39.50 | $40.19 | $38.46 | $38.84 | $38.84 | 5,590,142 |
| 2022-10-07 | $39.04 | $39.36 | $37.88 | $39.01 | $39.01 | 6,270,625 |
| 2022-10-06 | $39.37 | $40.35 | $38.65 | $39.85 | $39.85 | 6,853,926 |
| 2022-10-05 | $38.93 | $40.42 | $38.31 | $40.08 | $40.08 | 7,798,397 |
| 2022-10-04 | $39.16 | $40.39 | $38.38 | $40.23 | $40.23 | 9,700,670 |
| 2022-10-03 | $34.35 | $37.94 | $34.00 | $37.39 | $37.39 | 9,731,361 |
| 2022-09-30 | $34.81 | $35.74 | $33.55 | $33.66 | $33.66 | 9,024,626 |
| 2022-09-29 | $37.15 | $37.55 | $34.27 | $35.43 | $35.43 | 13,168,093 |
| 2022-09-28 | $34.68 | $35.53 | $33.70 | $35.23 | $35.23 | 9,904,833 |
| 2022-09-27 | $35.04 | $35.84 | $34.40 | $34.70 | $34.70 | 8,346,278 |
| 2022-09-26 | $35.09 | $36.02 | $34.35 | $34.47 | $34.47 | 7,275,503 |
| 2022-09-23 | $35.90 | $36.32 | $35.11 | $35.51 | $35.51 | 8,163,851 |
| 2022-09-22 | $39.94 | $40.39 | $37.48 | $37.52 | $37.52 | 9,851,886 |
| 2022-09-21 | $43.50 | $43.87 | $39.37 | $39.41 | $39.41 | 11,719,965 |
| 2022-09-20 | $43.58 | $43.80 | $42.70 | $43.53 | $43.53 | 5,023,568 |
| 2022-09-19 | $41.25 | $45.12 | $41.09 | $44.63 | $44.63 | 6,566,960 |
| 2022-09-16 | $43.10 | $43.76 | $41.61 | $42.46 | $42.46 | 11,489,623 |
| 2022-09-15 | $44.57 | $45.54 | $43.01 | $43.14 | $43.14 | 8,631,739 |
| 2022-09-14 | $49.10 | $49.47 | $44.03 | $44.81 | $44.81 | 13,376,446 |
| 2022-09-13 | $50.34 | $52.44 | $49.83 | $50.29 | $50.29 | 4,331,637 |
| 2022-09-12 | $53.40 | $53.79 | $51.56 | $52.34 | $52.34 | 5,283,214 |
| 2022-09-09 | $50.40 | $53.07 | $50.27 | $52.62 | $52.62 | 7,269,523 |
| 2022-09-08 | $47.98 | $48.94 | $47.15 | $48.86 | $48.86 | 5,264,385 |
| 2022-09-07 | $47.02 | $48.07 | $46.12 | $47.66 | $47.66 | 5,242,804 |
| 2022-09-06 | $49.66 | $50.52 | $47.45 | $47.91 | $47.91 | 6,759,648 |
| 2022-09-02 | $49.28 | $50.35 | $48.93 | $49.25 | $49.25 | 3,963,120 |
| 2022-09-01 | $47.70 | $48.41 | $46.10 | $48.08 | $48.08 | 5,971,366 |
| 2022-08-31 | $50.33 | $50.61 | $48.89 | $49.48 | $49.48 | 5,649,651 |
| 2022-08-30 | $54.89 | $54.89 | $50.03 | $50.79 | $50.79 | 7,757,509 |
| 2022-08-29 | $55.17 | $56.88 | $54.67 | $55.50 | $55.50 | 5,477,282 |
| 2022-08-26 | $57.67 | $58.24 | $55.20 | $55.84 | $55.84 | 5,506,845 |
| 2022-08-25 | $55.19 | $57.00 | $54.40 | $56.92 | $56.92 | 4,968,527 |
| 2022-08-24 | $52.11 | $54.46 | $51.77 | $54.43 | $54.43 | 4,943,568 |
| 2022-08-23 | $51.06 | $53.88 | $50.67 | $53.09 | $53.09 | 5,267,034 |
| 2022-08-22 | $50.00 | $50.95 | $49.06 | $50.27 | $50.27 | 4,340,009 |
| 2022-08-19 | $52.53 | $52.78 | $50.69 | $51.01 | $51.01 | 4,467,135 |
| 2022-08-18 | $52.57 | $54.20 | $52.36 | $53.84 | $53.84 | 4,021,462 |
| 2022-08-17 | $52.03 | $52.44 | $51.29 | $51.98 | $51.98 | 4,020,402 |
| 2022-08-16 | $52.80 | $53.89 | $52.59 | $53.12 | $53.12 | 4,925,114 |
| 2022-08-15 | $50.59 | $52.18 | $49.93 | $51.70 | $51.70 | 4,225,088 |
| 2022-08-12 | $52.40 | $53.43 | $51.77 | $52.76 | $52.76 | 4,262,674 |
| 2022-08-11 | $54.27 | $55.63 | $53.12 | $53.27 | $53.27 | 4,924,474 |
| 2022-08-10 | $51.32 | $53.45 | $50.80 | $52.95 | $52.95 | 5,677,794 |
| 2022-08-09 | $49.45 | $50.74 | $49.26 | $50.38 | $50.38 | 4,725,274 |
| 2022-08-08 | $49.65 | $50.40 | $48.47 | $48.65 | $48.65 | 4,228,844 |
| 2022-08-05 | $47.49 | $51.35 | $47.45 | $49.52 | $49.42 | 5,074,792 |
| 2022-08-04 | $48.54 | $49.64 | $47.20 | $47.85 | $47.75 | 4,494,611 |
| 2022-08-03 | $48.67 | $48.85 | $47.52 | $48.49 | $48.39 | 4,383,122 |
| 2022-08-02 | $47.84 | $49.56 | $47.26 | $48.34 | $48.24 | 4,685,863 |
| 2022-08-01 | $49.88 | $50.22 | $48.06 | $48.28 | $48.18 | 5,926,862 |
| 2022-07-29 | $49.82 | $51.02 | $49.09 | $50.89 | $50.79 | 5,622,033 |
| 2022-07-28 | $48.29 | $49.22 | $46.63 | $49.08 | $48.98 | 5,081,035 |
| 2022-07-27 | $47.61 | $47.96 | $45.89 | $47.75 | $47.65 | 4,819,049 |
| 2022-07-26 | $47.13 | $48.22 | $46.16 | $46.99 | $46.89 | 5,336,657 |
| 2022-07-25 | $46.80 | $47.73 | $46.20 | $46.80 | $46.70 | 6,842,148 |
| 2022-07-22 | $46.05 | $48.47 | $45.47 | $45.80 | $45.71 | 10,121,229 |
| 2022-07-21 | $47.33 | $47.45 | $43.46 | $45.15 | $45.06 | 12,226,238 |
| 2022-07-20 | $44.67 | $45.49 | $43.60 | $45.06 | $44.97 | 6,823,184 |
| 2022-07-19 | $43.29 | $44.92 | $42.85 | $44.90 | $44.81 | 5,484,089 |
| 2022-07-18 | $44.47 | $45.25 | $43.09 | $43.42 | $43.33 | 5,707,284 |
| 2022-07-15 | $41.56 | $43.06 | $40.31 | $43.06 | $42.97 | 5,191,708 |
| 2022-07-14 | $40.84 | $41.15 | $39.57 | $40.81 | $40.73 | 5,408,234 |
| 2022-07-13 | $41.59 | $43.53 | $41.38 | $43.19 | $43.10 | 3,671,339 |
| 2022-07-12 | $41.65 | $42.95 | $41.16 | $42.25 | $42.16 | 4,310,102 |
| 2022-07-11 | $43.82 | $44.38 | $42.59 | $42.73 | $42.64 | 4,849,341 |
| 2022-07-08 | $45.63 | $45.79 | $44.40 | $44.83 | $44.74 | 5,312,466 |
| 2022-07-07 | $45.50 | $46.73 | $45.18 | $45.65 | $45.56 | 7,508,197 |
| 2022-07-06 | $41.89 | $43.12 | $40.65 | $42.63 | $42.54 | 8,640,691 |
| 2022-07-05 | $42.83 | $43.26 | $41.37 | $42.09 | $42.00 | 7,444,969 |
| 2022-07-01 | $44.89 | $45.83 | $43.35 | $44.78 | $44.69 | 6,634,831 |
| 2022-06-30 | $46.18 | $46.59 | $44.27 | $45.58 | $45.49 | 6,217,520 |
| 2022-06-29 | $49.74 | $49.75 | $46.88 | $47.62 | $47.52 | 4,292,061 |
| 2022-06-28 | $50.12 | $51.10 | $48.87 | $49.25 | $49.15 | 5,222,532 |
| 2022-06-27 | $50.52 | $50.52 | $48.75 | $49.56 | $49.46 | 4,212,020 |
| 2022-06-24 | $47.19 | $49.85 | $46.52 | $49.36 | $49.26 | 7,387,829 |
| 2022-06-23 | $47.98 | $48.80 | $45.22 | $46.62 | $46.52 | 8,209,069 |
| 2022-06-22 | $47.51 | $49.89 | $47.47 | $48.90 | $48.80 | 6,423,987 |
| 2022-06-21 | $50.79 | $51.94 | $49.49 | $50.08 | $49.98 | 5,540,918 |
| 2022-06-17 | $49.47 | $50.20 | $47.64 | $49.28 | $49.18 | 8,593,426 |
| 2022-06-16 | $48.46 | $51.86 | $48.45 | $49.68 | $49.58 | 8,381,338 |
| 2022-06-15 | $49.55 | $52.39 | $49.01 | $51.11 | $51.01 | 10,392,370 |
| 2022-06-14 | $50.17 | $50.51 | $48.30 | $48.92 | $48.82 | 5,759,070 |
| 2022-06-13 | $49.59 | $50.92 | $48.27 | $49.84 | $49.74 | 7,334,355 |
| 2022-06-10 | $54.04 | $54.75 | $52.57 | $53.01 | $52.90 | 9,354,669 |
| 2022-06-09 | $61.46 | $61.70 | $55.56 | $55.56 | $55.45 | 10,345,893 |
| 2022-06-08 | $64.53 | $65.90 | $62.12 | $62.28 | $62.15 | 4,453,330 |
| 2022-06-07 | $62.80 | $65.55 | $62.23 | $65.51 | $65.38 | 3,811,076 |
| 2022-06-06 | $62.59 | $64.25 | $61.20 | $64.02 | $63.89 | 5,390,902 |
| 2022-06-03 | $62.55 | $63.05 | $61.06 | $61.83 | $61.70 | 3,182,762 |
| 2022-06-02 | $63.70 | $65.14 | $62.85 | $63.83 | $63.70 | 3,925,145 |
| 2022-06-01 | $61.14 | $63.71 | $60.64 | $62.41 | $62.28 | 4,459,146 |
| 2022-05-31 | $66.09 | $67.52 | $61.31 | $61.72 | $61.59 | 18,488,763 |
| 2022-05-27 | $63.59 | $65.98 | $63.25 | $64.50 | $64.37 | 6,887,413 |
| 2022-05-26 | $60.95 | $63.25 | $59.74 | $62.85 | $62.72 | 5,268,412 |
| 2022-05-25 | $60.03 | $61.46 | $58.88 | $60.94 | $60.81 | 6,188,583 |
| 2022-05-24 | $61.99 | $62.18 | $60.09 | $61.33 | $61.20 | 6,208,093 |
| 2022-05-23 | $62.30 | $63.65 | $59.86 | $63.14 | $63.01 | 6,221,409 |
| 2022-05-20 | $63.06 | $63.75 | $58.51 | $60.57 | $60.45 | 8,740,955 |
| 2022-05-19 | $60.16 | $64.47 | $60.11 | $62.05 | $61.92 | 6,751,699 |
| 2022-05-18 | $62.62 | $63.82 | $60.01 | $60.51 | $60.39 | 6,828,123 |
| 2022-05-17 | $64.17 | $64.71 | $61.80 | $63.40 | $63.27 | 6,836,941 |
| 2022-05-16 | $59.50 | $61.15 | $58.60 | $60.28 | $60.16 | 6,681,535 |
| 2022-05-13 | $57.29 | $59.68 | $56.90 | $58.33 | $58.11 | 7,740,582 |
| 2022-05-12 | $54.85 | $56.36 | $53.34 | $54.58 | $54.38 | 7,408,825 |
| 2022-05-11 | $57.46 | $59.36 | $56.27 | $56.66 | $56.45 | 6,194,322 |
| 2022-05-10 | $55.51 | $56.91 | $53.61 | $55.84 | $55.63 | 8,497,550 |
| 2022-05-09 | $58.50 | $58.57 | $53.73 | $54.21 | $54.01 | 12,074,884 |
| 2022-05-06 | $62.37 | $62.80 | $60.00 | $61.04 | $60.81 | 5,591,505 |
| 2022-05-05 | $67.77 | $68.17 | $61.94 | $63.46 | $63.22 | 6,049,343 |
| 2022-05-04 | $65.00 | $68.09 | $64.21 | $67.96 | $67.71 | 5,744,973 |
| 2022-05-03 | $65.17 | $67.66 | $64.20 | $64.66 | $64.42 | 6,510,792 |
| 2022-05-02 | $67.00 | $67.62 | $64.43 | $66.16 | $65.91 | 5,816,742 |
| 2022-04-29 | $71.06 | $72.68 | $67.23 | $67.80 | $67.55 | 6,093,752 |
| 2022-04-28 | $69.78 | $71.00 | $67.08 | $70.52 | $70.26 | 5,643,487 |
| 2022-04-27 | $68.27 | $71.54 | $67.54 | $69.99 | $69.73 | 8,631,131 |
| 2022-04-26 | $67.15 | $69.03 | $64.67 | $66.97 | $66.72 | 7,950,925 |
| 2022-04-25 | $64.71 | $68.58 | $62.46 | $67.37 | $67.12 | 14,092,516 |
| 2022-04-22 | $71.87 | $72.30 | $66.72 | $67.37 | $67.12 | 10,970,339 |
| 2022-04-21 | $80.65 | $81.40 | $71.32 | $72.20 | $71.93 | 21,971,312 |
| 2022-04-20 | $85.91 | $88.01 | $82.56 | $86.93 | $86.61 | 6,549,347 |
| 2022-04-19 | $87.85 | $88.20 | $85.51 | $86.58 | $86.26 | 5,120,603 |
| 2022-04-18 | $88.00 | $90.98 | $86.94 | $89.45 | $89.12 | 4,475,049 |
| 2022-04-14 | $87.38 | $90.08 | $87.10 | $87.77 | $87.44 | 5,012,822 |
| 2022-04-13 | $84.73 | $87.74 | $83.15 | $87.42 | $87.10 | 4,797,730 |
| 2022-04-12 | $83.70 | $86.38 | $82.95 | $83.26 | $82.95 | 4,274,335 |
| 2022-04-11 | $83.62 | $84.20 | $80.83 | $82.53 | $82.22 | 4,671,668 |
| 2022-04-08 | $85.30 | $86.87 | $83.63 | $84.15 | $83.84 | 4,586,351 |
| 2022-04-07 | $87.70 | $88.39 | $83.17 | $86.10 | $85.78 | 6,516,553 |
| 2022-04-06 | $89.00 | $89.81 | $86.74 | $87.73 | $87.41 | 4,531,447 |
| 2022-04-05 | $93.20 | $93.20 | $85.10 | $87.71 | $87.39 | 6,792,384 |
| 2022-04-04 | $91.00 | $91.58 | $88.85 | $90.90 | $90.56 | 3,687,030 |
| 2022-04-01 | $91.69 | $93.58 | $87.54 | $90.62 | $90.28 | 5,746,311 |
| 2022-03-31 | $91.67 | $92.70 | $89.80 | $90.03 | $89.70 | 4,567,221 |
| 2022-03-30 | $92.60 | $93.99 | $90.96 | $92.19 | $91.85 | 5,513,570 |
| 2022-03-29 | $86.50 | $90.10 | $84.13 | $90.07 | $89.74 | 7,530,657 |
| 2022-03-28 | $90.64 | $92.87 | $88.11 | $92.46 | $92.12 | 5,111,285 |
| 2022-03-25 | $95.89 | $98.09 | $91.02 | $91.96 | $91.62 | 5,901,677 |
| 2022-03-24 | $91.65 | $95.44 | $91.39 | $95.06 | $94.71 | 7,352,274 |
| 2022-03-23 | $91.49 | $95.79 | $91.02 | $94.22 | $93.87 | 6,848,035 |
| 2022-03-22 | $89.98 | $91.56 | $88.52 | $89.88 | $89.55 | 5,757,961 |
| 2022-03-21 | $85.57 | $92.11 | $85.30 | $90.69 | $90.35 | 9,827,357 |
| 2022-03-18 | $80.52 | $82.70 | $79.21 | $82.44 | $82.13 | 7,343,263 |
| 2022-03-17 | $77.98 | $81.72 | $77.02 | $80.73 | $80.43 | 8,423,152 |
| 2022-03-16 | $74.79 | $76.79 | $72.58 | $75.63 | $75.35 | 6,809,804 |
| 2022-03-15 | $71.07 | $74.00 | $69.93 | $73.71 | $73.44 | 7,090,348 |
| 2022-03-14 | $77.17 | $77.17 | $72.05 | $73.50 | $73.23 | 7,915,115 |
| 2022-03-11 | $80.49 | $81.87 | $78.65 | $79.04 | $78.75 | 5,690,036 |
| 2022-03-10 | $83.69 | $84.36 | $78.25 | $82.94 | $82.63 | 10,238,577 |
| 2022-03-09 | $79.80 | $80.81 | $77.00 | $79.52 | $79.23 | 11,917,672 |
| 2022-03-08 | $82.00 | $85.60 | $77.77 | $82.37 | $82.06 | 12,840,933 |
| 2022-03-07 | $89.56 | $92.32 | $83.51 | $85.40 | $85.08 | 12,623,520 |
| 2022-03-04 | $82.01 | $90.95 | $81.73 | $90.66 | $90.22 | 19,676,804 |
| 2022-03-03 | $82.53 | $84.28 | $79.45 | $82.89 | $82.49 | 7,513,666 |
| 2022-03-02 | $81.01 | $83.16 | $78.78 | $82.56 | $82.16 | 10,760,849 |
| 2022-03-01 | $77.89 | $85.73 | $77.06 | $79.78 | $79.39 | 15,303,424 |
| 2022-02-28 | $77.65 | $80.58 | $75.01 | $75.34 | $74.97 | 9,363,349 |
| 2022-02-25 | $73.11 | $78.38 | $71.78 | $77.85 | $77.47 | 7,361,905 |
| 2022-02-24 | $75.29 | $77.45 | $69.85 | $73.30 | $72.94 | 11,610,911 |
| 2022-02-23 | $74.25 | $75.68 | $73.11 | $75.32 | $74.95 | 6,588,168 |
| 2022-02-22 | $80.00 | $80.08 | $73.11 | $74.09 | $73.73 | 8,933,063 |
| 2022-02-18 | $76.03 | $78.37 | $75.55 | $78.20 | $77.82 | 5,825,344 |
| 2022-02-17 | $77.06 | $77.66 | $75.43 | $76.47 | $76.10 | 5,515,030 |
| 2022-02-16 | $75.00 | $77.95 | $74.72 | $77.84 | $77.46 | 7,355,774 |
| 2022-02-15 | $72.45 | $74.19 | $70.56 | $74.04 | $73.68 | 6,823,367 |
| 2022-02-14 | $74.54 | $75.23 | $71.92 | $73.86 | $73.50 | 7,813,281 |
| 2022-02-11 | $68.96 | $74.50 | $68.73 | $73.52 | $73.16 | 9,952,265 |
| 2022-02-10 | $70.94 | $73.72 | $70.12 | $71.17 | $70.82 | 11,437,736 |
| 2022-02-09 | $69.52 | $72.37 | $68.97 | $71.91 | $71.56 | 10,244,697 |
| 2022-02-08 | $65.83 | $71.97 | $65.60 | $69.97 | $69.63 | 16,122,881 |
| 2022-02-07 | $64.95 | $65.77 | $63.02 | $63.75 | $63.44 | 5,021,855 |
| 2022-02-04 | $62.26 | $65.60 | $61.88 | $64.22 | $63.91 | 7,161,159 |
| 2022-02-03 | $58.90 | $63.36 | $58.33 | $62.74 | $62.43 | 8,076,610 |
| 2022-02-02 | $58.19 | $59.59 | $57.25 | $59.21 | $58.92 | 5,613,758 |
| 2022-02-01 | $57.99 | $58.44 | $56.73 | $58.17 | $57.89 | 5,939,348 |
| 2022-01-31 | $56.94 | $57.02 | $55.02 | $56.71 | $56.43 | 7,206,053 |
| 2022-01-28 | $58.00 | $58.39 | $55.58 | $57.40 | $57.12 | 6,995,278 |
| 2022-01-27 | $60.60 | $61.66 | $57.47 | $58.03 | $57.75 | 6,445,290 |
| 2022-01-26 | $61.54 | $63.64 | $59.88 | $60.75 | $60.45 | 9,267,426 |
| 2022-01-25 | $57.51 | $61.60 | $56.76 | $61.21 | $60.91 | 7,780,587 |
| 2022-01-24 | $53.81 | $58.20 | $53.26 | $58.02 | $57.74 | 9,209,629 |
| 2022-01-21 | $60.02 | $60.15 | $56.04 | $56.21 | $55.94 | 11,024,982 |
| 2022-01-20 | $62.10 | $64.25 | $59.97 | $61.25 | $60.95 | 15,925,959 |
| 2022-01-19 | $61.39 | $61.93 | $58.89 | $59.63 | $59.34 | 6,881,288 |
| 2022-01-18 | $60.50 | $61.56 | $58.80 | $60.05 | $59.76 | 5,972,187 |
| 2022-01-14 | $60.27 | $61.44 | $59.34 | $61.39 | $61.09 | 4,397,108 |
| 2022-01-13 | $61.75 | $63.26 | $60.37 | $60.51 | $60.22 | 5,769,838 |
| 2022-01-12 | $63.66 | $64.37 | $60.86 | $61.88 | $61.58 | 6,434,989 |
| 2022-01-11 | $60.71 | $62.25 | $59.12 | $62.20 | $61.90 | 5,937,078 |
