American Airlines Group Inc (AAL) Exchange: NASDAQ
Data as of May 2, 2025
$9.75 ($0.14) 1.46%
American Airlines Group Inc - Daily Information
Click for more stock information on American Airlines Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.59 |
| Previous Close | $9.75 |
| High | $9.84 |
| Low | $9.50 |
| Adjusted Open | $9.59 |
| Previous Adjusted Close | $9.75 |
| Adjusted High | $9.84 |
| Adjusted Low | $9.50 |
Invest in American Airlines Group Inc (AAL)
Key People American Airlines Group Inc
| Employee | Position |
|---|---|
| William Douglas Parker | Chairman & Chief Executive Officer |
| Robert D. Isom | President |
| David G. Seymour | Senior Vice President-Operations |
| Derek J. Kerr | Chief Financial & Accounting Officer, Executive VP |
| Maya Leibman | Chief Information Officer & Executive VP |
| Kevin Brickner | Senior Vice President-Technical Operations |
| Stephen L. Johnson | Executive Vice President-Corporate Affairs |
| Alison Taylor | Chief Customer Officer |
| Tim Lyon | Managing Director-Domestic Pricing |
| Daniel E. Cravens | Managing Director-Investor Relations |
| Elise R. Eberwein | Executive Vice President-People & Communications |
| Caroline B. Ray | Secretary |
| Nathan J. Gatten | Senior Vice President-Government Affairs |
| Adriane M. Brown | Independent Director |
| James F. Albaugh | Independent Director |
| Jeffrey D. Benjamin | Independent Director |
| John T. Cahill | Lead Independent Director |
| Michael J. Embler | Independent Director |
| Matthew J. Hart | Independent Director |
| Denise M. O'Leary | Independent Director |
| Ray M. Robinson | Independent Director |
| Marty H. Nesbitt | Independent Director |
| Susan Dana Kronick | Independent Director |
Company Profile American Airlines Group Inc
Exchange: NASDAQ
IPO Date: Sept. 27, 2005
Employees: 120,000
Sector: Industrials
Industry: Airlines
Website: American Airlines Group Inc Website
Address: American Airlines, P.O. Box 619616, MD 2400, Dallas, TX 75261-9616
Historical Stock Data for American Airlines Group Inc (AAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $9.59 | $9.84 | $9.50 | $9.75 | $9.75 | 65,137,090 |
| 2025-04-24 | $9.41 | $9.68 | $9.21 | $9.61 | $9.61 | 70,563,299 |
| 2025-04-23 | $9.82 | $10.03 | $9.31 | $9.32 | $9.32 | 102,486,905 |
| 2025-04-22 | $9.19 | $9.33 | $9.04 | $9.31 | $9.31 | 62,418,685 |
| 2025-04-21 | $9.30 | $9.32 | $8.96 | $9.07 | $9.07 | 60,044,762 |
| 2025-04-17 | $9.41 | $9.56 | $9.29 | $9.46 | $9.46 | 53,589,243 |
| 2025-04-16 | $9.92 | $9.96 | $9.27 | $9.42 | $9.42 | 71,227,557 |
| 2025-04-15 | $9.59 | $9.97 | $9.59 | $9.85 | $9.85 | 66,123,809 |
| 2025-04-14 | $9.97 | $9.97 | $9.43 | $9.58 | $9.58 | 62,460,026 |
| 2025-04-11 | $9.51 | $9.70 | $9.30 | $9.67 | $9.67 | 53,220,939 |
| 2025-04-10 | $10.53 | $10.66 | $9.44 | $9.51 | $9.51 | 84,127,702 |
| 2025-04-09 | $9.13 | $11.23 | $9.09 | $11.12 | $11.12 | 133,951,304 |
| 2025-04-08 | $10.05 | $10.07 | $8.92 | $9.07 | $9.07 | 81,034,660 |
| 2025-04-07 | $9.01 | $10.22 | $9.00 | $9.71 | $9.71 | 74,435,396 |
| 2025-04-04 | $9.22 | $9.58 | $8.50 | $9.46 | $9.46 | 110,347,972 |
| 2025-04-03 | $9.98 | $9.98 | $9.50 | $9.51 | $9.51 | 77,097,935 |
| 2025-04-02 | $10.11 | $10.64 | $10.10 | $10.59 | $10.59 | 64,334,492 |
| 2025-04-01 | $10.30 | $10.36 | $9.92 | $10.30 | $10.30 | 74,551,390 |
| 2025-03-31 | $10.41 | $10.68 | $10.06 | $10.55 | $10.55 | 66,955,084 |
| 2025-03-28 | $11.06 | $11.15 | $10.65 | $10.70 | $10.70 | 59,697,679 |
| 2025-03-27 | $11.32 | $11.35 | $11.09 | $11.14 | $11.14 | 53,377,925 |
| 2025-03-26 | $11.55 | $11.55 | $11.30 | $11.44 | $11.44 | 46,252,596 |
| 2025-03-25 | $11.95 | $12.07 | $11.46 | $11.51 | $11.51 | 57,288,392 |
| 2025-03-24 | $11.56 | $11.90 | $11.54 | $11.83 | $11.83 | 44,505,388 |
| 2025-03-21 | $11.07 | $11.41 | $10.97 | $11.39 | $11.39 | 46,970,089 |
| 2025-03-20 | $11.36 | $11.44 | $11.21 | $11.26 | $11.26 | 42,926,417 |
| 2025-03-19 | $11.13 | $11.58 | $11.10 | $11.48 | $11.48 | 67,119,986 |
| 2025-03-18 | $11.17 | $11.32 | $11.01 | $11.07 | $11.07 | 46,895,736 |
| 2025-03-17 | $10.88 | $11.47 | $10.83 | $11.32 | $11.32 | 64,374,467 |
| 2025-03-14 | $10.87 | $10.89 | $10.55 | $10.87 | $10