| 2022-01-10 | $61.62 | $62.71 | $60.44 | $61.54 | $61.24 | 5,653,472 |
| 2022-01-07 | $60.14 | $62.89 | $59.65 | $62.37 | $62.07 | 8,071,270 |
| 2022-01-06 | $58.94 | $59.49 | $57.25 | $58.45 | $58.17 | 4,363,058 |
| 2022-01-05 | $58.95 | $61.79 | $58.45 | $58.55 | $58.26 | 7,599,751 |
| 2022-01-04 | $60.68 | $61.15 | $57.21 | $57.53 | $57.25 | 7,980,653 |
| 2022-01-03 | $60.24 | $62.61 | $60.09 | $60.36 | $60.07 | 6,208,442 |
| 2021-12-31 | $59.16 | $60.05 | $58.70 | $59.58 | $59.29 | 3,938,291 |
| 2021-12-30 | $59.68 | $61.59 | $59.14 | $59.21 | $58.92 | 4,507,541 |
| 2021-12-29 | $59.13 | $60.12 | $58.67 | $59.63 | $59.34 | 4,022,735 |
| 2021-12-28 | $59.28 | $59.56 | $58.51 | $59.19 | $58.90 | 6,002,294 |
| 2021-12-27 | $58.37 | $59.86 | $57.23 | $59.83 | $59.54 | 6,270,013 |
| 2021-12-23 | $59.00 | $60.59 | $58.46 | $59.36 | $59.07 | 7,516,371 |
| 2021-12-22 | $56.93 | $60.55 | $56.67 | $59.31 | $59.02 | 10,594,824 |
| 2021-12-21 | $53.80 | $57.24 | $53.75 | $56.79 | $56.51 | 10,784,072 |
| 2021-12-20 | $51.89 | $53.36 | $51.36 | $53.11 | $52.85 | 8,394,528 |
| 2021-12-17 | $52.26 | $53.78 | $50.88 | $53.73 | $53.47 | 31,780,861 |
| 2021-12-16 | $52.00 | $54.15 | $51.98 | $52.59 | $52.33 | 12,482,609 |
| 2021-12-15 | $49.51 | $51.01 | $48.05 | $50.97 | $50.72 | 9,047,608 |
| 2021-12-14 | $48.96 | $51.08 | $48.41 | $50.46 | $50.21 | 14,668,202 |
| 2021-12-13 | $49.22 | $50.05 | $47.20 | $47.78 | $47.55 | 4,950,901 |
| 2021-12-10 | $49.97 | $50.15 | $47.84 | $48.80 | $48.56 | 5,525,355 |
| 2021-12-09 | $47.80 | $50.98 | $47.35 | $49.98 | $49.74 | 8,731,969 |
| 2021-12-08 | $47.07 | $48.74 | $46.98 | $48.56 | $48.32 | 5,594,720 |
| 2021-12-07 | $47.07 | $48.05 | $46.73 | $46.94 | $46.71 | 5,637,731 |
| 2021-12-06 | $44.92 | $46.74 | $44.13 | $45.56 | $45.34 | 7,116,506 |
| 2021-12-03 | $44.76 | $44.92 | $43.26 | $44.07 | $43.86 | 5,930,836 |
| 2021-12-02 | $44.44 | $45.29 | $43.82 | $44.82 | $44.60 | 5,522,504 |
| 2021-12-01 | $47.89 | $48.05 | $43.75 | $43.78 | $43.57 | 15,223,056 |
| 2021-11-30 | $48.78 | $49.38 | $45.56 | $46.53 | $46.30 | 9,644,856 |
| 2021-11-29 | $49.22 | $49.94 | $47.78 | $49.14 | $48.90 | 6,546,723 |
| 2021-11-26 | $47.74 | $48.14 | $45.82 | $47.95 | $47.72 | 7,291,156 |
| 2021-11-24 | $48.81 | $51.34 | $48.41 | $50.46 | $50.21 | 7,137,598 |
| 2021-11-23 | $49.16 | $50.21 | $48.45 | $49.02 | $48.78 | 4,881,724 |
| 2021-11-22 | $47.80 | $49.70 | $47.30 | $48.51 | $48.27 | 6,379,850 |
| 2021-11-19 | $47.31 | $48.08 | $46.69 | $47.60 | $47.37 | 5,644,176 |
| 2021-11-18 | $47.55 | $47.83 | $46.49 | $47.70 | $47.47 | 4,353,631 |
| 2021-11-17 | $48.91 | $50.00 | $47.62 | $47.92 | $47.69 | 5,365,638 |
| 2021-11-16 | $49.86 | $50.00 | $47.96 | $48.20 | $47.97 | 8,759,691 |
| 2021-11-15 | $50.99 | $51.00 | $49.44 | $50.63 | $50.38 | 6,352,096 |
| 2021-11-12 | $50.73 | $52.86 | $50.35 | $51.92 | $51.67 | 9,250,509 |
| 2021-11-11 | $48.52 | $51.71 | $48.40 | $51.21 | $50.96 | 14,257,316 |
| 2021-11-10 | $47.01 | $47.69 | $45.60 | $46.17 | $45.95 | 5,964,765 |
| 2021-11-09 | $48.72 | $49.16 | $46.75 | $47.24 | $47.01 | 6,945,883 |
| 2021-11-08 | $49.20 | $50.62 | $48.16 | $48.86 | $48.62 | 10,550,347 |
| 2021-11-05 | $46.00 | $48.10 | $46.00 | $47.86 | $47.63 | 8,316,982 |
| 2021-11-04 | $47.50 | $47.62 | $45.29 | $46.37 | $46.14 | 11,378,845 |
| 2021-11-03 | $47.20 | $48.65 | $46.76 | $47.43 | $47.20 | 6,552,163 |
| 2021-11-02 | $46.86 | $47.48 | $45.90 | $47.08 | $46.85 | 10,011,170 |
| 2021-11-01 | $46.22 | $47.53 | $45.21 | $46.73 | $46.50 | 9,324,120 |
| 2021-10-29 | $46.08 | $47.21 | $45.38 | $45.95 | $45.73 | 6,647,240 |
| 2021-10-28 | $47.17 | $47.48 | $45.51 | $46.45 | $46.22 | 10,235,705 |
| 2021-10-27 | $47.48 | $47.92 | $45.45 | $45.89 | $45.57 | 12,864,707 |
| 2021-10-26 | $50.80 | $51.27 | $49.26 | $49.55 | $49.20 | 6,153,108 |
| 2021-10-25 | $50.11 | $52.13 | $49.35 | $51.17 | $50.81 | 11,070,148 |
| 2021-10-22 | $50.49 | $50.99 | $48.87 | $49.25 | $48.90 | 7,469,345 |
| 2021-10-21 | $51.70 | $51.70 | $49.80 | $49.99 | $49.64 | 9,066,902 |
| 2021-10-20 | $52.80 | $53.90 | $52.02 | $52.51 | $52.14 | 7,330,394 |
| 2021-10-19 | $57.24 | $57.24 | $53.61 | $53.68 | $53.30 | 10,860,849 |
| 2021-10-18 | $54.99 | $57.57 | $54.96 | $57.24 | $56.84 | 9,883,752 |
| 2021-10-15 | $51.92 | $56.93 | $51.00 | $56.00 | $55.61 | 33,374,931 |
| 2021-10-14 | $49.29 | $50.04 | $48.06 | $48.60 | $48.26 | 9,971,260 |
| 2021-10-13 | $48.14 | $48.90 | $47.23 | $48.40 | $48.06 | 5,836,826 |
| 2021-10-12 | $47.88 | $49.44 | $47.34 | $47.78 | $47.45 | 6,872,261 |
| 2021-10-11 | $47.91 | $49.38 | $47.15 | $47.29 | $46.96 | 6,078,775 |
| 2021-10-08 | $47.07 | $47.33 | $45.63 | $46.03 | $45.71 | 5,548,594 |
| 2021-10-07 | $48.17 | $48.26 | $46.94 | $47.05 | $46.72 | 5,916,632 |
| 2021-10-06 | $47.79 | $48.23 | $45.80 | $47.05 | $46.72 | 7,321,764 |
| 2021-10-05 | $49.59 | $49.82 | $48.39 | $49.05 | $48.71 | 4,226,393 |
| 2021-10-04 | $50.53 | $51.23 | $49.06 | $49.18 | $48.84 | 4,681,676 |
| 2021-10-01 | $49.46 | $49.89 | $47.94 | $49.77 | $49.42 | 6,561,195 |
| 2021-09-30 | $50.06 | $50.47 | $48.93 | $48.94 | $48.60 | 6,045,624 |
| 2021-09-29 | $52.08 | $52.08 | $50.16 | $50.58 | $50.23 | 4,609,123 |
| 2021-09-28 | $51.60 | $52.45 | $50.16 | $50.98 | $50.62 | 7,122,331 |
| 2021-09-27 | $48.56 | $51.71 | $48.48 | $51.56 | $51.20 | 8,264,621 |
| 2021-09-24 | $47.87 | $49.08 | $47.75 | $48.49 | $48.15 | 5,168,089 |
| 2021-09-23 | $48.11 | $49.46 | $47.80 | $48.56 | $48.22 | 5,723,397 |
| 2021-09-22 | $47.30 | $49.37 | $47.10 | $47.95 | $47.61 | 10,983,765 |
| 2021-09-21 | $48.75 | $49.14 | $44.48 | $45.60 | $45.28 | 14,587,085 |
| 2021-09-20 | $45.71 | $48.48 | $45.24 | $48.46 | $48.12 | 9,338,058 |
| 2021-09-17 | $49.19 | $49.77 | $47.47 | $48.83 | $48.49 | 10,520,023 |
| 2021-09-16 | $50.95 | $50.96 | $48.66 | $49.41 | $49.06 | 8,054,416 |
| 2021-09-15 | $49.72 | $51.89 | $49.51 | $51.68 | $51.32 | 9,413,927 |
| 2021-09-14 | $48.98 | $49.24 | $47.62 | $48.00 | $47.66 | 6,902,590 |
| 2021-09-13 | $50.25 | $51.17 | $49.06 | $49.22 | $48.88 | 8,579,094 |
| 2021-09-10 | $48.25 | $50.35 | $48.25 | $49.50 | $49.15 | 10,397,446 |
| 2021-09-09 | $46.19 | $47.89 | $46.04 | $47.51 | $47.18 | 7,477,554 |
| 2021-09-08 | $46.52 | $47.77 | $45.41 | $45.73 | $45.41 | 5,689,816 |
| 2021-09-07 | $47.61 | $48.39 | $46.48 | $46.77 | $46.44 | 6,170,038 |
| 2021-09-03 | $46.96 | $47.72 | $46.04 | $47.21 | $46.88 | 5,203,778 |
| 2021-09-02 | $46.03 | $48.24 | $45.90 | $46.91 | $46.58 | 8,466,801 |
| 2021-09-01 | $43.71 | $46.22 | $42.45 | $45.60 | $45.28 | 11,739,149 |
| 2021-08-31 | $44.26 | $44.95 | $42.96 | $44.37 | $44.06 | 6,152,582 |
| 2021-08-30 | $44.50 | $44.88 | $43.33 | $44.05 | $43.74 | 5,552,301 |
| 2021-08-27 | $42.19 | $44.30 | $42.08 | $44.13 | $43.82 | 7,106,743 |
| 2021-08-26 | $41.72 | $42.58 | $41.35 | $41.42 | $41.13 | 3,971,998 |
| 2021-08-25 | $42.05 | $42.70 | $41.64 | $42.06 | $41.77 | 4,728,792 |
| 2021-08-24 | $41.83 | $43.03 | $41.74 | $42.13 | $41.83 | 5,672,786 |
| 2021-08-23 | $38.60 | $41.44 | $38.57 | $41.11 | $40.82 | 9,678,618 |
| 2021-08-20 | $37.50 | $38.20 | $37.19 | $37.71 | $37.45 | 7,819,084 |
| 2021-08-19 | $39.90 | $40.09 | $36.61 | $36.92 | $36.66 | 16,177,792 |
| 2021-08-18 | $41.03 | $42.35 | $40.80 | $41.49 | $41.20 | 6,107,372 |
| 2021-08-17 | $42.78 | $42.94 | $40.34 | $41.61 | $41.32 | 8,015,483 |
| 2021-08-16 | $44.10 | $44.19 | $42.82 | $43.42 | $43.12 | 4,964,509 |
| 2021-08-13 | $45.39 | $45.79 | $44.89 | $45.25 | $44.93 | 5,835,432 |
| 2021-08-12 | $44.29 | $45.40 | $43.77 | $45.15 | $44.83 | 6,678,342 |
| 2021-08-11 | $43.48 | $44.74 | $43.15 | $44.66 | $44.35 | 7,674,533 |
| 2021-08-10 | $40.69 | $44.15 | $40.65 | $43.87 | $43.56 | 11,404,034 |
| 2021-08-09 | $40.45 | $41.49 | $39.90 | $40.53 | $40.25 | 5,634,414 |
| 2021-08-06 | $39.62 | $40.95 | $39.23 | $40.71 | $40.42 | 6,146,725 |
| 2021-08-05 | $38.49 | $39.35 | $38.29 | $38.75 | $38.48 | 4,021,718 |
| 2021-08-04 | $39.97 | $40.02 | $38.53 | $38.75 | $38.48 | 5,087,554 |
| 2021-08-03 | $39.52 | $40.45 | $38.00 | $40.38 | $40.10 | 6,269,207 |
| 2021-08-02 | $40.22 | $41.65 | $39.38 | $39.40 | $39.12 | 7,601,700 |
| 2021-07-30 | $39.16 | $40.66 | $38.96 | $40.15 | $39.87 | 8,142,636 |
| 2021-07-29 | $38.94 | $40.00 | $38.78 | $39.37 | $39.09 | 6,556,769 |
| 2021-07-28 | $38.56 | $38.92 | $37.81 | $38.23 | $37.96 | 6,217,530 |
| 2021-07-27 | $38.04 | $38.50 | $37.37 | $38.27 | $38.00 | 5,782,369 |
| 2021-07-26 | $37.59 | $39.02 | $37.02 | $38.96 | $38.69 | 8,950,255 |
| 2021-07-23 | $37.52 | $37.87 | $36.49 | $37.06 | $36.80 | 5,840,643 |
| 2021-07-22 | $36.95 | $37.49 | $36.10 | $37.23 | $36.97 | 7,230,108 |
| 2021-07-21 | $35.25 | $37.41 | $35.25 | $37.09 | $36.83 | 11,877,733 |
| 2021-07-20 | $31.55 | $35.26 | $31.26 | $34.95 | $34.71 | 15,651,337 |
| 2021-07-19 | $31.99 | $32.45 | $31.00 | $31.62 | $31.40 | 12,140,838 |
| 2021-07-16 | $35.35 | $35.70 | $32.73 | $32.95 | $32.72 | 14,579,689 |
| 2021-07-15 | $35.27 | $35.93 | $34.24 | $34.54 | $34.30 | 8,560,168 |
| 2021-07-14 | $36.25 | $36.90 | $34.94 | $35.14 | $34.89 | 6,964,629 |
| 2021-07-13 | $37.15 | $37.18 | $35.22 | $35.62 | $35.37 | 8,073,363 |
| 2021-07-12 | $36.88 | $37.94 | $36.58 | $37.29 | $37.03 | 5,139,491 |
| 2021-07-09 | $36.50 | $37.78 | $36.28 | $37.44 | $37.18 | 6,624,400 |
| 2021-07-08 | $35.00 | $36.09 | $34.08 | $35.36 | $35.11 | 6,245,448 |
| 2021-07-07 | $36.66 | $37.28 | $35.83 | $36.23 | $35.98 | 4,987,915 |
| 2021-07-06 | $37.61 | $37.95 | $36.24 | $36.47 | $36.21 | 8,577,484 |
| 2021-07-02 | $37.44 | $38.50 | $37.13 | $37.92 | $37.65 | 7,338,025 |
| 2021-07-01 | $37.40 | $37.69 | $36.47 | $36.96 | $36.70 | 6,119,937 |
| 2021-06-30 | $37.20 | $37.80 | $36.68 | $36.84 | $36.58 | 6,047,752 |
| 2021-06-29 | $36.55 | $38.00 | $36.54 | $37.53 | $37.27 | 8,493,518 |
| 2021-06-28 | $36.17 | $36.61 | $35.67 | $36.09 | $35.84 | 8,758,199 |
| 2021-06-25 | $36.95 | $37.11 | $35.78 | $35.80 | $35.55 | 32,496,825 |
| 2021-06-24 | $35.93 | $36.67 | $35.27 | $36.35 | $36.10 | 6,733,849 |
| 2021-06-23 | $35.08 | $35.96 | $34.82 | $35.04 | $34.79 | 9,462,627 |
| 2021-06-22 | $33.38 | $34.08 | $32.78 | $33.91 | $33.67 | 6,153,288 |
| 2021-06-21 | $32.44 | $33.33 | $32.35 | $33.09 | $32.86 | 6,758,628 |
| 2021-06-18 | $33.05 | $33.45 | $31.90 | $32.08 | $31.86 | 9,979,915 |
| 2021-06-17 | $35.26 | $35.35 | $32.63 | $33.58 | $33.34 | 12,414,489 |
| 2021-06-16 | $35.54 | $35.85 | $34.69 | $35.36 | $35.11 | 7,625,648 |
| 2021-06-15 | $36.22 | $36.36 | $34.75 | $36.29 | $36.04 | 8,600,587 |
| 2021-06-14 | $37.30 | $37.79 | $36.46 | $36.95 | $36.69 | 5,887,303 |
| 2021-06-11 | $38.23 | $38.56 | $37.11 | $37.38 | $37.12 | 4,649,409 |
| 2021-06-10 | $38.26 | $38.80 | $37.24 | $37.42 | $37.16 | 3,736,056 |
| 2021-06-09 | $38.47 | $38.68 | $37.49 | $37.98 | $37.71 | 4,926,756 |
| 2021-06-08 | $37.63 | $38.92 | $36.70 | $38.62 | $38.35 | 5,046,288 |
| 2021-06-07 | $38.74 | $38.74 | $37.38 | $37.74 | $37.48 | 5,016,418 |
| 2021-06-04 | $39.32 | $39.58 | $38.32 | $38.84 | $38.57 | 3,361,220 |
| 2021-06-03 | $39.02 | $39.54 | $38.27 | $38.72 | $38.45 | 5,030,088 |
| 2021-06-02 | $40.70 | $40.70 | $39.46 | $40.00 | $39.72 | 5,504,606 |
| 2021-06-01 | $40.20 | $41.16 | $40.14 | $40.98 | $40.69 | 7,332,372 |
| 2021-05-28 | $38.64 | $39.70 | $38.22 | $39.67 | $39.39 | 4,536,793 |
| 2021-05-27 | $37.51 | $39.06 | $37.30 | $39.01 | $38.74 | 6,946,052 |
| 2021-05-26 | $35.38 | $36.59 | $35.38 | $36.55 | $36.29 | 5,991,018 |
| 2021-05-25 | $36.46 | $36.93 | $34.94 | $35.15 | $34.90 | 5,868,522 |
| 2021-05-24 | $36.11 | $36.79 | $35.40 | $36.50 | $36.24 | 5,462,015 |
| 2021-05-21 | $36.17 | $37.07 | $35.65 | $36.14 | $35.89 | 6,902,609 |
| 2021-05-20 | $36.36 | $36.36 | $35.28 | $35.82 | $35.57 | 7,124,340 |
| 2021-05-19 | $38.34 | $38.37 | $35.39 | $36.17 | $35.92 | 15,755,855 |
| 2021-05-18 | $41.11 | $41.69 | $39.58 | $39.84 | $39.56 | 5,665,221 |
| 2021-05-17 | $39.55 | $40.70 | $38.57 | $40.68 | $40.39 | 4,774,540 |
| 2021-05-14 | $39.10 | $39.98 | $38.65 | $39.70 | $39.42 | 4,718,169 |
| 2021-05-13 | $39.15 | $40.97 | $38.19 | $39.13 | $38.86 | 6,493,529 |
| 2021-05-12 | $41.13 | $42.24 | $39.15 | $39.51 | $39.23 | 8,252,229 |
| 2021-05-11 | $39.07 | $42.15 | $38.96 | $41.32 | $41.03 | 9,042,131 |
| 2021-05-10 | $42.75 | $44.42 | $41.02 | $41.04 | $40.75 | 11,649,721 |
| 2021-05-07 | $39.76 | $41.38 | $39.25 | $41.20 | $40.91 | 4,828,309 |
| 2021-05-06 | $40.89 | $41.44 | $39.28 | $39.89 | $39.61 | 7,163,968 |
| 2021-05-05 | $39.37 | $40.88 | $38.64 | $40.60 | $40.32 | 7,658,800 |
| 2021-05-04 | $38.02 | $39.27 | $37.65 | $39.07 | $38.80 | 6,704,936 |
| 2021-05-03 | $37.18 | $38.06 | $36.05 | $37.61 | $37.35 | 4,657,715 |
| 2021-04-30 | $36.52 | $38.07 | $36.35 | $36.64 | $36.38 | 6,284,736 |
| 2021-04-29 | $36.99 | $37.50 | $36.36 | $37.17 | $36.91 | 4,895,439 |
| 2021-04-28 | $36.53 | $36.97 | $36.29 | $36.49 | $36.23 | 3,468,329 |
| 2021-04-27 | $36.04 | $37.70 | $35.82 | $36.75 | $36.49 | 5,855,171 |
| 2021-04-26 | $35.16 | $37.06 | $35.00 | $36.80 | $36.54 | 7,747,562 |
| 2021-04-23 | $33.98 | $34.86 | $33.76 | $34.71 | $34.47 | 4,818,317 |
| 2021-04-22 | $34.20 | $34.33 | $33.16 | $33.21 | $32.98 | 5,436,624 |
| 2021-04-21 | $32.57 | $34.68 | $32.50 | $34.26 | $34.02 | 7,890,150 |
| 2021-04-20 | $35.91 | $35.95 | $32.38 | $32.98 | $32.75 | 10,494,794 |
| 2021-04-19 | $35.40 | $36.54 | $34.81 | $36.03 | $35.78 | 10,102,393 |
| 2021-04-16 | $34.03 | $36.03 | $33.87 | $35.63 | $35.38 | 17,790,325 |
| 2021-04-15 | $33.46 | $33.62 | $32.15 | $32.84 | $32.61 | 6,132,580 |
| 2021-04-14 | $31.95 | $34.24 | $31.80 | $33.39 | $33.16 | 8,200,517 |
| 2021-04-13 | $31.98 | $32.18 | $30.83 | $31.24 | $31.02 | 3,412,640 |
| 2021-04-12 | $31.50 | $31.88 | $31.10 | $31.77 | $31.55 | 4,418,476 |
| 2021-04-09 | $31.16 | $31.55 | $30.51 | $31.36 | $31.14 | 4,317,326 |
| 2021-04-08 | $31.80 | $31.92 | $30.03 | $31.45 | $31.23 | 5,776,052 |
| 2021-04-07 | $31.37 | $31.97 | $31.11 | $31.52 | $31.30 | 4,193,353 |
| 2021-04-06 | $31.66 | $33.07 | $31.10 | $31.31 | $31.09 | 6,204,497 |
| 2021-04-05 | $32.68 | $32.80 | $31.51 | $31.55 | $31.33 | 3,933,781 |
| 2021-04-01 | $32.20 | $32.58 | $31.49 | $32.23 | $32.00 | 5,482,082 |
| 2021-03-31 | $33.66 | $34.29 | $32.11 | $32.49 | $32.26 | 7,236,579 |
| 2021-03-30 | $32.15 | $33.05 | $31.34 | $32.97 | $32.74 | 6,286,685 |
| 2021-03-29 | $32.45 | $33.99 | $31.86 | $32.04 | $31.82 | 8,276,237 |
| 2021-03-26 | $30.41 | $32.80 | $30.15 | $32.78 | $32.55 | 9,604,262 |
| 2021-03-25 | $28.03 | $29.77 | $27.55 | $29.66 | $29.45 | 6,403,022 |
| 2021-03-24 | $29.72 | $30.48 | $28.59 | $28.76 | $28.56 | 9,127,477 |
| 2021-03-23 | $28.39 | $29.25 | $27.11 | $27.42 | $27.23 | 8,474,586 |
| 2021-03-22 | $31.23 | $31.42 | $30.08 | $30.43 | $30.22 | 3,552,299 |
| 2021-03-19 | $31.13 | $31.62 | $30.07 | $31.14 | $30.92 | 6,934,807 |
| 2021-03-18 | $31.66 | $33.45 | $30.93 | $31.19 | $30.97 | 6,727,235 |
| 2021-03-17 | $30.17 | $31.81 | $30.04 | $31.81 | $31.59 | 6,861,307 |
| 2021-03-16 | $30.75 | $30.79 | $29.29 | $29.52 | $29.31 | 5,035,665 |
| 2021-03-15 | $31.45 | $31.68 | $30.34 | $31.04 | $30.82 | 4,543,403 |
| 2021-03-12 | $31.89 | $32.48 | $31.28 | $31.51 | $31.29 | 4,732,979 |
| 2021-03-11 | $32.30 | $32.87 | $31.69 | $32.16 | $31.93 | 6,259,221 |
| 2021-03-10 | $30.34 | $32.42 | $30.34 | $31.98 | $31.76 | 7,927,665 |
| 2021-03-09 | $28.99 | $30.05 | $28.20 | $29.94 | $29.73 | 7,555,203 |
| 2021-03-08 | $29.65 | $30.17 | $28.40 | $28.47 | $28.27 | 4,985,666 |
| 2021-03-05 | $29.23 | $30.51 | $27.41 | $28.99 | $28.79 | 7,777,627 |
| 2021-03-04 | $29.72 | $30.39 | $27.36 | $28.59 | $28.39 | 10,364,263 |
| 2021-03-03 | $28.90 | $31.37 | $28.52 | $30.83 | $30.61 | 17,570,191 |
| 2021-03-02 | $26.20 | $27.86 | $26.20 | $27.50 | $27.31 | 8,530,319 |
| 2021-03-01 | $25.67 | $26.38 | $25.40 | $25.99 | $25.81 | 5,560,293 |
| 2021-02-26 | $24.20 | $24.98 | $23.64 | $24.55 | $24.38 | 6,401,507 |
| 2021-02-25 | $27.48 | $27.80 | $25.11 | $25.56 | $25.38 | 8,418,821 |
| 2021-02-24 | $25.10 | $27.29 | $25.10 | $27.20 | $27.01 | 8,974,303 |
| 2021-02-23 | $23.86 | $25.09 | $22.95 | $24.90 | $24.73 | 6,009,773 |
| 2021-02-22 | $23.46 | $25.48 | $23.05 | $24.80 | $24.63 | 9,337,074 |
| 2021-02-19 | $21.56 | $23.34 | $21.55 | $23.13 | $22.97 | 7,262,321 |
| 2021-02-18 | $22.03 | $22.26 | $21.07 | $21.12 | $20.97 | 3,545,632 |
| 2021-02-17 | $22.41 | $22.68 | $21.71 | $21.93 | $21.78 | 4,237,009 |
| 2021-02-16 | $22.09 | $22.62 | $22.05 | $22.43 | $22.27 | 4,264,320 |
| 2021-02-12 | $21.09 | $21.76 | $20.96 | $21.66 | $21.51 | 3,306,025 |
| 2021-02-11 | $21.51 | $21.67 | $20.97 | $21.39 | $21.24 | 3,865,124 |
| 2021-02-10 | $21.58 | $22.12 | $21.05 | $21.56 | $21.41 | 5,171,537 |
| 2021-02-09 | $21.77 | $22.35 | $21.66 | $21.76 | $21.61 | 5,571,513 |
| 2021-02-08 | $21.33 | $21.97 | $21.29 | $21.80 | $21.65 | 8,285,018 |
| 2021-02-05 | $20.58 | $20.98 | $20.22 | $20.95 | $20.80 | 5,242,727 |
| 2021-02-04 | $20.02 | $20.45 | $19.85 | $20.36 | $20.22 | 5,516,652 |
| 2021-02-03 | $19.11 | $20.18 | $18.85 | $19.90 | $19.76 | 10,453,664 |
| 2021-02-02 | $19.16 | $19.38 | $18.81 | $19.11 | $18.98 | 7,212,550 |
| 2021-02-01 | $18.49 | $18.89 | $17.78 | $18.82 | $18.69 | 9,127,432 |
| 2021-01-29 | $18.65 | $18.84 | $17.78 | $18.00 | $17.87 | 7,772,462 |
| 2021-01-28 | $19.10 | $19.30 | $18.48 | $18.50 | $18.37 | 7,028,644 |
| 2021-01-27 | $18.69 | $18.97 | $17.30 | $18.66 | $18.53 | 9,215,320 |
| 2021-01-26 | $19.60 | $19.66 | $18.55 | $18.56 | $18.43 | 5,928,799 |
| 2021-01-25 | $19.26 | $19.44 | $18.58 | $19.34 | $19.20 | 7,926,939 |
| 2021-01-22 | $19.40 | $20.04 | $19.17 | $19.40 | $19.26 | 11,183,386 |
| 2021-01-21 | $20.93 | $21.70 | $20.00 | $20.01 | $19.87 | 22,833,827 |
| 2021-01-20 | $23.50 | $23.74 | $22.64 | $22.84 | $22.68 | 5,578,332 |
| 2021-01-19 | $23.89 | $24.22 | $22.86 | $23.09 | $22.93 | 5,737,725 |
| 2021-01-15 | $24.52 | $24.52 | $22.96 | $23.28 | $23.12 | 5,866,810 |
| 2021-01-14 | $25.00 | $25.38 | $24.85 | $25.09 | $24.91 | 3,991,370 |
| 2021-01-13 | $25.14 | $25.15 | $24.31 | $24.44 | $24.27 | 2,599,874 |
| 2021-01-12 | $24.78 | $25.45 | $24.54 | $25.08 | $24.90 | 2,677,660 |
| 2021-01-11 | $23.86 | $24.90 | $23.53 | $24.56 | $24.39 | 3,041,869 |
| 2021-01-08 | $25.30 | $25.47 | $24.52 | $24.99 | $24.81 | 2,967,826 |
| 2021-01-07 | $25.63 | $26.20 | $24.96 | $25.23 | $25.05 | 4,445,458 |
| 2021-01-06 | $24.50 | $25.66 | $24.40 | $25.21 | $25.03 | 5,656,874 |
| 2021-01-05 | $23.30 | $24.12 | $23.22 | $23.67 | $23.50 | 4,297,930 |
| 2021-01-04 | $23.62 | $24.45 | $23.13 | $23.25 | $23.09 | 5,400,324 |
| 2020-12-31 | $23.00 | $23.43 | $22.40 | $23.05 | $22.89 | 3,443,724 |
| 2020-12-30 | $22.07 | $23.18 | $21.98 | $22.95 | $22.79 | 3,435,025 |
| 2020-12-29 | $22.14 | $22.34 | $21.15 | $22.04 | $21.89 | 3,492,994 |
| 2020-12-28 | $22.10 | $23.02 | $22.09 | $22.24 | $22.08 | 4,311,561 |
| 2020-12-24 | $22.34 | $22.34 | $21.81 | $21.96 | $21.81 | 1,075,501 |
| 2020-12-23 | $21.80 | $22.66 | $21.80 | $22.22 | $22.06 | 3,480,750 |
| 2020-12-22 | $22.17 | $22.22 | $21.50 | $21.61 | $21.46 | 4,197,039 |
| 2020-12-21 | $21.25 | $22.24 | $21.13 | $22.11 | $21.96 | 3,869,440 |
| 2020-12-18 | $22.21 | $22.61 | $21.86 | $22.01 | $21.86 | 5,137,275 |
| 2020-12-17 | $22.28 | $23.21 | $21.74 | $22.18 | $22.02 | 7,318,439 |
| 2020-12-16 | $22.06 | $22.13 | $21.30 | $21.58 | $21.43 | 5,423,842 |
| 2020-12-15 | $22.12 | $22.60 | $21.76 | $22.17 | $22.01 | 4,226,504 |
| 2020-12-14 | $23.25 | $23.38 | $21.68 | $21.76 | $21.61 | 6,286,195 |
| 2020-12-11 | $23.50 | $23.59 | $22.16 | $22.84 | $22.68 | 6,157,390 |
| 2020-12-10 | $22.63 | $24.10 | $22.53 | $24.01 | $23.84 | 4,988,111 |
| 2020-12-09 | $23.67 | $24.00 | $22.00 | $22.71 | $22.55 | 7,021,415 |
| 2020-12-08 | $23.07 | $23.68 | $22.90 | $23.29 | $23.13 | 5,734,950 |
| 2020-12-07 | $23.51 | $23.54 | $23.03 | $23.39 | $23.23 | 6,582,480 |
| 2020-12-04 | $22.33 | $24.17 | $22.33 | $23.73 | $23.56 | 7,697,829 |
| 2020-12-03 | $22.74 | $22.89 | $21.96 | $22.04 | $21.89 | 5,909,508 |
| 2020-12-02 | $21.58 | $22.46 | $21.30 | $22.37 | $22.21 | 5,866,346 |
| 2020-12-01 | $20.48 | $22.12 | $20.46 | $21.83 | $21.68 | 8,312,685 |
| 2020-11-30 | $20.32 | $20.45 | $19.65 | $19.90 | $19.76 | 4,427,569 |
| 2020-11-27 | $20.60 | $21.19 | $20.27 | $20.48 | $20.34 | 3,739,509 |
| 2020-11-25 | $20.68 | $20.84 | $20.26 | $20.37 | $20.23 | 5,405,714 |
| 2020-11-24 | $20.24 | $21.00 | $20.03 | $20.82 | $20.67 | 6,751,692 |
| 2020-11-23 | $19.30 | $20.08 | $19.24 | $19.81 | $19.67 | 7,392,416 |
| 2020-11-20 | $18.89 | $19.23 | $18.60 | $18.82 | $18.69 | 4,749,801 |
| 2020-11-19 | $18.30 | $18.99 | $18.19 | $18.93 | $18.80 | 5,024,584 |
| 2020-11-18 | $18.30 | $18.85 | $18.30 | $18.33 | $18.20 | 6,255,259 |
| 2020-11-17 | $17.37 | $18.30 | $17.11 | $18.27 | $18.14 | 5,443,321 |
| 2020-11-16 | $17.21 | $17.66 | $16.76 | $17.66 | $17.54 | 6,564,812 |
| 2020-11-13 | $15.92 | $16.63 | $15.86 | $16.57 | $16.45 | 5,058,820 |
| 2020-11-12 | $15.49 | $16.10 | $15.16 | $15.62 | $15.51 | 5,090,151 |
| 2020-11-11 | $16.21 | $16.34 | $15.68 | $15.89 | $15.78 | 5,780,551 |
| 2020-11-10 | $15.89 | $16.16 | $15.51 | $15.99 | $15.88 | 4,843,782 |
| 2020-11-09 | $15.50 | $16.19 | $15.11 | $15.73 | $15.62 | 8,373,249 |
| 2020-11-06 | $14.30 | $14.54 | $14.00 | $14.44 | $14.34 | 4,255,758 |
| 2020-11-05 | $13.31 | $14.30 | $13.31 | $14.05 | $13.95 | 5,732,695 |
| 2020-11-04 | $13.65 | $13.65 | $12.86 | $13.19 | $13.10 | 6,122,748 |
| 2020-11-03 | $13.94 | $14.13 | $13.69 | $13.83 | $13.73 | 4,717,116 |
| 2020-11-02 | $13.10 | $13.70 | $13.03 | $13.61 | $13.51 | 4,940,788 |
| 2020-10-30 | $12.70 | $13.03 | $12.61 | $12.92 | $12.83 | 3,998,321 |
| 2020-10-29 | $12.21 | $12.79 | $12.15 | $12.75 | $12.66 | 5,620,866 |
| 2020-10-28 | $12.50 | $12.63 | $12.35 | $12.36 | $12.27 | 4,349,777 |
| 2020-10-27 | $12.93 | $13.22 | $12.77 | $13.03 | $12.94 | 3,815,534 |
| 2020-10-26 | $13.26 | $13.37 | $12.87 | $13.00 | $12.91 | 3,640,636 |
| 2020-10-23 | $13.80 | $14.14 | $13.47 | $13.47 | $13.38 | 5,307,324 |
| 2020-10-22 | $13.28 | $13.67 | $13.02 | $13.66 | $13.56 | 5,368,251 |
| 2020-10-21 | $12.83 | $13.60 | $12.80 | $13.32 | $13.23 | 7,320,878 |
| 2020-10-20 | $12.90 | $13.10 | $12.74 | $12.80 | $12.71 | 4,542,602 |
| 2020-10-19 | $12.67 | $13.22 | $12.61 | $12.63 | $12.54 | 6,672,158 |
| 2020-10-16 | $12.31 | $12.66 | $12.03 | $12.62 | $12.53 | 5,378,026 |
| 2020-10-15 | $11.45 | $12.44 | $11.41 | $12.30 | $12.21 | 13,471,681 |
| 2020-10-14 | $12.79 | $13.14 | $12.71 | $13.00 | $12.91 | 7,484,734 |
| 2020-10-13 | $12.44 | $12.83 | $12.36 | $12.72 | $12.63 | 5,930,770 |
| 2020-10-12 | $12.59 | $12.65 | $12.35 | $12.59 | $12.50 | 5,099,471 |
| 2020-10-09 | $12.94 | $12.97 | $12.25 | $12.52 | $12.43 | 8,440,008 |
| 2020-10-08 | $12.45 | $12.74 | $12.38 | $12.73 | $12.64 | 4,872,874 |
| 2020-10-07 | $11.96 | $12.30 | $11.96 | $12.24 | $12.15 | 3,928,884 |
| 2020-10-06 | $12.11 | $12.47 | $11.66 | $11.67 | $11.59 | 7,031,319 |
| 2020-10-05 | $11.95 | $12.17 | $11.84 | $11.93 | $11.85 | 5,387,481 |
| 2020-10-02 | $11.02 | $11.95 | $10.98 | $11.82 | $11.74 | 5,600,902 |
| 2020-10-01 | $11.69 | $11.88 | $11.29 | $11.39 | $11.31 | 6,112,046 |
| 2020-09-30 | $11.68 | $12.10 | $11.56 | $11.63 | $11.55 | 5,513,080 |
| 2020-09-29 | $12.18 | $12.18 | $11.55 | $11.67 | $11.59 | 5,180,879 |
| 2020-09-28 | $11.83 | $12.33 | $11.82 | $12.24 | $12.15 | 5,121,059 |
| 2020-09-25 | $11.50 | $11.76 | $11.30 | $11.55 | $11.47 | 6,190,419 |
| 2020-09-24 | $11.66 | $11.92 | $11.39 | $11.70 | $11.62 | 3,919,562 |
| 2020-09-23 | $12.01 | $12.39 | $11.57 | $11.64 | $11.56 | 5,418,928 |
| 2020-09-22 | $12.36 | $12.42 | $11.89 | $12.21 | $12.12 | 4,914,999 |
| 2020-09-21 | $12.96 | $13.09 | $11.99 | $12.30 | $12.21 | 7,070,388 |
| 2020-09-18 | $13.49 | $13.81 | $13.30 | $13.32 | $13.23 | 7,734,461 |
| 2020-09-17 | $13.61 | $13.64 | $13.21 | $13.45 | $13.36 | 7,479,512 |
| 2020-09-16 | $13.92 | $14.08 | $13.71 | $13.90 | $13.80 | 5,585,966 |
| 2020-09-15 | $14.20 | $14.39 | $13.78 | $13.78 | $13.68 | 5,345,890 |
| 2020-09-14 | $14.19 | $14.22 | $13.87 | $14.05 | $13.95 | 2,691,561 |
| 2020-09-11 | $13.89 | $14.28 | $13.68 | $13.98 | $13.88 | 4,217,426 |
| 2020-09-10 | $14.15 | $14.34 | $13.73 | $13.78 | $13.68 | 4,206,090 |
| 2020-09-09 | $14.32 | $14.40 | $14.05 | $14.10 | $14.00 | 3,084,124 |
| 2020-09-08 | $14.26 | $14.56 | $13.69 | $14.23 | $14.13 | 4,901,863 |
| 2020-09-04 | $14.52 | $14.67 | $13.90 | $14.40 | $14.30 | 3,929,632 |
| 2020-09-03 | $14.53 | $14.78 | $14.01 | $14.23 | $14.13 | 3,930,760 |
| 2020-09-02 | $14.73 | $14.87 | $14.41 | $14.67 | $14.57 | 5,691,182 |
| 2020-09-01 | $14.64 | $15.18 | $14.24 | $15.09 | $14.98 | 4,123,171 |
| 2020-08-31 | $15.23 | $15.23 | $14.62 | $14.62 | $14.52 | 4,033,212 |
| 2020-08-28 | $15.01 | $15.18 | $14.86 | $15.12 | $15.01 | 3,144,918 |
| 2020-08-27 | $15.22 | $15.33 | $14.67 | $14.84 | $14.74 | 3,246,941 |
| 2020-08-26 | $15.09 | $15.44 | $15.02 | $15.07 | $14.96 | 3,158,480 |
| 2020-08-25 | $15.12 | $15.25 | $14.82 | $15.05 | $14.94 | 2,363,258 |
| 2020-08-24 | $14.85 | $15.13 | $14.70 | $15.12 | $15.01 | 3,171,175 |
| 2020-08-21 | $14.91 | $15.04 | $14.52 | $14.60 | $14.50 | 4,326,712 |
| 2020-08-20 | $15.04 | $15.25 | $14.73 | $15.19 | $15.08 | 3,140,945 |
| 2020-08-19 | $14.80 | $15.95 | $14.77 | $15.31 | $15.20 | 7,297,256 |
| 2020-08-18 | $14.62 | $14.98 | $14.57 | $14.76 | $14.66 | 4,571,125 |
| 2020-08-17 | $14.75 | $14.90 | $14.36 | $14.50 | $14.40 | 2,525,755 |
| 2020-08-14 | $14.33 | $14.78 | $14.18 | $14.64 | $14.54 | 2,991,556 |
| 2020-08-13 | $14.75 | $15.12 | $14.42 | $14.48 | $14.38 | 4,135,694 |
| 2020-08-12 | $15.27 | $15.42 | $14.82 | $14.96 | $14.86 | 3,987,737 |
| 2020-08-11 | $16.02 | $16.07 | $14.83 | $14.89 | $14.79 | 7,744,457 |
| 2020-08-10 | $14.86 | $16.07 | $14.84 | $15.57 | $15.46 | 8,087,794 |
| 2020-08-07 | $14.64 | $14.84 | $14.23 | $14.67 | $14.57 | 6,573,588 |
| 2020-08-06 | $14.73 | $15.50 | $14.32 | $14.90 | $14.80 | 10,031,558 |
| 2020-08-05 | $14.00 | $14.85 | $14.00 | $14.68 | $14.58 | 9,437,501 |
| 2020-08-04 | $13.61 | $13.85 | $13.30 | $13.67 | $13.57 | 4,871,603 |
| 2020-08-03 | $13.08 | $13.78 | $12.92 | $13.68 | $13.58 | 5,888,115 |
| 2020-07-31 | $12.92 | $13.13 | $12.48 | $13.00 | $12.91 | 10,357,413 |
| 2020-07-30 | $12.83 | $13.25 | $12.47 | $13.18 | $13.09 | 6,616,336 |
| 2020-07-29 | $13.00 | $13.36 | $12.81 | $13.18 | $13.09 | 4,758,535 |
| 2020-07-28 | $12.97 | $13.12 | $12.80 | $12.91 | $12.82 | 3,546,374 |
| 2020-07-27 | $12.81 | $13.31 | $12.53 | $13.24 | $13.15 | 4,692,296 |
| 2020-07-24 | $12.59 | $12.86 | $12.30 | $12.75 | $12.66 | 4,173,960 |
| 2020-07-23 | $13.02 | $13.17 | $12.62 | $12.71 | $12.62 | 5,684,962 |
| 2020-07-22 | $13.05 | $13.39 | $13.00 | $13.07 | $12.98 | 4,860,872 |
| 2020-07-21 | $12.83 | $13.27 | $12.81 | $13.16 | $13.07 | 5,730,810 |
| 2020-07-20 | $12.90 | $13.09 | $12.71 | $12.72 | $12.63 | 4,676,587 |
| 2020-07-17 | $13.54 | $13.86 | $12.78 | $13.06 | $12.97 | 9,756,108 |
| 2020-07-16 | $12.81 | $13.70 | $12.75 | $13.49 | $13.40 | 16,686,669 |
| 2020-07-15 | $12.85 | $12.97 | $12.13 | $12.69 | $12.60 | 11,691,118 |
| 2020-07-14 | $11.38 | $12.70 | $11.24 | $12.61 | $12.52 | 11,422,933 |
| 2020-07-13 | $11.53 | $11.98 | $11.47 | $11.51 | $11.43 | 7,850,559 |
| 2020-07-10 | $10.49 | $11.42 | $10.43 | $11.41 | $11.33 | 7,886,544 |
| 2020-07-09 | $11.03 | $11.06 | $10.46 | $10.52 | $10.45 | 8,057,533 |
| 2020-07-08 | $12.07 | $12.12 | $10.89 | $11.09 | $11.01 | 12,275,634 |
| 2020-07-07 | $11.23 | $11.64 | $11.11 | $11.23 | $11.15 | 4,609,572 |
| 2020-07-06 | $11.35 | $11.58 | $11.02 | $11.47 | $11.39 | 7,080,126 |
| 2020-07-02 | $11.26 | $11.68 | $10.86 | $10.97 | $10.89 | 7,514,641 |
| 2020-07-01 | $11.18 | $11.66 | $10.90 | $10.95 | $10.87 | 7,702,278 |
| 2020-06-30 | $10.84 | $11.36 | $10.75 | $11.24 | $11.16 | 5,796,789 |
| 2020-06-29 | $11.04 | $11.19 | $10.70 | $10.99 | $10.91 | 7,397,605 |
| 2020-06-26 | $11.61 | $11.70 | $10.87 | $10.93 | $10.85 | 25,816,642 |
| 2020-06-25 | $11.01 | $11.84 | $10.86 | $11.83 | $11.75 | 6,725,312 |
| 2020-06-24 | $11.96 | $12.04 | $10.90 | $11.14 | $11.06 | 7,551,333 |
| 2020-06-23 | $12.12 | $12.31 | $11.93 | $12.20 | $12.11 | 7,232,692 |
| 2020-06-22 | $11.42 | $11.91 | $11.33 | $11.83 | $11.75 | 7,803,083 |
| 2020-06-19 | $11.98 | $12.00 | $11.34 | $11.48 | $11.40 | 8,894,298 |
| 2020-06-18 | $11.26 | $11.94 | $11.13 | $11.65 | $11.57 | 6,059,032 |
| 2020-06-17 | $11.55 | $11.81 | $11.38 | $11.55 | $11.47 | 6,522,815 |
| 2020-06-16 | $12.02 | $12.14 | $11.38 | $11.55 | $11.47 | 9,383,247 |
| 2020-06-15 | $10.90 | $11.53 | $10.68 | $11.41 | $11.33 | 6,920,090 |
| 2020-06-12 | $11.20 | $11.62 | $11.05 | $11.53 | $11.45 | 10,180,139 |
| 2020-06-11 | $10.89 | $11.44 | $10.27 | $10.42 | $10.35 | 11,948,722 |
| 2020-06-10 | $12.51 | $12.61 | $11.93 | $12.17 | $12.08 | 8,239,813 |
| 2020-06-09 | $12.38 | $12.69 | $12.07 | $12.59 | $12.50 | 7,775,526 |
| 2020-06-08 | $12.70 | $13.04 | $12.30 | $12.98 | $12.89 | 11,228,653 |
| 2020-06-05 | $12.69 | $13.86 | $11.57 | $12.07 | $11.99 | 18,670,405 |
| 2020-06-04 | $10.85 | $11.65 | $10.58 | $11.64 | $11.56 | 11,422,079 |
| 2020-06-03 | $10.20 | $10.89 | $10.09 | $10.77 | $10.69 | 8,557,339 |
| 2020-06-02 | $9.62 | $10.04 | $9.62 | $9.92 | $9.85 | 6,252,062 |
| 2020-06-01 | $9.21 | $9.65 | $9.15 | $9.49 | $9.42 | 5,521,081 |
| 2020-05-29 | $9.28 | $9.47 | $8.97 | $9.21 | $9.15 | 7,932,520 |
| 2020-05-28 | $9.96 | $10.67 | $9.41 | $9.48 | $9.41 | 15,641,259 |
| 2020-05-27 | $9.12 | $9.79 | $8.93 | $9.76 | $9.69 | 11,349,987 |
| 2020-05-26 | $8.70 | $8.99 | $8.62 | $8.76 | $8.70 | 8,551,982 |
| 2020-05-22 | $8.30 | $8.37 | $8.02 | $8.21 | $8.15 | 4,413,516 |
| 2020-05-21 | $8.26 | $8.40 | $8.03 | $8.28 | $8.22 | 9,111,647 |
| 2020-05-20 | $8.06 | $8.44 | $8.06 | $8.35 | $8.29 | 10,542,801 |
| 2020-05-19 | $7.80 | $8.20 | $7.66 | $7.74 | $7.69 | 10,584,375 |
| 2020-05-18 | $7.07 | $7.88 | $7.01 | $7.80 | $7.75 | 12,915,414 |
| 2020-05-15 | $6.70 | $6.93 | $6.62 | $6.66 | $6.61 | 6,704,808 |
| 2020-05-14 | $6.74 | $7.05 | $6.38 | $6.81 | $6.76 | 8,891,845 |
| 2020-05-13 | $7.31 | $7.34 | $6.87 | $6.98 | $6.93 | 8,747,907 |
| 2020-05-12 | $7.81 | $7.96 | $7.27 | $7.29 | $7.24 | 8,621,836 |
| 2020-05-11 | $7.78 | $7.91 | $7.66 | $7.77 | $7.72 | 8,308,726 |
| 2020-05-08 | $7.64 | $8.08 | $7.48 | $8.07 | $8.01 | 11,308,462 |
| 2020-05-07 | $7.84 | $8.01 | $7.36 | $7.49 | $7.44 | 10,970,166 |
| 2020-05-06 | $7.89 | $7.94 | $7.59 | $7.71 | $7.66 | 6,235,978 |
| 2020-05-05 | $8.02 | $8.27 | $7.72 | $7.81 | $7.76 | 8,136,324 |
| 2020-05-04 | $7.52 | $7.90 | $7.34 | $7.80 | $7.75 | 6,865,296 |
| 2020-05-01 | $7.86 | $8.17 | $7.58 | $7.69 | $7.64 | 9,059,515 |
| 2020-04-30 | $8.61 | $8.63 | $8.06 | $8.15 | $8.09 | 10,697,269 |
| 2020-04-29 | $8.15 | $8.90 | $8.15 | $8.67 | $8.61 | 12,379,407 |
| 2020-04-28 | $7.55 | $8.11 | $7.38 | $7.84 | $7.79 | 12,225,960 |
| 2020-04-27 | $7.21 | $7.49 | $6.99 | $7.37 | $7.32 | 9,544,423 |
| 2020-04-24 | $7.29 | $7.45 | $7.02 | $7.15 | $7.10 | 11,292,120 |
| 2020-04-23 | $7.91 | $8.08 | $7.24 | $7.29 | $7.24 | 20,698,338 |
| 2020-04-22 | $7.63 | $7.80 | $7.33 | $7.55 | $7.50 | 8,428,299 |
| 2020-04-21 | $7.10 | $7.39 | $7.06 | $7.32 | $7.27 | 6,152,776 |
| 2020-04-20 | $7.27 | $7.87 | $7.26 | $7.45 | $7.40 | 7,358,302 |
| 2020-04-17 | $7.25 | $7.62 | $7.23 | $7.59 | $7.54 | 10,111,407 |
| 2020-04-16 | $7.21 | $7.40 | $6.79 | $6.96 | $6.91 | 7,890,383 |
| 2020-04-15 | $7.23 | $7.42 | $7.01 | $7.26 | $7.21 | 8,630,127 |
| 2020-04-14 | $7.87 | $8.38 | $7.62 | $7.72 | $7.67 | 10,633,985 |
| 2020-04-13 | $7.48 | $7.75 | $7.12 | $7.55 | $7.50 | 9,464,066 |
| 2020-04-09 | $7.65 | $8.02 | $7.22 | $7.41 | $7.36 | 13,283,481 |
| 2020-04-08 | $7.17 | $7.46 | $7.02 | $7.26 | $7.21 | 7,493,522 |
| 2020-04-07 | $7.14 | $7.75 | $6.96 | $7.03 | $6.98 | 16,041,057 |
| 2020-04-06 | $6.37 | $6.84 | $6.25 | $6.55 | $6.50 | 9,895,273 |
| 2020-04-03 | $6.05 | $6.28 | $5.78 | $5.97 | $5.93 | 7,948,018 |
| 2020-04-02 | $6.29 | $6.69 | $5.92 | $6.08 | $6.04 | 10,260,562 |
| 2020-04-01 | $5.96 | $6.61 | $5.71 | $6.25 | $6.21 | 10,443,294 |
| 2020-03-31 | $6.16 | $6.62 | $6.06 | $6.16 | $6.12 | 12,477,726 |
| 2020-03-30 | $6.55 | $6.60 | $6.00 | $6.07 | $6.03 | 9,595,428 |
| 2020-03-27 | $6.51 | $6.79 | $6.05 | $6.55 | $6.50 | 10,072,675 |
| 2020-03-26 | $7.27 | $7.39 | $6.73 | $6.84 | $6.79 | 11,916,351 |
| 2020-03-25 | $7.93 | $7.99 | $7.01 | $7.09 | $7.04 | 12,597,618 |
| 2020-03-24 | $6.24 | $7.48 | $6.20 | $7.27 | $7.22 | 15,129,026 |
| 2020-03-23 | $5.50 | $5.95 | $5.16 | $5.67 | $5.63 | 6,996,032 |
| 2020-03-20 | $6.07 | $6.17 | $5.43 | $5.48 | $5.44 | 9,949,023 |
| 2020-03-19 | $5.76 | $6.15 | $5.20 | $5.83 | $5.79 | 6,170,829 |
| 2020-03-18 | $6.53 | $6.68 | $5.27 | $5.75 | $5.71 | 9,261,455 |
| 2020-03-17 | $7.12 | $7.25 | $6.61 | $7.00 | $6.95 | 8,053,264 |
| 2020-03-16 | $6.94 | $7.67 | $6.73 | $6.82 | $6.77 | 7,318,389 |
| 2020-03-13 | $8.08 | $8.35 | $7.16 | $8.00 | $7.94 | 7,286,316 |
| 2020-03-12 | $8.35 | $8.35 | $7.24 | $7.51 | $7.46 | 12,652,313 |
| 2020-03-11 | $8.85 | $9.23 | $8.30 | $9.20 | $9.14 | 9,441,542 |
| 2020-03-10 | $9.33 | $9.42 | $8.55 | $9.26 | $9.20 | 10,347,671 |
| 2020-03-09 | $9.62 | $10.11 | $8.61 | $8.69 | $8.63 | 9,981,687 |
| 2020-03-06 | $11.36 | $11.77 | $10.80 | $11.01 | $10.93 | 10,561,455 |
| 2020-03-05 | $12.47 | $12.61 | $11.68 | $11.89 | $11.81 | 12,833,874 |
| 2020-03-04 | $13.17 | $13.19 | $12.58 | $12.88 | $12.79 | 7,369,769 |
| 2020-03-03 | $13.67 | $14.04 | $12.71 | $12.94 | $12.85 | 10,020,055 |
| 2020-03-02 | $14.02 | $14.03 | $13.11 | $13.73 | $13.63 | 6,784,053 |
| 2020-02-28 | $12.84 | $13.91 | $12.83 | $13.87 | $13.77 | 6,812,864 |
| 2020-02-27 | $13.76 | $14.11 | $13.10 | $13.46 | $13.37 | 7,003,735 |
| 2020-02-26 | $14.64 | $14.84 | $14.11 | $14.12 | $14.02 | 4,796,207 |
| 2020-02-25 | $15.48 | $15.52 | $14.30 | $14.50 | $14.40 | 6,274,804 |
| 2020-02-24 | $15.21 | $15.42 | $14.98 | $15.36 | $15.25 | 5,444,665 |
| 2020-02-21 | $16.01 | $16.30 | $15.92 | $16.10 | $15.99 | 5,528,218 |
| 2020-02-20 | $16.65 | $16.72 | $16.07 | $16.10 | $15.99 | 7,678,457 |
| 2020-02-19 | $16.04 | $16.80 | $16.04 | $16.70 | $16.58 | 8,724,446 |
| 2020-02-18 | $15.54 | $15.98 | $15.46 | $15.98 | $15.87 | 3,164,802 |
| 2020-02-14 | $15.80 | $15.93 | $15.42 | $15.67 | $15.56 | 4,292,107 |
| 2020-02-13 | $15.56 | $15.78 | $15.45 | $15.75 | $15.64 | 2,810,255 |
| 2020-02-12 | $15.96 | $16.21 | $15.61 | $15.76 | $15.65 | 3,893,450 |
| 2020-02-11 | $15.57 | $16.21 | $15.54 | $15.74 | $15.63 | 4,580,420 |
| 2020-02-10 | $15.31 | $15.59 | $15.15 | $15.42 | $15.31 | 4,000,172 |
| 2020-02-07 | $15.63 | $15.70 | $15.36 | $15.55 | $15.44 | 5,058,136 |
| 2020-02-06 | $16.10 | $16.10 | $15.64 | $15.92 | $15.81 | 6,281,592 |
| 2020-02-05 | $15.31 | $15.89 | $15.18 | $15.81 | $15.70 | 8,182,010 |
| 2020-02-04 | $14.46 | $14.95 | $14.24 | $14.70 | $14.60 | 7,441,851 |
| 2020-02-03 | $14.01 | $14.42 | $13.91 | $14.24 | $14.14 | 7,227,374 |
| 2020-01-31 | $14.01 | $14.24 | $13.62 | $13.95 | $13.85 | 9,931,428 |
| 2020-01-30 | $14.28 | $14.41 | $13.81 | $14.29 | $14.19 | 10,567,817 |
| 2020-01-29 | $14.83 | $14.87 | $14.35 | $14.50 | $14.40 | 5,276,924 |
| 2020-01-28 | $15.10 | $15.25 | $14.65 | $14.71 | $14.61 | 7,368,773 |
| 2020-01-27 | $15.01 | $15.33 | $14.80 | $14.87 | $14.77 | 6,588,742 |
| 2020-01-24 | $16.30 | $16.32 | $15.36 | $15.51 | $15.40 | 7,811,861 |
| 2020-01-23 | $16.37 | $16.41 | $15.94 | $16.29 | $16.18 | 7,353,090 |
| 2020-01-22 | $17.07 | $17.12 | $16.50 | $16.59 | $16.47 | 12,839,324 |
| 2020-01-21 | $17.58 | $17.62 | $17.10 | $17.12 | $17.00 | 6,597,004 |
| 2020-01-17 | $18.06 | $18.25 | $17.51 | $17.69 | $17.57 | 9,059,969 |
| 2020-01-16 | $19.42 | $19.61 | $17.73 | $17.78 | $17.66 | 22,009,552 |
| 2020-01-15 | $20.33 | $20.48 | $20.05 | $20.18 | $20.04 | 5,582,238 |
| 2020-01-14 | $19.73 | $20.54 | $19.68 | $20.37 | $20.23 | 4,218,782 |
| 2020-01-13 | $19.39 | $19.86 | $19.15 | $19.61 | $19.47 | 6,202,702 |
| 2020-01-10 | $19.90 | $19.94 | $19.34 | $19.45 | $19.31 | 5,059,213 |
| 2020-01-09 | $20.46 | $20.52 | $19.73 | $19.81 | $19.67 | 5,700,743 |
| 2020-01-08 | $21.30 | $21.39 | $20.40 | $20.46 | $20.32 | 3,706,294 |
| 2020-01-07 | $21.06 | $21.55 | $20.99 | $21.32 | $21.17 | 4,986,884 |
| 2020-01-06 | $21.34 | $21.45 | $20.90 | $21.00 | $20.85 | 3,060,425 |
| 2020-01-03 | $21.17 | $21.61 | $21.15 | $21.50 | $21.35 | 3,011,797 |
| 2020-01-02 | $21.86 | $21.86 | $21.32 | $21.42 | $21.27 | 3,062,476 |
| 2019-12-31 | $21.37 | $21.67 | $21.26 | $21.51 | $21.36 | 2,288,528 |
| 2019-12-30 | $21.70 | $21.70 | $21.30 | $21.34 | $21.19 | 2,299,182 |
| 2019-12-27 | $21.41 | $21.78 | $21.33 | $21.58 | $21.43 | 2,454,976 |
| 2019-12-26 | $21.50 | $21.70 | $21.25 | $21.45 | $21.30 | 4,729,196 |
| 2019-12-24 | $21.61 | $21.92 | $21.47 | $21.58 | $21.43 | 1,092,171 |
| 2019-12-23 | $21.30 | $21.55 | $21.26 | $21.48 | $21.33 | 2,262,235 |
| 2019-12-20 | $21.58 | $21.65 | $20.98 | $21.23 | $21.08 | 5,139,823 |
| 2019-12-19 | $21.10 | $21.67 | $21.00 | $21.47 | $21.32 | 4,766,861 |
| 2019-12-18 | $20.60 | $21.04 | $20.50 | $20.95 | $20.80 | 5,129,765 |
| 2019-12-17 | $20.82 | $20.95 | $20.52 | $20.71 | $20.56 | 3,503,762 |
| 2019-12-16 | $20.99 | $21.40 | $20.88 | $20.98 | $20.83 | 3,211,811 |
| 2019-12-13 | $21.42 | $21.59 | $20.59 | $20.69 | $20.55 | 4,333,826 |
| 2019-12-12 | $20.40 | $21.34 | $20.31 | $21.26 | $21.11 | 3,443,233 |
| 2019-12-11 | $20.55 | $20.92 | $20.46 | $20.65 | $20.51 | 2,530,231 |
| 2019-12-10 | $20.22 | $20.72 | $20.19 | $20.65 | $20.51 | 3,175,817 |
| 2019-12-09 | $20.67 | $20.81 | $20.12 | $20.25 | $20.11 | 5,420,594 |
| 2019-12-06 | $20.13 | $20.90 | $20.06 | $20.60 | $20.46 | 5,272,687 |
| 2019-12-05 | $19.86 | $20.01 | $19.75 | $19.87 | $19.73 | 4,065,898 |
| 2019-12-04 | $19.97 | $20.15 | $19.76 | $19.76 | $19.62 | 4,574,759 |
| 2019-12-03 | $19.97 | $20.01 | $19.52 | $19.79 | $19.65 | 3,053,712 |
| 2019-12-02 | $20.47 | $20.96 | $20.33 | $20.33 | $20.19 | 2,589,317 |
| 2019-11-29 | $20.43 | $20.47 | $20.16 | $20.35 | $20.21 | 1,223,254 |
| 2019-11-27 | $20.29 | $20.60 | $20.18 | $20.60 | $20.46 | 2,292,614 |
| 2019-11-26 | $20.41 | $20.51 | $20.14 | $20.26 | $20.12 | 2,750,546 |
| 2019-11-25 | $20.75 | $20.90 | $20.40 | $20.44 | $20.30 | 2,797,231 |
| 2019-11-22 | $20.39 | $20.95 | $20.39 | $20.56 | $20.42 | 4,425,247 |
| 2019-11-21 | $20.43 | $20.70 | $20.11 | $20.15 | $20.01 | 2,489,767 |
| 2019-11-20 | $20.40 | $20.98 | $20.23 | $20.37 | $20.23 | 2,535,876 |
| 2019-11-19 | $21.03 | $21.03 | $20.44 | $20.57 | $20.43 | 2,341,855 |
| 2019-11-18 | $20.62 | $20.82 | $20.00 | $20.76 | $20.61 | 3,617,833 |
| 2019-11-15 | $21.00 | $21.25 | $20.44 | $20.89 | $20.74 | 3,304,818 |
| 2019-11-14 | $21.05 | $21.40 | $20.71 | $20.99 | $20.84 | 2,919,579 |
| 2019-11-13 | $21.53 | $21.82 | $20.98 | $21.22 | $21.07 | 4,484,026 |
| 2019-11-12 | $22.33 | $23.02 | $22.06 | $22.18 | $22.02 | 3,104,644 |
| 2019-11-11 | $22.15 | $22.31 | $21.68 | $22.22 | $22.06 | 3,188,730 |
| 2019-11-08 | $22.38 | $22.95 | $22.25 | $22.53 | $22.37 | 4,687,473 |
| 2019-11-07 | $22.40 | $23.07 | $22.30 | $22.56 | $22.40 | 4,820,150 |
| 2019-11-06 | $22.41 | $22.62 | $21.89 | $21.90 | $21.75 | 2,468,014 |
| 2019-11-05 | $23.20 | $23.47 | $22.55 | $22.59 | $22.43 | 5,240,836 |
| 2019-11-04 | $22.28 | $22.99 | $22.02 | $22.91 | $22.75 | 3,836,831 |
| 2019-11-01 | $21.03 | $22.06 | $21.00 | $21.87 | $21.72 | 5,474,085 |
| 2019-10-31 | $20.94 | $21.30 | $20.36 | $20.79 | $20.64 | 5,482,996 |
| 2019-10-30 | $21.30 | $21.35 | $20.78 | $21.29 | $21.14 | 3,719,141 |
| 2019-10-29 | $21.45 | $21.73 | $21.05 | $21.60 | $21.45 | 2,445,585 |
| 2019-10-28 | $21.22 | $21.77 | $21.19 | $21.52 | $21.37 | 2,825,835 |
| 2019-10-25 | $20.68 | $21.20 | $20.60 | $21.02 | $20.87 | 5,929,205 |
| 2019-10-24 | $21.34 | $21.57 | $20.45 | $20.74 | $20.59 | 4,203,898 |
| 2019-10-23 | $20.81 | $21.39 | $20.81 | $21.28 | $21.13 | 3,167,597 |
| 2019-10-22 | $20.45 | $21.03 | $19.92 | $20.73 | $20.58 | 4,205,646 |
| 2019-10-21 | $21.57 | $21.66 | $20.45 | $20.47 | $20.33 | 6,354,327 |
| 2019-10-18 | $20.66 | $21.64 | $20.34 | $21.54 | $21.39 | 6,208,991 |
| 2019-10-17 | $20.55 | $21.63 | $20.03 | $20.30 | $20.16 | 9,110,334 |
| 2019-10-16 | $19.25 | $19.96 | $19.16 | $19.16 | $19.03 | 7,556,383 |
| 2019-10-15 | $19.11 | $19.81 | $18.96 | $19.46 | $19.32 | 7,577,801 |
| 2019-10-14 | $19.02 | $19.44 | $18.78 | $19.17 | $19.04 | 5,807,314 |
| 2019-10-11 | $19.16 | $19.50 | $18.97 | $19.28 | $19.14 | 6,001,302 |
| 2019-10-10 | $18.64 | $18.99 | $18.42 | $18.69 | $18.56 | 3,447,920 |
| 2019-10-09 | $18.75 | $18.82 | $18.19 | $18.41 | $18.28 | 3,187,287 |
| 2019-10-08 | $18.90 | $19.01 | $18.47 | $18.49 | $18.36 | 3,549,623 |
| 2019-10-07 | $19.41 | $19.78 | $19.19 | $19.25 | $19.12 | 2,624,581 |
| 2019-10-04 | $19.10 | $19.49 | $18.94 | $19.45 | $19.31 | 2,751,359 |
| 2019-10-03 | $19.13 | $19.34 | $18.68 | $19.05 | $18.92 | 3,509,840 |
| 2019-10-02 | $19.42 | $19.55 | $18.82 | $19.30 | $19.16 | 3,080,326 |
| 2019-10-01 | $20.19 | $20.87 | $19.70 | $19.86 | $19.72 | 3,252,310 |
| 2019-09-30 | $20.53 | $20.55 | $19.95 | $20.07 | $19.93 | 3,282,303 |
| 2019-09-27 | $21.08 | $21.23 | $20.43 | $20.61 | $20.47 | 3,087,877 |
| 2019-09-26 | $21.19 | $21.23 | $20.59 | $20.99 | $20.84 | 2,260,516 |
| 2019-09-25 | $20.48 | $21.56 | $20.38 | $21.50 | $21.35 | 3,353,595 |
| 2019-09-24 | $21.07 | $21.44 | $20.42 | $20.62 | $20.48 | 3,727,529 |
| 2019-09-23 | $20.66 | $21.71 | $20.44 | $21.30 | $21.15 | 3,529,161 |
| 2019-09-20 | $22.04 | $22.10 | $21.50 | $21.70 | $21.55 | 5,091,900 |
| 2019-09-19 | $21.30 | $22.21 | $21.30 | $21.94 | $21.79 | 2,992,223 |
| 2019-09-18 | $21.79 | $22.00 | $21.37 | $21.67 | $21.52 | 4,160,721 |
| 2019-09-17 | $22.00 | $22.35 | $21.55 | $22.03 | $21.88 | 3,663,032 |
| 2019-09-16 | $22.56 | $22.87 | $22.38 | $22.56 | $22.40 | 2,864,488 |
| 2019-09-13 | $22.95 | $23.33 | $22.70 | $22.89 | $22.73 | 4,218,891 |
| 2019-09-12 | $22.03 | $22.82 | $21.38 | $22.56 | $22.40 | 5,141,552 |
| 2019-09-11 | $21.35 | $22.28 | $20.70 | $22.18 | $22.02 | 6,256,674 |
| 2019-09-10 | $20.39 | $20.89 | $19.85 | $20.83 | $20.68 | 3,213,117 |
| 2019-09-09 | $19.27 | $20.42 | $19.27 | $20.30 | $20.16 | 4,241,617 |
| 2019-09-06 | $19.52 | $19.64 | $18.98 | $19.11 | $18.98 | 2,970,575 |
| 2019-09-05 | $18.71 | $19.77 | $18.70 | $19.62 | $19.48 | 5,547,247 |
| 2019-09-04 | $18.02 | $18.39 | $17.96 | $18.28 | $18.15 | 2,573,220 |
| 2019-09-03 | $17.63 | $17.70 | $17.09 | $17.61 | $17.49 | 2,604,541 |
| 2019-08-30 | $17.94 | $18.17 | $17.71 | $17.93 | $17.80 | 2,095,399 |
| 2019-08-29 | $17.32 | $17.98 | $17.26 | $17.80 | $17.68 | 3,069,428 |
| 2019-08-28 | $16.58 | $17.28 | $16.46 | $17.01 | $16.89 | 2,916,655 |
| 2019-08-27 | $17.31 | $17.37 | $16.68 | $16.73 | $16.61 | 2,376,852 |
| 2019-08-26 | $17.73 | $17.73 | $17.09 | $17.17 | $17.05 | 3,110,957 |
| 2019-08-23 | $17.83 | $18.00 | $17.31 | $17.48 | $17.36 | 3,236,669 |
| 2019-08-22 | $18.46 | $18.55 | $17.91 | $18.05 | $17.92 | 2,999,286 |
| 2019-08-21 | $18.67 | $19.01 | $18.46 | $18.47 | $18.34 | 3,383,098 |
| 2019-08-20 | $18.12 | $18.40 | $18.06 | $18.31 | $18.18 | 2,954,053 |
| 2019-08-19 | $17.84 | $18.37 | $17.81 | $18.23 | $18.10 | 3,505,041 |
| 2019-08-16 | $17.04 | $17.63 | $17.04 | $17.52 | $17.40 | 4,273,197 |
| 2019-08-15 | $17.60 | $17.74 | $16.68 | $16.92 | $16.80 | 3,973,308 |
| 2019-08-14 | $18.35 | $18.41 | $17.50 | $17.50 | $17.38 | 5,541,490 |
| 2019-08-13 | $18.50 | $19.52 | $18.33 | $19.11 | $18.98 | 4,429,032 |
| 2019-08-12 | $19.03 | $19.05 | $18.39 | $18.52 | $18.39 | 3,367,618 |
| 2019-08-09 | $19.85 | $19.96 | $19.16 | $19.21 | $19.08 | 3,068,448 |
| 2019-08-08 | $19.79 | $20.24 | $19.68 | $20.12 | $19.98 | 2,980,755 |
| 2019-08-07 | $19.53 | $19.63 | $19.15 | $19.58 | $19.44 | 2,949,029 |
| 2019-08-06 | $20.22 | $20.35 | $19.35 | $19.89 | $19.75 | 3,781,055 |
| 2019-08-05 | $20.22 | $20.27 | $19.54 | $20.15 | $20.01 | 3,982,154 |
| 2019-08-02 | $21.15 | $21.33 | $20.31 | $20.71 | $20.56 | 3,516,620 |
| 2019-08-01 | $22.27 | $22.45 | $21.00 | $21.33 | $21.18 | 4,783,924 |
| 2019-07-31 | $23.05 | $23.24 | $22.42 | $22.49 | $22.33 | 2,763,826 |
| 2019-07-30 | $22.90 | $23.04 | $22.58 | $23.04 | $22.88 | 2,865,586 |
| 2019-07-29 | $23.06 | $23.57 | $22.90 | $23.12 | $22.96 | 2,393,866 |
| 2019-07-26 | $22.85 | $23.30 | $22.63 | $23.13 | $22.97 | 2,506,673 |
| 2019-07-25 | $23.48 | $23.63 | $22.60 | $22.85 | $22.69 | 3,893,072 |
| 2019-07-24 | $22.93 | $23.60 | $22.84 | $23.56 | $23.39 | 2,951,330 |
| 2019-07-23 | $23.16 | $23.56 | $22.86 | $22.95 | $22.79 | 3,088,480 |
| 2019-07-22 | $23.18 | $23.39 | $22.70 | $22.98 | $22.82 | 3,719,205 |
| 2019-07-19 | $23.36 | $23.78 | $22.87 | $23.11 | $22.95 | 4,645,461 |
| 2019-07-18 | $22.90 | $24.63 | $22.52 | $23.41 | $23.25 | 10,698,368 |
| 2019-07-17 | $23.32 | $23.37 | $22.82 | $23.15 | $22.99 | 3,304,831 |
| 2019-07-16 | $23.25 | $23.93 | $23.09 | $23.32 | $23.16 | 2,881,522 |
| 2019-07-15 | $22.78 | $23.23 | $22.68 | $23.17 | $23.01 | 3,320,942 |
| 2019-07-12 | $22.51 | $22.81 | $22.37 | $22.60 | $22.44 | 2,217,149 |
| 2019-07-11 | $22.31 | $22.60 | $21.98 | $22.50 | $22.34 | 3,323,593 |
| 2019-07-10 | $22.46 | $22.96 | $22.14 | $22.61 | $22.45 | 3,424,999 |
| 2019-07-09 | $21.70 | $22.25 | $21.16 | $22.22 | $22.06 | 4,720,944 |
| 2019-07-08 | $22.94 | $23.11 | $22.21 | $22.30 | $22.14 | 3,451,253 |
| 2019-07-05 | $22.25 | $23.25 | $22.22 | $23.13 | $22.97 | 2,291,925 |
| 2019-07-03 | $23.23 | $23.44 | $22.37 | $22.70 | $22.54 | 3,189,190 |
| 2019-07-02 | $22.93 | $23.49 | $22.66 | $23.30 | $23.14 | 3,258,978 |
| 2019-07-01 | $23.67 | $23.85 | $22.78 | $22.92 | $22.76 | 3,421,871 |
| 2019-06-28 | $23.10 | $23.42 | $22.85 | $23.41 | $23.25 | 2,910,116 |
| 2019-06-27 | $23.28 | $23.39 | $22.92 | $23.13 | $22.97 | 2,625,345 |
| 2019-06-26 | $22.77 | $23.39 | $22.67 | $23.21 | $23.05 | 2,578,508 |
| 2019-06-25 | $22.23 | $22.86 | $21.95 | $22.55 | $22.39 | 2,568,314 |
| 2019-06-24 | $22.53 | $22.69 | $22.16 | $22.22 | $22.06 | 2,198,476 |
| 2019-06-21 | $22.59 | $22.74 | $22.18 | $22.60 | $22.44 | 2,947,678 |
| 2019-06-20 | $23.06 | $23.25 | $22.46 | $22.51 | $22.35 | 2,519,585 |
| 2019-06-19 | $22.67 | $23.03 | $22.30 | $22.40 | $22.24 | 2,708,118 |
| 2019-06-18 | $22.03 | $23.09 | $21.68 | $22.54 | $22.38 | 4,551,096 |
| 2019-06-17 | $21.53 | $21.99 | $21.20 | $21.65 | $21.50 | 3,228,856 |
| 2019-06-14 | $21.50 | $22.14 | $21.30 | $21.73 | $21.58 | 3,210,693 |
| 2019-06-13 | $21.31 | $21.90 | $21.10 | $21.80 | $21.65 | 2,923,801 |
| 2019-06-12 | $21.50 | $21.64 | $21.08 | $21.17 | $21.02 | 2,638,542 |
| 2019-06-11 | $22.40 | $22.50 | $21.66 | $21.67 | $21.52 | 3,015,195 |
| 2019-06-10 | $21.59 | $22.11 | $21.56 | $21.58 | $21.43 | 3,989,884 |
| 2019-06-07 | $21.53 | $21.63 | $20.92 | $21.44 | $21.29 | 3,970,859 |
| 2019-06-06 | $21.45 | $21.98 | $21.21 | $21.57 | $21.42 | 4,244,678 |
| 2019-06-05 | $22.02 | $22.05 | $21.04 | $21.37 | $21.22 | 5,820,479 |
| 2019-06-04 | $21.67 | $22.23 | $21.48 | $21.89 | $21.74 | 3,593,527 |
| 2019-06-03 | $21.05 | $21.67 | $20.82 | $21.51 | $21.36 | 3,181,047 |
| 2019-05-31 | $21.26 | $21.37 | $21.02 | $21.19 | $21.04 | 2,720,980 |
| 2019-05-30 | $22.41 | $22.47 | $21.50 | $21.62 | $21.47 | 3,409,992 |
| 2019-05-29 | $22.23 | $22.51 | $21.95 | $22.46 | $22.30 | 2,260,972 |
| 2019-05-28 | $23.04 | $23.12 | $22.42 | $22.55 | $22.39 | 3,632,871 |
| 2019-05-24 | $23.45 | $23.60 | $22.97 | $23.01 | $22.85 | 3,783,350 |
| 2019-05-23 | $23.90 | $23.90 | $23.07 | $23.24 | $23.08 | 3,338,134 |
| 2019-05-22 | $24.60 | $24.75 | $24.04 | $24.24 | $24.07 | 2,198,802 |
| 2019-05-21 | $24.29 | $24.87 | $23.89 | $24.74 | $24.57 | 2,769,550 |
| 2019-05-20 | $24.33 | $24.88 | $23.85 | $23.99 | $23.82 | 3,289,158 |
| 2019-05-17 | $24.60 | $25.00 | $24.35 | $24.50 | $24.33 | 3,227,229 |
| 2019-05-16 | $25.13 | $25.24 | $24.67 | $24.98 | $24.80 | 2,237,916 |
| 2019-05-15 | $24.64 | $25.14 | $24.53 | $25.01 | $24.83 | 2,739,687 |
| 2019-05-14 | $24.79 | $25.47 | $24.70 | $25.01 | $24.83 | 4,318,486 |
| 2019-05-13 | $24.33 | $24.65 | $23.97 | $24.54 | $24.37 | 4,366,983 |
| 2019-05-10 | $24.73 | $25.31 | $24.27 | $25.04 | $24.86 | 3,551,071 |
| 2019-05-09 | $24.40 | $24.90 | $23.88 | $24.81 | $24.64 | 2,633,776 |
| 2019-05-08 | $25.03 | $25.43 | $24.67 | $24.69 | $24.52 | 3,303,995 |
| 2019-05-07 | $25.61 | $25.72 | $25.00 | $25.18 | $25.00 | 4,020,345 |
| 2019-05-06 | $25.95 | $26.00 | $25.28 | $25.91 | $25.73 | 4,081,509 |
| 2019-05-03 | $26.23 | $26.83 | $26.05 | $26.68 | $26.49 | 3,376,187 |
| 2019-05-02 | $25.88 | $26.38 | $25.72 | $25.93 | $25.75 | 2,917,145 |
| 2019-05-01 | $26.70 | $27.10 | $25.98 | $26.00 | $25.82 | 3,682,363 |
| 2019-04-30 | $26.71 | $27.02 | $26.37 | $26.68 | $26.49 | 3,269,968 |
| 2019-04-29 | $26.82 | $26.94 | $26.48 | $26.85 | $26.66 | 2,298,626 |
| 2019-04-26 | $27.05 | $27.25 | $26.84 | $26.91 | $26.72 | 2,257,674 |
| 2019-04-25 | $28.04 | $28.04 | $27.01 | $27.11 | $26.92 | 3,153,435 |
| 2019-04-24 | $28.49 | $28.54 | $27.75 | $28.12 | $27.92 | 3,391,188 |
| 2019-04-23 | $28.08 | $28.92 | $28.08 | $28.53 | $28.33 | 4,784,786 |
| 2019-04-22 | $26.52 | $28.24 | $26.52 | $28.14 | $27.94 | 6,241,169 |
| 2019-04-18 | $27.36 | $27.41 | $25.71 | $26.66 | $26.47 | 9,476,158 |
| 2019-04-17 | $27.98 | $28.59 | $27.67 | $27.72 | $27.53 | 5,015,985 |
| 2019-04-16 | $27.80 | $27.96 | $27.40 | $27.72 | $27.53 | 4,094,310 |
| 2019-04-15 | $28.38 | $28.40 | $27.57 | $27.74 | $27.55 | 4,164,840 |
| 2019-04-12 | $28.90 | $29.20 | $28.25 | $28.29 | $28.09 | 2,752,760 |
| 2019-04-11 | $28.85 | $29.11 | $28.30 | $28.49 | $28.29 | 3,409,943 |
| 2019-04-10 | $29.21 | $29.34 | $28.88 | $29.15 | $28.95 | 2,598,120 |
| 2019-04-09 | $29.38 | $29.50 | $28.93 | $29.10 | $28.90 | 2,355,477 |
| 2019-04-08 | $29.55 | $29.73 | $29.32 | $29.66 | $29.45 | 2,375,490 |
| 2019-04-05 | $29.40 | $29.69 | $29.09 | $29.55 | $29.34 | 3,018,557 |
| 2019-04-04 | $28.60 | $29.34 | $28.38 | $29.29 | $29.08 | 2,654,923 |
| 2019-04-03 | $28.45 | $28.87 | $28.31 | $28.69 | $28.49 | 4,678,230 |
| 2019-04-02 | $29.13 | $29.29 | $28.18 | $28.54 | $28.34 | 3,838,794 |
| 2019-04-01 | $28.68 | $29.67 | $28.53 | $29.46 | $29.25 | 3,880,402 |
| 2019-03-29 | $28.28 | $28.80 | $28.01 | $28.16 | $27.96 | 3,382,533 |
| 2019-03-28 | $28.05 | $28.05 | $27.39 | $27.99 | $27.79 | 2,553,095 |
| 2019-03-27 | $27.90 | $27.99 | $27.22 | $27.91 | $27.71 | 2,523,325 |
| 2019-03-26 | $28.14 | $28.50 | $27.27 | $27.54 | $27.35 | 4,287,196 |
| 2019-03-25 | $28.12 | $28.56 | $27.77 | $28.02 | $27.82 | 2,871,122 |
| 2019-03-22 | $29.10 | $29.27 | $27.80 | $28.12 | $27.92 | 3,356,052 |
| 2019-03-21 | $28.54 | $29.53 | $28.50 | $29.41 | $29.20 | 3,234,813 |
| 2019-03-20 | $28.50 | $29.12 | $27.69 | $28.79 | $28.59 | 3,381,804 |
| 2019-03-19 | $29.03 | $29.32 | $28.49 | $28.62 | $28.42 | 2,459,658 |
| 2019-03-18 | $28.00 | $28.86 | $27.93 | $28.64 | $28.44 | 3,522,157 |
| 2019-03-15 | $27.87 | $28.53 | $27.74 | $27.84 | $27.64 | 2,936,837 |
| 2019-03-14 | $28.79 | $28.84 | $27.81 | $27.89 | $27.69 | 3,701,376 |
| 2019-03-13 | $28.62 | $29.32 | $28.56 | $28.98 | $28.78 | 3,670,381 |
| 2019-03-12 | $27.73 | $28.59 | $27.60 | $28.44 | $28.24 | 3,112,615 |
| 2019-03-11 | $26.76 | $27.57 | $26.73 | $27.52 | $27.33 | 3,497,718 |
| 2019-03-08 | $26.93 | $27.16 | $26.51 | $26.82 | $26.63 | 2,864,338 |
| 2019-03-07 | $28.16 | $28.30 | $27.31 | $27.36 | $27.17 | 3,102,396 |
| 2019-03-06 | $29.06 | $29.16 | $28.14 | $28.25 | $28.05 | 2,466,049 |
| 2019-03-05 | $29.07 | $29.31 | $28.76 | $29.20 | $29.00 | 1,890,970 |
| 2019-03-04 | $29.91 | $29.97 | $28.73 | $29.16 | $28.96 | 2,690,930 |
| 2019-03-01 | $29.68 | $30.20 | $29.35 | $29.66 | $29.45 | 2,187,712 |
| 2019-02-28 | $31.02 | $31.02 | $29.33 | $29.50 | $29.29 | 3,660,477 |
| 2019-02-27 | $31.07 | $31.45 | $30.79 | $30.98 | $30.76 | 2,880,061 |
| 2019-02-26 | $30.70 | $31.27 | $30.48 | $30.85 | $30.63 | 3,723,632 |
| 2019-02-25 | $30.47 | $30.87 | $30.39 | $30.78 | $30.56 | 3,937,574 |
| 2019-02-22 | $29.88 | $30.48 | $29.36 | $30.17 | $29.96 | 3,197,583 |
| 2019-02-21 | $29.20 | $29.90 | $29.13 | $29.58 | $29.37 | 3,983,927 |
| 2019-02-20 | $28.39 | $29.60 | $28.34 | $29.24 | $29.04 | 6,520,035 |
| 2019-02-19 | $28.21 | $28.40 | $28.10 | $28.21 | $28.01 | 3,029,489 |
| 2019-02-15 | $28.71 | $28.93 | $28.20 | $28.27 | $28.07 | 3,407,760 |
| 2019-02-14 | $28.73 | $28.75 | $28.15 | $28.20 | $28.00 | 3,196,631 |
| 2019-02-13 | $28.81 | $29.55 | $28.70 | $29.05 | $28.85 | 4,566,949 |
| 2019-02-12 | $28.33 | $28.69 | $27.95 | $28.40 | $28.20 | 3,021,652 |
| 2019-02-11 | $27.55 | $28.12 | $27.26 | $27.97 | $27.77 | 3,448,110 |
| 2019-02-08 | $27.12 | $27.68 | $26.51 | $27.65 | $27.46 | 4,784,908 |
| 2019-02-07 | $28.38 | $28.49 | $27.06 | $27.29 | $27.10 | 4,955,683 |
| 2019-02-06 | $29.01 | $29.30 | $28.51 | $28.55 | $28.35 | 2,923,711 |
| 2019-02-05 | $29.00 | $29.50 | $28.91 | $29.07 | $28.87 | 2,749,654 |
| 2019-02-04 | $28.43 | $29.19 | $28.35 | $29.09 | $28.89 | 2,337,192 |
| 2019-02-01 | $29.70 | $30.07 | $28.27 | $28.60 | $28.40 | 5,042,238 |
| 2019-01-31 | $29.28 | $30.27 | $29.15 | $29.68 | $29.47 | 6,466,866 |
| 2019-01-30 | $29.10 | $29.82 | $28.67 | $29.59 | $29.38 | 6,502,712 |
| 2019-01-29 | $28.27 | $29.57 | $28.16 | $28.75 | $28.55 | 3,566,031 |
| 2019-01-28 | $28.74 | $28.83 | $27.81 | $27.98 | $27.78 | 3,538,096 |
| 2019-01-25 | $28.42 | $29.52 | $28.16 | $29.02 | $28.82 | 6,607,687 |
| 2019-01-24 | $28.15 | $28.53 | $27.66 | $27.96 | $27.76 | 3,021,970 |
| 2019-01-23 | $28.15 | $28.66 | $27.85 | $28.30 | $28.10 | 4,392,910 |
| 2019-01-22 | $29.00 | $29.00 | $27.53 | $27.81 | $27.62 | 5,027,047 |
| 2019-01-18 | $29.92 | $30.10 | $29.10 | $29.27 | $29.06 | 6,601,167 |
| 2019-01-17 | $28.21 | $30.28 | $27.51 | $29.59 | $29.38 | 12,073,084 |
| 2019-01-16 | $29.19 | $29.33 | $28.16 | $28.98 | $28.78 | 9,242,882 |
| 2019-01-15 | $28.94 | $29.47 | $28.59 | $28.90 | $28.70 | 3,770,926 |
| 2019-01-14 | $29.06 | $29.17 | $27.89 | $28.79 | $28.59 | 4,035,562 |
| 2019-01-11 | $28.72 | $28.88 | $27.96 | $28.55 | $28.35 | 3,838,416 |
| 2019-01-10 | $28.69 | $29.01 | $28.48 | $28.98 | $28.78 | 2,351,574 |
| 2019-01-09 | $28.60 | $29.28 | $28.24 | $29.10 | $28.90 | 2,372,468 |
| 2019-01-08 | $28.73 | $28.85 | $27.65 | $28.25 | $28.05 | 2,218,300 |
| 2019-01-07 | $28.53 | $28.91 | $28.15 | $28.42 | $28.22 | 2,440,950 |
| 2019-01-04 | $26.84 | $28.61 | $26.65 | $28.34 | $28.14 | 5,653,659 |
| 2019-01-03 | $26.12 | $26.85 | $25.53 | $26.24 | $26.06 | 2,979,941 |
| 2019-01-02 | $25.96 | $26.85 | $25.48 | $26.24 | $26.06 | 3,066,951 |
| 2018-12-31 | $26.75 | $27.07 | $25.95 | $26.58 | $26.39 | 2,402,623 |
| 2018-12-28 | $27.09 | $27.27 | $26.24 | $26.60 | $26.41 | 3,010,472 |
| 2018-12-27 | $26.41 | $27.16 | $25.79 | $27.16 | $26.97 | 3,036,550 |
| 2018-12-26 | $25.31 | $27.20 | $25.01 | $27.14 | $26.95 | 3,237,138 |
| 2018-12-24 | $26.27 | $26.27 | $25.08 | $25.15 | $24.97 | 1,926,924 |
| 2018-12-21 | $27.33 | $27.43 | $26.19 | $26.39 | $26.21 | 4,323,627 |
| 2018-12-20 | $27.66 | $27.78 | $26.29 | $27.33 | $27.14 | 4,942,492 |
| 2018-12-19 | $28.32 | $29.43 | $27.04 | $27.61 | $27.42 | 4,941,736 |
| 2018-12-18 | $28.12 | $28.66 | $28.09 | $28.24 | $28.04 | 2,108,003 |
| 2018-12-17 | $28.50 | $29.02 | $27.84 | $28.11 | $27.91 | 2,186,589 |
| 2018-12-14 | $28.51 | $29.59 | $28.41 | $28.61 | $28.41 | 3,358,975 |
| 2018-12-13 | $29.27 | $29.31 | $28.52 | $29.10 | $28.90 | 2,557,680 |
| 2018-12-12 | $28.89 | $29.99 | $28.82 | $29.24 | $29.04 | 3,116,759 |
| 2018-12-11 | $29.16 | $29.44 | $28.33 | $28.43 | $28.23 | 2,490,557 |
| 2018-12-10 | $28.64 | $29.14 | $27.85 | $28.32 | $28.12 | 2,915,624 |
| 2018-12-07 | $30.15 | $30.21 | $28.68 | $28.82 | $28.62 | 3,383,928 |
| 2018-12-06 | $29.66 | $29.68 | $28.12 | $29.65 | $29.44 | 4,244,173 |
| 2018-12-04 | $32.11 | $32.19 | $30.27 | $30.40 | $30.19 | 3,037,998 |
| 2018-12-03 | $32.90 | $33.47 | $31.78 | $32.05 | $31.83 | 2,946,108 |
| 2018-11-30 | $31.04 | $32.46 | $30.94 | $31.81 | $31.59 | 5,353,834 |
| 2018-11-29 | $33.45 | $33.48 | $30.98 | $30.99 | $30.77 | 8,105,526 |
| 2018-11-28 | $31.35 | $34.17 | $30.96 | $33.60 | $33.36 | 5,636,661 |
| 2018-11-27 | $32.14 | $32.35 | $30.95 | $31.19 | $30.97 | 2,964,927 |
| 2018-11-26 | $32.40 | $32.86 | $32.01 | $32.57 | $32.34 | 2,348,223 |
| 2018-11-23 | $32.05 | $32.58 | $31.63 | $32.31 | $32.08 | 1,346,631 |
| 2018-11-21 | $33.20 | $33.39 | $32.71 | $32.80 | $32.57 | 1,697,161 |
| 2018-11-20 | $32.42 | $33.20 | $31.98 | $32.68 | $32.45 | 2,938,346 |
| 2018-11-19 | $35.81 | $36.00 | $32.25 | $33.49 | $33.26 | 4,603,108 |
| 2018-11-16 | $35.85 | $36.72 | $35.72 | $35.95 | $35.70 | 3,092,050 |
| 2018-11-15 | $35.09 | $36.16 | $34.80 | $35.94 | $35.69 | 2,535,829 |
| 2018-11-14 | $34.91 | $35.60 | $34.25 | $35.15 | $34.90 | 2,872,968 |
| 2018-11-13 | $33.69 | $35.36 | $33.26 | $34.72 | $34.48 | 4,016,944 |
| 2018-11-12 | $34.22 | $34.57 | $33.48 | $33.73 | $33.49 | 2,422,913 |
| 2018-11-09 | $35.97 | $36.15 | $33.82 | $34.36 | $34.12 | 4,278,967 |
| 2018-11-08 | $36.86 | $37.94 | $36.16 | $36.38 | $36.13 | 3,764,117 |
| 2018-11-07 | $36.74 | $37.33 | $36.12 | $36.83 | $36.57 | 3,267,911 |
| 2018-11-06 | $36.10 | $36.58 | $35.68 | $36.19 | $35.94 | 2,417,778 |
| 2018-11-05 | $36.84 | $37.17 | $36.38 | $36.60 | $36.34 | 1,774,657 |
| 2018-11-02 | $37.00 | $37.69 | $36.41 | $36.93 | $36.67 | 2,690,040 |
| 2018-11-01 | $35.44 | $36.88 | $35.24 | $36.78 | $36.52 | 2,756,298 |
| 2018-10-31 | $34.82 | $35.82 | $34.60 | $34.99 | $34.74 | 3,380,700 |
| 2018-10-30 | $33.65 | $34.48 | $33.41 | $34.15 | $33.91 | 2,193,447 |
| 2018-10-29 | $34.60 | $35.12 | $33.40 | $33.82 | $33.58 | 2,219,637 |
| 2018-10-26 | $33.84 | $34.99 | $33.08 | $34.25 | $34.01 | 3,944,718 |
| 2018-10-25 | $34.56 | $35.19 | $33.88 | $34.56 | $34.32 | 3,200,370 |
| 2018-10-24 | $37.12 | $37.35 | $34.04 | $34.20 | $33.96 | 4,897,217 |
| 2018-10-23 | $38.87 | $38.97 | $37.07 | $37.32 | $37.06 | 3,192,870 |
| 2018-10-22 | $38.72 | $39.76 | $38.64 | $39.46 | $39.18 | 3,141,059 |
| 2018-10-19 | $38.90 | $39.15 | $37.90 | $38.60 | $38.33 | 5,061,831 |
| 2018-10-18 | $38.61 | $40.68 | $38.60 | $38.85 | $38.58 | 13,826,704 |
| 2018-10-17 | $36.38 | $36.71 | $35.56 | $36.70 | $36.44 | 7,398,566 |
| 2018-10-16 | $35.48 | $36.30 | $35.30 | $36.19 | $35.94 | 2,686,752 |
| 2018-10-15 | $35.47 | $35.88 | $35.31 | $35.34 | $35.09 | 2,439,871 |
| 2018-10-12 | $36.39 | $36.55 | $35.59 | $35.67 | $35.42 | 2,848,507 |
| 2018-10-11 | $35.80 | $36.22 | $35.13 | $35.67 | $35.42 | 3,505,402 |
| 2018-10-10 | $37.31 | $37.45 | $35.97 | $36.06 | $35.81 | 4,374,437 |
| 2018-10-09 | $38.48 | $38.73 | $37.41 | $37.64 | $37.38 | 5,164,752 |
| 2018-10-08 | $41.00 | $41.01 | $38.27 | $38.74 | $38.47 | 7,466,689 |
| 2018-10-05 | $42.64 | $42.65 | $41.60 | $42.06 | $41.77 | 4,314,191 |
| 2018-10-04 | $43.35 | $43.73 | $42.53 | $43.11 | $42.81 | 6,420,388 |
| 2018-10-03 | $44.70 | $45.45 | $42.51 | $42.89 | $42.59 | 14,417,669 |
| 2018-10-02 | $40.96 | $41.86 | $40.86 | $41.56 | $41.27 | 4,589,918 |
| 2018-10-01 | $40.75 | $40.96 | $39.88 | $40.86 | $40.57 | 3,624,890 |
| 2018-09-28 | $40.54 | $41.36 | $40.24 | $40.40 | $40.12 | 3,755,733 |
| 2018-09-27 | $40.38 | $40.81 | $40.08 | $40.50 | $40.22 | 2,842,787 |
| 2018-09-26 | $41.30 | $41.30 | $39.58 | $40.48 | $40.20 | 7,849,621 |
| 2018-09-25 | $41.65 | $41.94 | $40.60 | $41.24 | $40.95 | 5,152,113 |
| 2018-09-24 | $43.01 | $43.69 | $41.91 | $41.96 | $41.67 | 4,054,270 |
| 2018-09-21 | $43.36 | $44.00 | $42.92 | $43.79 | $43.48 | 4,939,859 |
| 2018-09-20 | $43.39 | $43.58 | $42.38 | $42.93 | $42.63 | 4,026,319 |
| 2018-09-19 | $43.05 | $43.12 | $42.13 | $42.63 | $42.33 | 3,010,275 |
| 2018-09-18 | $43.49 | $43.80 | $42.73 | $43.12 | $42.82 | 2,707,093 |
| 2018-09-17 | $42.50 | $43.50 | $42.50 | $42.83 | $42.53 | 3,015,536 |
| 2018-09-14 | $41.81 | $42.91 | $41.81 | $42.79 | $42.49 | 2,731,442 |
| 2018-09-13 | $42.51 | $42.88 | $41.56 | $41.77 | $41.48 | 2,609,003 |
| 2018-09-12 | $41.31 | $42.04 | $40.32 | $42.02 | $41.73 | 4,466,893 |
| 2018-09-11 | $41.19 | $41.39 | $40.57 | $40.87 | $40.58 | 3,718,963 |
| 2018-09-10 | $42.09 | $42.69 | $41.64 | $42.01 | $41.72 | 3,405,903 |
| 2018-09-07 | $40.50 | $41.82 | $40.10 | $41.00 | $40.71 | 5,305,166 |
| 2018-09-06 | $42.90 | $42.93 | $40.12 | $40.36 | $40.08 | 6,537,246 |
| 2018-09-05 | $43.17 | $43.23 | $41.63 | $42.87 | $42.57 | 3,340,740 |
| 2018-09-04 | $43.88 | $43.92 | $43.10 | $43.36 | $43.06 | 2,045,096 |
| 2018-08-31 | $44.10 | $45.04 | $44.04 | $44.67 | $44.36 | 2,028,645 |
| 2018-08-30 | $44.99 | $45.17 | $44.31 | $44.37 | $44.06 | 3,086,353 |
| 2018-08-29 | $44.12 | $45.47 | $44.04 | $45.13 | $44.81 | 2,554,184 |
| 2018-08-28 | $44.49 | $45.65 | $44.00 | $44.25 | $43.94 | 3,837,152 |
| 2018-08-27 | $43.41 | $44.35 | $43.41 | $43.87 | $43.56 | 2,358,878 |
| 2018-08-24 | $42.71 | $43.53 | $42.18 | $43.44 | $43.14 | 4,630,511 |
| 2018-08-23 | $42.50 | $42.73 | $41.89 | $42.02 | $41.73 | 2,812,973 |
| 2018-08-22 | $43.20 | $43.79 | $43.12 | $43.22 | $42.92 | 2,037,865 |
| 2018-08-21 | $41.88 | $43.22 | $41.88 | $43.03 | $42.73 | 3,095,888 |
| 2018-08-20 | $42.57 | $42.87 | $41.71 | $41.83 | $41.54 | 2,730,865 |
| 2018-08-17 | $41.42 | $42.24 | $41.09 | $42.03 | $41.74 | 2,264,910 |
| 2018-08-16 | $41.25 | $42.24 | $41.25 | $41.45 | $41.16 | 3,398,916 |
| 2018-08-15 | $43.18 | $43.37 | $40.69 | $40.88 | $40.59 | 5,392,395 |
| 2018-08-14 | $44.36 | $44.56 | $43.76 | $44.13 | $43.82 | 3,399,519 |
| 2018-08-13 | $44.95 | $44.95 | $44.01 | $44.45 | $44.14 | 4,337,588 |
| 2018-08-10 | $42.45 | $45.17 | $42.05 | $44.98 | $44.66 | 7,608,234 |
| 2018-08-09 | $44.27 | $44.40 | $42.81 | $42.99 | $42.69 | 3,058,372 |
| 2018-08-08 | $42.00 | $44.32 | $41.95 | $43.70 | $43.39 | 6,489,177 |
| 2018-08-07 | $43.21 | $43.40 | $41.90 | $41.97 | $41.68 | 2,887,866 |
| 2018-08-06 | $42.53 | $42.98 | $42.21 | $42.72 | $42.42 | 3,233,414 |
| 2018-08-03 | $42.54 | $43.30 | $42.31 | $42.72 | $42.42 | 2,101,762 |
| 2018-08-02 | $41.63 | $42.75 | $41.46 | $42.48 | $42.18 | 2,571,736 |
| 2018-08-01 | $43.01 | $43.01 | $41.90 | $42.04 | $41.75 | 3,886,643 |
| 2018-07-31 | $42.68 | $43.61 | $42.66 | $43.27 | $42.97 | 2,557,641 |
| 2018-07-30 | $43.38 | $43.68 | $42.32 | $42.58 | $42.28 | 2,704,072 |
| 2018-07-27 | $42.86 | $43.48 | $42.36 | $43.22 | $42.92 | 3,978,849 |
| 2018-07-26 | $42.70 | $43.46 | $42.05 | $42.82 | $42.52 | 3,023,653 |
| 2018-07-25 | $42.10 | $43.25 | $41.65 | $43.11 | $42.81 | 5,664,928 |
| 2018-07-24 | $42.35 | $43.10 | $42.00 | $42.49 | $42.19 | 8,243,913 |
| 2018-07-23 | $40.86 | $41.82 | $40.08 | $41.33 | $41.04 | 7,709,803 |
| 2018-07-20 | $41.53 | $41.55 | $40.03 | $40.32 | $40.04 | 9,855,642 |
| 2018-07-19 | $45.75 | $46.30 | $41.03 | $41.56 | $41.27 | 19,926,754 |
| 2018-07-18 | $47.98 | $48.75 | $47.32 | $47.96 | $47.62 | 3,937,718 |
| 2018-07-17 | $47.40 | $48.29 | $47.40 | $48.02 | $47.68 | 2,203,008 |
| 2018-07-16 | $47.54 | $48.08 | $46.76 | $47.41 | $47.08 | 2,714,124 |
| 2018-07-13 | $47.68 | $47.85 | $47.02 | $47.26 | $46.93 | 1,350,412 |
| 2018-07-12 | $48.10 | $48.29 | $47.15 | $47.40 | $47.07 | 1,896,637 |
| 2018-07-11 | $46.91 | $48.30 | $46.59 | $48.06 | $47.72 | 2,847,293 |
| 2018-07-10 | $48.05 | $48.87 | $47.52 | $47.89 | $47.55 | 2,234,801 |
| 2018-07-09 | $47.94 | $48.56 | $47.57 | $48.29 | $47.95 | 2,370,238 |
| 2018-07-06 | $46.49 | $47.25 | $46.02 | $47.14 | $46.81 | 2,184,835 |
| 2018-07-05 | $46.26 | $47.50 | $46.17 | $46.88 | $46.55 | 2,250,977 |
| 2018-07-03 | $46.34 | $46.90 | $45.51 | $45.80 | $45.48 | 1,251,283 |
| 2018-07-02 | $46.46 | $47.29 | $45.49 | $45.88 | $45.56 | 2,150,764 |
| 2018-06-29 | $46.19 | $47.32 | $46.09 | $46.88 | $46.55 | 3,118,855 |
| 2018-06-28 | $45.23 | $46.68 | $45.07 | $46.47 | $46.14 | 2,272,953 |
| 2018-06-27 | $45.68 | $47.05 | $45.47 | $45.74 | $45.42 | 2,468,646 |
| 2018-06-26 | $44.51 | $45.96 | $44.08 | $45.80 | $45.48 | 3,918,181 |
| 2018-06-25 | $45.13 | $45.13 | $43.59 | $44.26 | $43.95 | 2,281,908 |
| 2018-06-22 | $45.45 | $45.78 | $45.26 | $45.56 | $45.24 | 3,383,121 |
| 2018-06-21 | $45.01 | $45.43 | $44.57 | $44.81 | $44.50 | 2,251,182 |
| 2018-06-20 | $44.88 | $45.43 | $44.33 | $45.27 | $44.95 | 2,160,543 |
| 2018-06-19 | $44.63 | $44.63 | $43.35 | $44.47 | $44.16 | 3,320,095 |
| 2018-06-18 | $45.01 | $45.87 | $45.00 | $45.78 | $45.46 | 2,835,721 |
| 2018-06-15 | $47.40 | $47.40 | $45.03 | $45.34 | $45.02 | 4,962,449 |
| 2018-06-14 | $48.44 | $48.65 | $47.64 | $47.84 | $47.50 | 2,167,992 |
| 2018-06-13 | $49.34 | $49.49 | $48.28 | $48.35 | $48.01 | 2,589,351 |
| 2018-06-12 | $49.98 | $50.13 | $49.11 | $49.29 | $48.94 | 1,561,916 |
| 2018-06-11 | $48.50 | $50.59 | $48.18 | $49.92 | $49.57 | 4,973,497 |
| 2018-06-08 | $49.01 | $49.49 | $48.44 | $48.52 | $48.18 | 2,299,265 |
| 2018-06-07 | $50.04 | $50.12 | $48.54 | $49.19 | $48.85 | 4,036,842 |
| 2018-06-06 | $49.89 | $50.19 | $49.17 | $50.13 | $49.78 | 2,873,374 |
| 2018-06-05 | $48.62 | $49.50 | $48.42 | $49.45 | $49.10 | 2,433,970 |
| 2018-06-04 | $48.13 | $48.82 | $48.13 | $48.46 | $48.12 | 2,229,504 |
| 2018-06-01 | $48.39 | $48.62 | $47.47 | $47.64 | $47.31 | 2,442,152 |
| 2018-05-31 | $49.98 | $50.43 | $47.81 | $48.07 | $47.73 | 4,026,868 |
| 2018-05-30 | $48.11 | $48.66 | $47.50 | $48.54 | $48.20 | 1,681,243 |
| 2018-05-29 | $47.57 | $47.95 | $46.82 | $47.30 | $46.97 | 1,973,444 |
| 2018-05-25 | $48.74 | $48.83 | $47.66 | $47.93 | $47.59 | 3,553,470 |
| 2018-05-24 | $48.62 | $49.44 | $48.55 | $49.15 | $48.81 | 1,867,241 |
| 2018-05-23 | $49.26 | $49.38 | $48.31 | $48.57 | $48.23 | 2,276,141 |
| 2018-05-22 | $50.68 | $50.90 | $49.60 | $49.69 | $49.34 | 3,607,805 |
| 2018-05-21 | $51.20 | $51.20 | $50.15 | $50.37 | $50.02 | 2,446,551 |
| 2018-05-18 | $50.53 | $51.05 | $50.35 | $50.83 | $50.47 | 3,011,306 |
| 2018-05-17 | $49.83 | $51.09 | $49.83 | $50.71 | $50.35 | 2,887,631 |
| 2018-05-16 | $50.54 | $50.68 | $49.54 | $50.19 | $49.84 | 5,433,326 |
| 2018-05-15 | $51.79 | $51.95 | $50.40 | $50.54 | $50.19 | 6,216,324 |
| 2018-05-14 | $54.38 | $54.52 | $51.92 | $52.33 | $51.96 | 4,377,313 |
| 2018-05-11 | $53.79 | $54.25 | $53.37 | $53.96 | $53.58 | 3,978,772 |
| 2018-05-10 | $53.40 | $54.01 | $53.09 | $53.79 | $53.41 | 3,321,925 |
| 2018-05-09 | $53.72 | $54.13 | $53.18 | $53.49 | $53.12 | 3,647,512 |
| 2018-05-08 | $54.26 | $54.65 | $53.44 | $53.76 | $53.38 | 2,756,129 |
| 2018-05-07 | $54.80 | $55.38 | $54.32 | $54.55 | $54.17 | 3,891,589 |
| 2018-05-04 | $53.04 | $54.46 | $52.65 | $54.39 | $54.01 | 2,598,700 |
| 2018-05-03 | $52.83 | $53.76 | $52.63 | $53.28 | $52.91 | 4,050,792 |
| 2018-05-02 | $52.45 | $53.50 | $52.21 | $53.07 | $52.70 | 3,375,521 |
| 2018-05-01 | $51.04 | $52.43 | $50.11 | $51.99 | $51.63 | 2,526,305 |
| 2018-04-30 | $51.40 | $51.87 | $51.05 | $51.20 | $50.84 | 2,749,820 |
| 2018-04-27 | $52.56 | $52.99 | $51.10 | $51.60 | $51.24 | 4,355,251 |
| 2018-04-26 | $54.25 | $55.08 | $52.40 | $52.94 | $52.57 | 5,842,605 |
| 2018-04-25 | $50.59 | $52.43 | $49.97 | $51.95 | $51.59 | 4,760,378 |
| 2018-04-24 | $51.47 | $52.20 | $49.90 | $50.82 | $50.46 | 7,258,060 |
| 2018-04-23 | $54.56 | $54.91 | $51.50 | $51.90 | $51.54 | 13,132,495 |
| 2018-04-20 | $59.82 | $60.14 | $57.49 | $60.01 | $59.59 | 7,635,803 |
| 2018-04-19 | $60.54 | $62.35 | $59.56 | $60.23 | $59.81 | 11,779,224 |
| 2018-04-18 | $58.26 | $60.28 | $57.25 | $59.40 | $58.98 | 8,700,598 |
| 2018-04-17 | $55.37 | $57.49 | $54.76 | $57.08 | $56.68 | 6,077,405 |
| 2018-04-16 | $55.55 | $56.50 | $54.41 | $55.03 | $54.64 | 5,572,963 |
| 2018-04-13 | $54.95 | $55.38 | $54.27 | $54.96 | $54.57 | 2,685,759 |
| 2018-04-12 | $53.70 | $55.33 | $53.17 | $54.47 | $54.09 | 5,726,282 |
| 2018-04-11 | $53.80 | $54.89 | $52.65 | $53.97 | $53.59 | 5,434,621 |
| 2018-04-10 | $51.80 | $55.18 | $51.65 | $54.08 | $53.70 | 8,973,514 |
| 2018-04-09 | $49.78 | $52.02 | $49.32 | $50.62 | $50.27 | 6,810,025 |
| 2018-04-06 | $47.18 | $48.74 | $47.10 | $48.05 | $47.71 | 4,066,842 |
| 2018-04-05 | $47.20 | $48.73 | $47.15 | $47.61 | $47.28 | 2,979,005 |
| 2018-04-04 | $44.40 | $47.07 | $44.21 | $46.92 | $46.59 | 3,667,535 |
| 2018-04-03 | $44.63 | $45.90 | $44.63 | $45.35 | $45.03 | 2,914,982 |
| 2018-04-02 | $44.86 | $46.12 | $43.80 | $44.34 | $44.03 | 2,139,615 |
| 2018-03-29 | $44.74 | $45.66 | $44.50 | $44.96 | $44.64 | 2,279,233 |
| 2018-03-28 | $44.51 | $44.92 | $43.69 | $44.42 | $44.11 | 1,661,695 |
| 2018-03-27 | $46.25 | $46.49 | $44.64 | $44.90 | $44.59 | 2,889,304 |
| 2018-03-26 | $45.26 | $46.53 | $44.27 | $45.77 | $45.45 | 5,152,476 |
| 2018-03-23 | $45.17 | $46.00 | $44.60 | $44.71 | $44.40 | 3,221,848 |
| 2018-03-22 | $47.40 | $48.09 | $44.86 | $44.92 | $44.61 | 4,312,329 |
| 2018-03-21 | $46.42 | $48.06 | $46.31 | $47.95 | $47.61 | 2,104,409 |
| 2018-03-20 | $46.37 | $47.06 | $46.05 | $46.47 | $46.14 | 1,506,443 |
| 2018-03-19 | $47.03 | $47.68 | $45.76 | $46.36 | $46.04 | 2,498,132 |
| 2018-03-16 | $46.80 | $47.92 | $46.74 | $47.23 | $46.90 | 2,815,649 |
| 2018-03-15 | $46.45 | $47.13 | $45.71 | $46.93 | $46.60 | 2,998,802 |
| 2018-03-14 | $49.09 | $49.43 | $46.21 | $46.57 | $46.24 | 3,696,049 |
| 2018-03-13 | $48.43 | $49.85 | $48.43 | $48.59 | $48.25 | 2,738,974 |
| 2018-03-12 | $48.01 | $48.68 | $47.91 | $48.36 | $48.02 | 1,489,039 |
| 2018-03-09 | $48.05 | $48.59 | $47.23 | $47.86 | $47.52 | 2,761,992 |
| 2018-03-08 | $47.88 | $48.73 | $46.55 | $47.47 | $47.14 | 3,105,316 |
| 2018-03-07 | $46.60 | $48.26 | $46.40 | $47.88 | $47.54 | 3,654,749 |
| 2018-03-06 | $46.19 | $47.52 | $46.03 | $46.99 | $46.66 | 4,431,167 |
| 2018-03-05 | $45.18 | $46.46 | $44.85 | $45.65 | $45.33 | 4,587,974 |
| 2018-03-02 | $44.72 | $46.18 | $44.14 | $45.54 | $45.22 | 3,707,749 |
| 2018-03-01 | $45.93 | $46.44 | $44.58 | $45.07 | $44.75 | 6,501,728 |
| 2018-02-28 | $46.25 | $46.84 | $44.94 | $44.97 | $44.65 | 2,829,506 |
| 2018-02-27 | $46.50 | $47.17 | $45.66 | $46.22 | $45.90 | 3,223,727 |
| 2018-02-26 | $47.42 | $47.58 | $46.14 | $46.68 | $46.35 | 3,553,755 |
| 2018-02-23 | $48.06 | $48.14 | $46.58 | $46.70 | $46.37 | 3,083,368 |
| 2018-02-22 | $48.01 | $48.40 | $46.83 | $48.01 | $47.67 | 4,217,919 |
| 2018-02-21 | $48.21 | $48.95 | $47.23 | $47.55 | $47.22 | 3,185,582 |
| 2018-02-20 | $46.84 | $48.74 | $46.76 | $48.07 | $47.73 | 4,581,817 |
| 2018-02-16 | $47.50 | $50.18 | $46.52 | $47.36 | $47.03 | 8,372,208 |
| 2018-02-15 | $48.99 | $48.99 | $46.19 | $47.57 | $47.24 | 5,101,632 |
| 2018-02-14 | $46.71 | $48.65 | $46.52 | $48.54 | $48.20 | 2,427,324 |
| 2018-02-13 | $46.39 | $47.98 | $46.12 | $47.30 | $46.97 | 2,805,323 |
| 2018-02-12 | $46.05 | $47.13 | $45.77 | $46.65 | $46.32 | 3,495,865 |
| 2018-02-09 | $46.54 | $47.06 | $44.15 | $45.92 | $45.60 | 4,569,076 |
| 2018-02-08 | $47.81 | $48.24 | $45.53 | $45.98 | $45.66 | 3,896,943 |
| 2018-02-07 | $49.23 | $49.42 | $47.67 | $47.70 | $47.37 | 3,175,247 |
| 2018-02-06 | $47.44 | $50.20 | $47.28 | $49.43 | $49.08 | 3,140,711 |
| 2018-02-05 | $48.61 | $50.75 | $47.80 | $48.46 | $48.12 | 3,861,760 |
| 2018-02-02 | $52.00 | $52.00 | $49.00 | $49.09 | $48.75 | 6,057,643 |
| 2018-02-01 | $51.41 | $52.50 | $51.27 | $52.42 | $52.05 | 3,175,232 |
| 2018-01-31 | $52.75 | $53.36 | $51.25 | $52.02 | $51.66 | 4,470,149 |
| 2018-01-30 | $53.67 | $53.97 | $52.52 | $52.52 | $52.15 | 3,612,659 |
| 2018-01-29 | $53.89 | $54.63 | $53.52 | $54.49 | $54.11 | 4,630,861 |
| 2018-01-26 | $53.55 | $54.40 | $53.28 | $54.00 | $53.62 | 2,745,616 |
| 2018-01-25 | $53.74 | $53.89 | $52.72 | $53.11 | $52.74 | 3,744,040 |
| 2018-01-24 | $52.90 | $53.85 | $52.39 | $53.30 | $52.93 | 2,520,675 |
| 2018-01-23 | $52.34 | $52.90 | $51.73 | $52.49 | $52.12 | 4,883,081 |
| 2018-01-22 | $52.80 | $53.90 | $52.26 | $52.94 | $52.57 | 4,174,194 |
| 2018-01-19 | $52.86 | $53.68 | $52.55 | $53.10 | $52.73 | 5,753,662 |
| 2018-01-18 | $53.67 | $53.87 | $51.72 | $53.00 | $52.63 | 19,419,475 |
| 2018-01-17 | $56.03 | $57.04 | $55.58 | $56.99 | $56.59 | 7,635,962 |
| 2018-01-16 | $56.09 | $57.04 | $55.46 | $56.24 | $55.85 | 3,824,593 |
| 2018-01-12 | $57.05 | $57.50 | $56.11 | $56.76 | $56.36 | 4,191,608 |
| 2018-01-11 | $56.60 | $57.13 | $55.87 | $56.91 | $56.51 | 2,725,478 |
| 2018-01-10 | $54.37 | $56.26 | $54.23 | $56.17 | $55.78 | 5,004,005 |
| 2018-01-09 | $55.00 | $55.08 | $54.00 | $54.20 | $53.82 | 3,532,952 |
| 2018-01-08 | $53.96 | $56.15 | $53.66 | $55.00 | $54.61 | 5,028,059 |
| 2018-01-05 | $54.65 | $54.66 | $53.41 | $54.09 | $53.71 | 3,370,371 |
| 2018-01-04 | $54.81 | $55.43 | $54.08 | $54.70 | $54.32 | 3,555,120 |
| 2018-01-03 | $54.92 | $55.15 | $52.96 | $54.50 | $54.12 | 4,097,542 |
| 2018-01-02 | $54.06 | $55.22 | $53.91 | $55.17 | $54.78 | 2,928,905 |
| 2017-12-29 | $54.00 | $54.61 | $53.52 | $53.87 | $53.49 | 5,170,353 |
| 2017-12-28 | $52.05 | $54.20 | $52.02 | $54.14 | $53.76 | 5,696,354 |
| 2017-12-27 | $50.55 | $51.93 | $50.20 | $51.84 | $51.48 | 2,959,469 |
| 2017-12-26 | $49.98 | $50.50 | $49.21 | $50.38 | $50.03 | 2,750,631 |
| 2017-12-22 | $49.27 | $50.04 | $48.81 | $49.99 | $49.64 | 2,427,508 |
| 2017-12-21 | $49.29 | $49.68 | $48.77 | $48.99 | $48.65 | 3,046,872 |
| 2017-12-20 | $48.20 | $49.67 | $47.63 | $49.26 | $48.91 | 7,158,759 |
| 2017-12-19 | $44.67 | $46.54 | $44.66 | $46.52 | $46.19 | 5,960,166 |
| 2017-12-18 | $42.81 | $44.69 | $42.76 | $44.57 | $44.26 | 3,149,371 |
| 2017-12-15 | $42.80 | $43.14 | $42.28 | $42.61 | $42.31 | 4,516,172 |
| 2017-12-14 | $42.00 | $42.38 | $41.96 | $42.35 | $42.05 | 3,683,921 |
| 2017-12-13 | $42.45 | $42.57 | $41.72 | $41.86 | $41.57 | 4,146,231 |
| 2017-12-12 | $42.39 | $42.88 | $42.19 | $42.40 | $42.10 | 3,421,527 |
| 2017-12-11 | $41.54 | $42.98 | $41.54 | $42.24 | $41.94 | 4,053,037 |
| 2017-12-08 | $41.00 | $41.77 | $40.90 | $41.40 | $41.11 | 3,696,876 |
| 2017-12-07 | $41.13 | $41.19 | $40.27 | $40.60 | $40.32 | 3,423,427 |
| 2017-12-06 | $40.80 | $41.49 | $40.30 | $41.31 | $41.02 | 5,437,502 |
| 2017-12-05 | $41.37 | $41.86 | $40.95 | $41.18 | $40.89 | 2,852,505 |
| 2017-12-04 | $41.87 | $42.60 | $41.50 | $41.79 | $41.50 | 2,709,750 |
| 2017-12-01 | $41.82 | $42.30 | $40.52 | $41.64 | $41.35 | 3,750,919 |
| 2017-11-30 | $41.50 | $42.16 | $41.13 | $41.51 | $41.22 | 4,407,431 |
| 2017-11-29 | $42.19 | $42.32 | $40.80 | $41.24 | $40.95 | 4,938,871 |
| 2017-11-28 | $41.81 | $43.75 | $41.21 | $43.30 | $43.00 | 6,890,455 |
| 2017-11-27 | $42.15 | $42.42 | $41.49 | $42.04 | $41.75 | 3,091,740 |
| 2017-11-24 | $42.80 | $42.90 | $42.09 | $42.21 | $41.91 | 1,306,136 |
| 2017-11-22 | $41.84 | $42.68 | $41.78 | $42.64 | $42.34 | 3,252,334 |
| 2017-11-21 | $42.73 | $42.73 | $40.22 | $41.39 | $41.10 | 6,257,368 |
| 2017-11-20 | $42.29 | $42.55 | $41.75 | $42.21 | $41.91 | 4,844,213 |
| 2017-11-17 | $42.00 | $43.60 | $42.00 | $43.40 | $43.10 | 3,569,042 |
| 2017-11-16 | $42.68 | $43.08 | $42.06 | $42.30 | $42.00 | 3,351,178 |
| 2017-11-15 | $41.27 | $42.37 | $40.73 | $42.21 | $41.91 | 4,726,434 |
| 2017-11-14 | $42.90 | $42.90 | $40.62 | $41.87 | $41.58 | 8,095,739 |
| 2017-11-13 | $42.70 | $43.87 | $42.55 | $43.13 | $42.83 | 3,162,683 |
| 2017-11-10 | $42.93 | $44.46 | $42.75 | $43.01 | $42.71 | 4,441,527 |
| 2017-11-09 | $44.71 | $44.71 | $43.11 | $43.33 | $43.03 | 7,661,245 |
| 2017-11-08 | $46.73 | $46.77 | $45.37 | $45.89 | $45.57 | 3,299,280 |
| 2017-11-07 | $47.11 | $47.20 | $46.54 | $46.97 | $46.64 | 2,163,621 |
| 2017-11-06 | $47.20 | $47.68 | $46.53 | $47.29 | $46.96 | 1,725,268 |
| 2017-11-03 | $47.25 | $47.43 | $46.71 | $47.12 | $46.79 | 1,837,775 |
| 2017-11-02 | $47.68 | $47.77 | $47.07 | $47.46 | $47.13 | 2,057,632 |
| 2017-11-01 | $48.91 | $49.27 | $47.45 | $47.70 | $47.37 | 3,174,620 |
| 2017-10-31 | $47.15 | $48.07 | $46.38 | $47.78 | $47.45 | 2,717,532 |
| 2017-10-30 | $47.75 | $48.38 | $47.37 | $47.42 | $47.09 | 2,068,082 |
| 2017-10-27 | $47.84 | $48.25 | $47.01 | $47.91 | $47.57 | 3,854,884 |
| 2017-10-26 | $49.52 | $49.73 | $48.52 | $49.15 | $48.81 | 3,463,408 |
| 2017-10-25 | $49.73 | $49.88 | $48.51 | $49.55 | $49.20 | 3,108,193 |
| 2017-10-24 | $48.13 | $50.31 | $48.06 | $50.08 | $49.73 | 6,692,106 |
| 2017-10-23 | $48.04 | $48.56 | $47.83 | $47.93 | $47.59 | 4,019,535 |
| 2017-10-20 | $47.13 | $48.13 | $47.06 | $47.93 | $47.59 | 4,204,274 |
| 2017-10-19 | $46.50 | $47.74 | $46.01 | $46.54 | $46.21 | 5,876,010 |
| 2017-10-18 | $47.38 | $47.84 | $46.51 | $47.75 | $47.42 | 4,606,081 |
| 2017-10-17 | $48.65 | $48.72 | $47.42 | $47.77 | $47.44 | 3,955,418 |
| 2017-10-16 | $48.00 | $48.93 | $47.48 | $48.24 | $47.90 | 4,674,758 |
| 2017-10-13 | $48.32 | $48.63 | $47.60 | $47.71 | $47.38 | 3,275,773 |
| 2017-10-12 | $46.95 | $47.77 | $46.80 | $47.53 | $47.20 | 2,847,149 |
| 2017-10-11 | $46.72 | $47.00 | $46.21 | $46.94 | $46.61 | 2,727,964 |
| 2017-10-10 | $47.28 | $47.45 | $46.58 | $46.89 | $46.56 | 3,578,552 |
| 2017-10-09 | $47.63 | $47.72 | $46.58 | $47.07 | $46.74 | 2,235,611 |
| 2017-10-06 | $47.89 | $47.89 | $47.30 | $47.49 | $47.16 | 3,963,440 |
| 2017-10-05 | $48.08 | $48.73 | $47.65 | $48.25 | $47.91 | 3,191,480 |
| 2017-10-04 | $48.27 | $49.30 | $47.75 | $47.91 | $47.57 | 4,124,236 |
| 2017-10-03 | $47.97 | $48.33 | $47.44 | $48.31 | $47.97 | 3,305,104 |
| 2017-10-02 | $46.43 | $48.03 | $46.41 | $47.65 | $47.32 | 4,037,598 |
| 2017-09-29 | $46.45 | $47.00 | $45.90 | $46.62 | $46.29 | 3,822,240 |
| 2017-09-28 | $45.07 | $46.46 | $44.81 | $46.08 | $45.76 | 5,281,047 |
| 2017-09-27 | $45.28 | $45.56 | $44.48 | $45.07 | $44.75 | 2,391,140 |
| 2017-09-26 | $45.11 | $45.52 | $44.72 | $44.74 | $44.43 | 4,539,017 |
| 2017-09-25 | $45.33 | $45.70 | $44.62 | $45.29 | $44.97 | 3,071,243 |
| 2017-09-22 | $45.31 | $45.78 | $44.67 | $45.38 | $45.06 | 3,089,145 |
| 2017-09-21 | $47.11 | $47.25 | $45.97 | $46.25 | $45.93 | 3,687,387 |
| 2017-09-20 | $46.98 | $47.95 | $46.53 | $47.50 | $47.17 | 5,852,935 |
| 2017-09-19 | $45.22 | $46.44 | $44.86 | $46.20 | $45.88 | 4,854,097 |
| 2017-09-18 | $44.80 | $45.09 | $44.66 | $44.91 | $44.60 | 3,224,767 |
| 2017-09-15 | $44.76 | $45.09 | $44.22 | $44.65 | $44.34 | 5,385,078 |
| 2017-09-14 | $44.48 | $45.00 | $43.75 | $44.80 | $44.49 | 4,449,460 |
| 2017-09-13 | $44.61 | $45.07 | $44.36 | $44.91 | $44.60 | 3,351,512 |
| 2017-09-12 | $44.59 | $45.20 | $44.33 | $45.00 | $44.68 | 4,826,286 |
| 2017-09-11 | $43.25 | $44.49 | $43.13 | $43.60 | $43.29 | 4,173,996 |
| 2017-09-08 | $44.37 | $44.37 | $42.24 | $42.61 | $42.31 | 7,296,016 |
| 2017-09-07 | $44.16 | $44.90 | $44.04 | $44.73 | $44.42 | 3,326,446 |
| 2017-09-06 | $44.40 | $44.50 | $43.30 | $44.43 | $44.12 | 3,419,529 |
| 2017-09-05 | $45.08 | $45.12 | $43.70 | $44.42 | $44.11 | 5,222,978 |
| 2017-09-01 | $44.21 | $45.22 | $44.13 | $45.04 | $44.72 | 3,374,580 |
| 2017-08-31 | $43.67 | $44.00 | $43.18 | $43.88 | $43.57 | 4,088,495 |
| 2017-08-30 | $43.23 | $44.10 | $42.99 | $43.09 | $42.79 | 5,502,878 |
| 2017-08-29 | $41.66 | $43.18 | $41.38 | $43.00 | $42.70 | 3,890,419 |
| 2017-08-28 | $41.43 | $42.26 | $41.05 | $42.17 | $41.87 | 2,678,449 |
| 2017-08-25 | $41.68 | $41.80 | $40.84 | $41.21 | $40.92 | 2,729,842 |
| 2017-08-24 | $40.88 | $41.55 | $40.56 | $41.34 | $41.05 | 3,103,742 |
| 2017-08-23 | $39.56 | $41.44 | $39.45 | $41.06 | $40.77 | 4,820,314 |
| 2017-08-22 | $38.74 | $40.13 | $38.73 | $39.77 | $39.49 | 3,867,097 |
| 2017-08-21 | $38.19 | $38.66 | $38.05 | $38.47 | $38.20 | 2,331,799 |
| 2017-08-18 | $37.88 | $38.21 | $37.34 | $37.76 | $37.50 | 2,028,802 |
| 2017-08-17 | $39.00 | $39.00 | $37.75 | $37.80 | $37.54 | 3,272,834 |
| 2017-08-16 | $37.96 | $39.33 | $37.91 | $39.23 | $38.96 | 4,295,678 |
| 2017-08-15 | $37.30 | $37.98 | $37.14 | $37.50 | $37.24 | 1,826,477 |
| 2017-08-14 | $38.11 | $38.16 | $37.12 | $37.19 | $36.93 | 2,129,458 |
| 2017-08-11 | $37.21 | $37.91 | $36.93 | $37.78 | $37.52 | 2,936,153 |
| 2017-08-10 | $38.12 | $38.78 | $37.72 | $37.78 | $37.52 | 3,515,585 |
| 2017-08-09 | $39.21 | $39.45 | $38.40 | $38.62 | $38.35 | 3,692,522 |
| 2017-08-08 | $38.50 | $40.36 | $38.36 | $39.58 | $39.30 | 8,674,921 |
| 2017-08-07 | $38.00 | $38.47 | $37.61 | $37.99 | $37.72 | 4,914,994 |
| 2017-08-04 | $37.34 | $37.50 | $36.73 | $37.42 | $37.16 | 2,285,810 |
| 2017-08-03 | $37.28 | $37.60 | $36.94 | $37.09 | $36.83 | 2,884,558 |
| 2017-08-02 | $36.27 | $37.33 | $36.20 | $37.28 | $37.02 | 2,962,758 |
| 2017-08-01 | $36.46 | $36.74 | $35.91 | $36.38 | $36.13 | 1,918,688 |
| 2017-07-31 | $35.97 | $36.44 | $35.67 | $36.40 | $36.14 | 2,137,320 |
| 2017-07-28 | $36.17 | $36.32 | $35.54 | $35.64 | $35.39 | 2,851,126 |
| 2017-07-27 | $36.84 | $37.07 | $36.09 | $36.36 | $36.11 | 2,044,059 |
| 2017-07-26 | $37.42 | $37.61 | $36.56 | $36.63 | $36.37 | 3,390,179 |
| 2017-07-25 | $37.07 | $37.38 | $36.87 | $37.30 | $37.04 | 3,403,471 |
| 2017-07-24 | $36.59 | $36.88 | $36.51 | $36.69 | $36.43 | 2,244,773 |
| 2017-07-21 | $36.55 | $36.86 | $36.51 | $36.62 | $36.36 | 2,449,086 |
| 2017-07-20 | $35.95 | $37.31 | $35.95 | $36.72 | $36.46 | 4,745,762 |
| 2017-07-19 | $36.61 | $36.62 | $36.07 | $36.50 | $36.24 | 4,431,844 |
| 2017-07-18 | $36.40 | $36.48 | $35.80 | $36.43 | $36.17 | 3,049,846 |
| 2017-07-17 | $36.44 | $36.69 | $36.21 | $36.40 | $36.14 | 3,453,010 |
| 2017-07-14 | $36.20 | $36.44 | $35.98 | $36.32 | $36.07 | 3,966,487 |
| 2017-07-13 | $35.45 | $36.38 | $35.43 | $36.01 | $35.76 | 5,277,848 |
| 2017-07-12 | $35.25 | $35.47 | $34.44 | $34.60 | $34.36 | 4,134,442 |
| 2017-07-11 | $34.22 | $35.08 | $33.99 | $35.00 | $34.75 | 4,244,142 |
| 2017-07-10 | $33.91 | $34.45 | $33.68 | $34.14 | $33.90 | 3,036,347 |
| 2017-07-07 | $34.00 | $34.37 | $33.27 | $34.19 | $33.95 | 3,772,263 |
| 2017-07-06 | $33.61 | $35.38 | $33.60 | $33.89 | $33.65 | 6,220,940 |
| 2017-07-05 | $34.17 | $34.26 | $33.57 | $33.77 | $33.53 | 4,006,069 |
| 2017-07-03 | $32.94 | $34.30 | $32.92 | $34.02 | $33.78 | 3,112,086 |
| 2017-06-30 | $33.16 | $33.45 | $32.54 | $32.65 | $32.42 | 3,014,777 |
| 2017-06-29 | $33.11 | $33.34 | $32.61 | $33.18 | $32.95 | 3,730,077 |
| 2017-06-28 | $32.10 | $33.00 | $31.93 | $32.95 | $32.72 | 3,764,296 |
| 2017-06-27 | $31.60 | $32.50 | $31.49 | $31.63 | $31.41 | 5,463,485 |
| 2017-06-26 | $31.19 | $31.30 | $30.65 | $31.18 | $30.96 | 2,935,982 |
| 2017-06-23 | $30.13 | $31.43 | $29.79 | $31.09 | $30.87 | 6,287,723 |
| 2017-06-22 | $29.81 | $30.25 | $29.66 | $29.80 | $29.59 | 2,906,662 |
| 2017-06-21 | $30.59 | $30.59 | $29.63 | $29.69 | $29.48 | 3,485,500 |
| 2017-06-20 | $30.69 | $31.10 | $30.41 | $30.45 | $30.24 | 2,566,746 |
| 2017-06-19 | $30.37 | $31.30 | $30.16 | $30.89 | $30.67 | 3,909,102 |
| 2017-06-16 | $30.80 | $30.86 | $29.55 | $30.00 | $29.79 | 4,741,975 |
| 2017-06-15 | $31.12 | $31.45 | $30.61 | $30.74 | $30.52 | 3,224,303 |
| 2017-06-14 | $32.57 | $32.68 | $31.21 | $31.54 | $31.32 | 3,714,380 |
| 2017-06-13 | $31.97 | $32.55 | $31.55 | $32.48 | $32.25 | 2,995,123 |
| 2017-06-12 | $32.82 | $33.21 | $31.63 | $31.78 | $31.56 | 4,709,295 |
| 2017-06-09 | $33.64 | $34.00 | $32.85 | $33.01 | $32.78 | 3,063,086 |
| 2017-06-08 | $32.60 | $33.65 | $32.59 | $33.50 | $33.27 | 3,274,208 |
| 2017-06-07 | $33.15 | $33.17 | $32.40 | $32.82 | $32.59 | 3,329,688 |
| 2017-06-06 | $33.11 | $33.49 | $32.78 | $32.94 | $32.71 | 2,295,347 |
| 2017-06-05 | $32.65 | $33.58 | $32.65 | $33.32 | $33.09 | 2,604,958 |
| 2017-06-02 | $32.39 | $33.00 | $32.35 | $32.86 | $32.63 | 2,633,226 |
| 2017-06-01 | $32.84 | $33.45 | $32.45 | $32.94 | $32.71 | 2,372,191 |
| 2017-05-31 | $32.88 | $33.05 | $31.76 | $32.94 | $32.71 | 4,491,991 |
| 2017-05-30 | $33.03 | $33.16 | $32.53 | $32.99 | $32.76 | 3,215,090 |
| 2017-05-26 | $32.87 | $33.36 | $32.87 | $33.27 | $33.04 | 2,369,666 |
| 2017-05-25 | $33.68 | $34.09 | $33.03 | $33.09 | $32.86 | 2,321,565 |
| 2017-05-24 | $33.27 | $33.92 | $33.05 | $33.51 | $33.28 | 3,338,172 |
| 2017-05-23 | $32.98 | $33.36 | $32.56 | $33.26 | $33.03 | 2,949,100 |
| 2017-05-22 | $32.65 | $33.20 | $32.47 | $32.96 | $32.73 | 3,402,047 |
| 2017-05-19 | $32.16 | $32.88 | $32.10 | $32.29 | $32.06 | 2,606,084 |
| 2017-05-18 | $31.45 | $32.17 | $31.10 | $31.92 | $31.70 | 2,394,271 |
| 2017-05-17 | $31.88 | $32.22 | $31.58 | $31.63 | $31.41 | 3,707,349 |
| 2017-05-16 | $32.10 | $32.40 | $31.75 | $32.16 | $31.93 | 2,993,409 |
| 2017-05-15 | $32.17 | $32.50 | $31.97 | $32.03 | $31.81 | 2,383,950 |
| 2017-05-12 | $31.00 | $32.13 | $30.96 | $31.79 | $31.57 | 3,379,716 |
| 2017-05-11 | $31.23 | $31.31 | $30.45 | $31.16 | $30.94 | 4,109,259 |
| 2017-05-10 | $30.95 | $31.46 | $30.70 | $31.08 | $30.86 | 3,486,451 |
| 2017-05-09 | $31.22 | $31.24 | $30.46 | $30.82 | $30.60 | 3,413,988 |
| 2017-05-08 | $31.37 | $31.37 | $30.66 | $31.02 | $30.80 | 3,780,789 |
| 2017-05-05 | $31.35 | $31.96 | $31.05 | $31.82 | $31.60 | 4,031,041 |
| 2017-05-04 | $31.22 | $31.36 | $30.42 | $31.04 | $30.82 | 7,900,198 |
| 2017-05-03 | $32.90 | $32.90 | $31.51 | $31.69 | $31.47 | 7,328,528 |
| 2017-05-02 | $33.31 | $34.33 | $33.30 | $33.33 | $33.10 | 3,882,041 |
| 2017-05-01 | $33.95 | $34.13 | $32.90 | $33.28 | $33.05 | 4,984,140 |
| 2017-04-28 | $34.81 | $34.95 | $33.68 | $33.73 | $33.49 | 5,238,656 |
| 2017-04-27 | $35.75 | $35.90 | $34.16 | $34.52 | $34.28 | 14,763,506 |
| 2017-04-26 | $36.00 | $37.20 | $35.85 | $36.45 | $36.19 | 7,369,332 |
| 2017-04-25 | $34.23 | $36.55 | $34.23 | $36.49 | $36.23 | 11,075,292 |
| 2017-04-24 | $32.24 | $33.44 | $32.15 | $33.31 | $33.08 | 7,907,300 |
| 2017-04-21 | $32.20 | $32.55 | $31.65 | $31.70 | $31.48 | 5,043,928 |
| 2017-04-20 | $31.89 | $32.30 | $31.46 | $32.04 | $31.82 | 5,429,646 |
| 2017-04-19 | $32.18 | $32.44 | $31.28 | $31.30 | $31.08 | 2,465,529 |
| 2017-04-18 | $30.78 | $32.37 | $30.45 | $31.76 | $31.54 | 5,018,853 |
| 2017-04-17 | $31.17 | $31.79 | $30.97 | $31.31 | $31.09 | 4,099,722 |
| 2017-04-13 | $32.11 | $32.47 | $30.99 | $30.99 | $30.77 | 6,143,280 |
| 2017-04-12 | $33.86 | $34.29 | $32.03 | $32.05 | $31.83 | 7,603,354 |
| 2017-04-11 | $33.57 | $34.46 | $33.15 | $34.39 | $34.15 | 3,142,542 |
| 2017-04-10 | $33.66 | $33.78 | $33.20 | $33.66 | $33.42 | 2,575,451 |
| 2017-04-07 | $33.25 | $34.13 | $33.15 | $33.73 | $33.49 | 3,673,929 |
| 2017-04-06 | $33.85 | $34.16 | $33.19 | $33.65 | $33.41 | 3,627,131 |
| 2017-04-05 | $34.79 | $35.09 | $33.76 | $33.85 | $33.61 | 4,016,824 |
| 2017-04-04 | $34.03 | $34.50 | $33.82 | $34.23 | $33.99 | 2,297,037 |
| 2017-04-03 | $34.62 | $35.00 | $33.50 | $34.22 | $33.98 | 4,204,663 |
| 2017-03-31 | $34.06 | $34.74 | $33.60 | $34.40 | $34.16 | 5,188,399 |
| 2017-03-30 | $33.00 | $35.14 | $32.96 | $33.49 | $33.26 | 7,122,597 |
| 2017-03-29 | $32.91 | $33.29 | $32.73 | $32.91 | $32.68 | 2,611,803 |
| 2017-03-28 | $32.50 | $33.64 | $32.45 | $32.92 | $32.69 | 4,039,664 |
| 2017-03-27 | $31.74 | $32.57 | $31.29 | $32.47 | $32.24 | 3,654,475 |
| 2017-03-24 | $33.61 | $33.86 | $32.37 | $32.56 | $32.33 | 4,110,369 |
| 2017-03-23 | $33.41 | $33.69 | $33.11 | $33.31 | $33.08 | 3,071,983 |
| 2017-03-22 | $33.35 | $34.15 | $33.01 | $33.69 | $33.45 | 2,878,415 |
| 2017-03-21 | $34.90 | $35.25 | $33.17 | $33.22 | $32.99 | 4,540,663 |
| 2017-03-20 | $34.90 | $35.36 | $34.10 | $34.90 | $34.66 | 2,688,853 |
| 2017-03-17 | $35.57 | $35.98 | $34.95 | $34.97 | $34.72 | 3,827,967 |
| 2017-03-16 | $35.66 | $35.99 | $34.98 | $35.38 | $35.13 | 3,644,274 |
| 2017-03-15 | $34.40 | $35.29 | $33.95 | $35.14 | $34.89 | 3,753,386 |
| 2017-03-14 | $34.45 | $34.58 | $33.77 | $34.19 | $33.95 | 3,113,001 |
| 2017-03-13 | $35.21 | $35.52 | $34.53 | $34.70 | $34.46 | 2,491,431 |
| 2017-03-10 | $35.90 | $36.00 | $34.24 | $34.53 | $34.29 | 4,052,315 |
| 2017-03-09 | $36.07 | $36.55 | $34.89 | $35.36 | $35.11 | 4,826,219 |
| 2017-03-08 | $35.90 | $36.82 | $35.90 | $35.99 | $35.74 | 4,485,667 |
| 2017-03-07 | $36.81 | $36.89 | $35.75 | $35.80 | $35.55 | 3,753,385 |
| 2017-03-06 | $36.80 | $37.48 | $35.80 | $36.93 | $36.67 | 5,764,124 |
| 2017-03-03 | $36.06 | $36.89 | $35.75 | $36.38 | $36.13 | 3,238,051 |
| 2017-03-02 | $37.64 | $38.17 | $35.83 | $35.85 | $35.60 | 5,098,625 |
| 2017-03-01 | $35.93 | $38.15 | $35.85 | $37.99 | $37.72 | 10,564,474 |
| 2017-02-28 | $34.73 | $35.33 | $34.40 | $34.59 | $34.35 | 4,034,102 |
| 2017-02-27 | $34.52 | $35.38 | $34.19 | $34.78 | $34.54 | 3,898,218 |
| 2017-02-24 | $33.81 | $34.64 | $33.35 | $34.48 | $34.24 | 5,763,834 |
| 2017-02-23 | $36.86 | $36.88 | $34.26 | $34.32 | $34.08 | 7,139,960 |
| 2017-02-22 | $36.40 | $36.71 | $36.21 | $36.60 | $36.34 | 2,587,865 |
| 2017-02-21 | $36.31 | $37.01 | $36.23 | $36.71 | $36.45 | 3,393,391 |
| 2017-02-17 | $36.24 | $36.61 | $35.79 | $36.21 | $35.96 | 4,516,538 |
| 2017-02-16 | $37.82 | $37.83 | $36.35 | $36.46 | $36.20 | 7,040,708 |
| 2017-02-15 | $38.25 | $38.30 | $37.73 | $37.87 | $37.60 | 11,488,878 |
| 2017-02-14 | $38.57 | $39.25 | $38.18 | $38.56 | $38.29 | 3,754,357 |
| 2017-02-13 | $38.79 | $39.78 | $38.45 | $38.48 | $38.21 | 5,366,057 |
| 2017-02-10 | $37.92 | $38.54 | $37.51 | $38.30 | $38.03 | 3,629,116 |
| 2017-02-09 | $37.41 | $37.75 | $36.99 | $37.42 | $37.16 | 3,392,385 |
| 2017-02-08 | $37.93 | $38.50 | $37.11 | $37.54 | $37.28 | 3,119,915 |
| 2017-02-07 | $38.04 | $38.25 | $37.31 | $37.97 | $37.70 | 3,269,794 |
| 2017-02-06 | $36.90 | $38.00 | $36.80 | $37.75 | $37.49 | 2,833,638 |
| 2017-02-03 | $37.87 | $38.05 | $36.83 | $36.86 | $36.60 | 5,243,205 |
| 2017-02-02 | $36.70 | $38.37 | $36.63 | $37.68 | $37.42 | 5,049,682 |
| 2017-02-01 | $36.58 | $37.19 | $36.20 | $36.26 | $36.01 | 2,905,397 |
| 2017-01-31 | $36.78 | $37.23 | $36.01 | $36.45 | $36.19 | 2,690,080 |
| 2017-01-30 | $36.48 | $36.59 | $35.77 | $36.55 | $36.29 | 3,002,400 |
| 2017-01-27 | $36.30 | $37.39 | $36.27 | $36.67 | $36.41 | 3,617,786 |
| 2017-01-26 | $36.22 | $37.07 | $35.51 | $36.30 | $36.05 | 5,735,365 |
| 2017-01-25 | $38.58 | $38.94 | $36.31 | $36.53 | $36.27 | 13,583,342 |
| 2017-01-24 | $37.18 | $38.38 | $37.18 | $37.50 | $37.24 | 11,911,148 |
| 2017-01-23 | $35.92 | $36.40 | $35.46 | $36.29 | $36.04 | 5,244,644 |
| 2017-01-20 | $35.40 | $35.74 | $34.93 | $35.66 | $35.41 | 5,330,764 |
| 2017-01-19 | $34.22 | $35.63 | $34.18 | $35.42 | $35.17 | 5,050,105 |
| 2017-01-18 | $32.95 | $34.83 | $32.64 | $34.81 | $34.57 | 6,417,754 |
| 2017-01-17 | $32.97 | $33.04 | $32.52 | $32.64 | $32.41 | 1,382,009 |
| 2017-01-13 | $32.82 | $33.43 | $32.53 | $33.01 | $32.78 | 3,026,692 |
| 2017-01-12 | $33.00 | $33.50 | $32.51 | $33.04 | $32.81 | 4,519,604 |
| 2017-01-11 | $31.08 | $32.00 | $31.08 | $31.97 | $31.75 | 3,068,269 |
| 2017-01-10 | $29.83 | $31.10 | $29.73 | $30.98 | $30.76 | 3,824,409 |
| 2017-01-09 | $30.88 | $30.88 | $29.22 | $29.48 | $29.27 | 4,199,908 |
| 2017-01-06 | $30.69 | $31.10 | $30.31 | $30.68 | $30.47 | 2,086,333 |
| 2017-01-05 | $30.18 | $30.93 | $30.12 | $30.65 | $30.44 | 2,444,552 |
| 2017-01-04 | $29.02 | $30.30 | $29.02 | $30.26 | $30.05 | 3,339,121 |
| 2017-01-03 | $28.60 | $28.87 | $28.17 | $28.83 | $28.63 | 2,746,634 |
| 2016-12-30 | $28.97 | $29.38 | $28.01 | $28.08 | $27.88 | 2,685,997 |
| 2016-12-29 | $29.43 | $29.44 | $28.60 | $28.89 | $28.69 | 3,224,941 |
| 2016-12-28 | $29.78 | $30.17 | $29.35 | $29.43 | $29.22 | 2,751,053 |
| 2016-12-27 | $29.58 | $30.04 | $29.40 | $29.65 | $29.44 | 1,708,938 |
| 2016-12-23 | $29.79 | $30.13 | $29.34 | $29.71 | $29.50 | 2,887,430 |
| 2016-12-22 | $30.21 | $30.35 | $29.54 | $29.75 | $29.54 | 3,766,694 |
| 2016-12-21 | $30.19 | $30.43 | $30.02 | $30.43 | $30.22 | 1,811,751 |
| 2016-12-20 | $29.90 | $30.33 | $29.77 | $30.16 | $29.95 | 3,826,971 |
| 2016-12-19 | $28.89 | $29.49 | $28.75 | $29.29 | $29.08 | 2,569,496 |
| 2016-12-16 | $29.65 | $30.42 | $29.16 | $29.40 | $29.19 | 8,131,428 |
| 2016-12-15 | $30.16 | $30.44 | $29.65 | $29.79 | $29.58 | 3,753,185 |
| 2016-12-14 | $30.11 | $31.32 | $30.03 | $30.45 | $30.24 | 3,176,106 |
| 2016-12-13 | $31.40 | $31.73 | $30.03 | $30.24 | $30.03 | 4,215,143 |
| 2016-12-12 | $32.16 | $32.35 | $30.85 | $31.24 | $31.02 | 3,416,012 |
| 2016-12-09 | $31.31 | $32.11 | $31.04 | $32.05 | $31.83 | 4,344,295 |
| 2016-12-08 | $31.28 | $31.84 | $30.80 | $31.31 | $31.09 | 3,064,978 |
| 2016-12-07 | $31.30 | $31.89 | $30.77 | $30.90 | $30.68 | 5,778,259 |
| 2016-12-06 | $30.71 | $31.19 | $30.21 | $31.15 | $30.93 | 3,248,595 |
| 2016-12-05 | $29.03 | $31.28 | $28.89 | $31.22 | $31.00 | 7,034,136 |
| 2016-12-02 | $28.86 | $29.63 | $28.73 | $29.04 | $28.84 | 3,870,676 |
| 2016-12-01 | $28.84 | $29.42 | $28.60 | $28.88 | $28.68 | 5,006,186 |
| 2016-11-30 | $30.06 | $30.44 | $28.85 | $28.97 | $28.77 | 5,131,539 |
| 2016-11-29 | $30.02 | $30.50 | $29.73 | $29.73 | $29.52 | 4,927,708 |
| 2016-11-28 | $31.48 | $31.80 | $30.70 | $30.86 | $30.64 | 5,121,935 |
| 2016-11-25 | $31.24 | $32.19 | $31.11 | $31.70 | $31.48 | 3,109,628 |
| 2016-11-23 | $31.00 | $31.93 | $30.00 | $31.51 | $31.29 | 4,112,265 |
| 2016-11-22 | $31.10 | $31.91 | $30.54 | $31.34 | $31.12 | 4,182,721 |
| 2016-11-21 | $30.89 | $30.98 | $29.50 | $30.69 | $30.47 | 2,986,107 |
| 2016-11-18 | $31.73 | $31.77 | $30.16 | $30.42 | $30.21 | 4,421,730 |
| 2016-11-17 | $31.30 | $32.02 | $30.77 | $31.85 | $31.63 | 4,693,203 |
| 2016-11-16 | $29.69 | $31.69 | $29.66 | $31.42 | $31.20 | 6,150,098 |
| 2016-11-15 | $28.94 | $30.23 | $28.83 | $30.21 | $30.00 | 3,668,883 |
| 2016-11-14 | $29.50 | $29.94 | $28.61 | $29.62 | $29.41 | 5,156,737 |
| 2016-11-11 | $29.18 | $29.99 | $27.63 | $29.30 | $29.09 | 5,337,239 |
| 2016-11-10 | $29.08 | $29.70 | $28.30 | $29.10 | $28.90 | 8,189,887 |
| 2016-11-09 | $26.83 | $29.14 | $26.00 | $28.72 | $28.52 | 10,675,856 |
| 2016-11-08 | $24.30 | $26.59 | $24.30 | $26.40 | $26.22 | 6,469,979 |
| 2016-11-07 | $25.54 | $26.41 | $24.89 | $25.08 | $24.82 | 8,377,025 |
| 2016-11-04 | $23.82 | $25.50 | $23.56 | $25.20 | $24.94 | 6,878,500 |
| 2016-11-03 | $22.96 | $24.35 | $22.94 | $24.15 | $23.90 | 8,083,097 |
| 2016-11-02 | $22.67 | $23.27 | $22.64 | $22.91 | $22.67 | 10,755,328 |
| 2016-11-01 | $22.10 | $23.55 | $21.78 | $23.00 | $22.76 | 32,216,510 |
| 2016-10-31 | $21.29 | $22.10 | $20.81 | $21.44 | $21.22 | 1,937,231 |
| 2016-10-28 | $22.00 | $22.00 | $20.76 | $21.40 | $21.18 | 616,841 |
| 2016-10-27 | $21.00 | $21.75 | $20.71 | $21.20 | $20.98 | 71,878 |
| 2016-10-26 | $21.00 | $21.00 | $20.00 | $21.00 | $20.78 | 117,516 |
| 2016-10-25 | $22.16 | $22.50 | $20.64 | $21.25 | $21.03 | 165,157 |
| 2016-10-24 | $21.00 | $21.00 | $20.98 | $21.00 | $20.78 | 5,930 |
| 2016-10-21 | $21.20 | $21.20 | $20.89 | $21.00 | $20.78 | 10,963 |
| 2016-10-20 | $22.50 | $24.25 | $20.13 | $21.00 | $20.78 | 6,639 |
| 2016-10-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.27 | 0 |
| 2016-10-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.27 | 1,000 |
Alcoa Corp (AA) News Headlines
.jpg)
.jpg)
.jpg)
Recent Alcoa Corp (AA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Alcoa Corp (AA) in the Aluminum Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Aluminum Corporation Of China Ltd. | ACH | Aluminum | Basic Materials | 31,220 |
| Alcoa Corp | AA | Aluminum | Basic Materials | 10,500 |
| Constellium SE - Class A | CSTM | Aluminum | Basic Materials | 10,000 |
| Kaiser Aluminum Corp | KALU | Aluminum | Basic Materials | 2,199 |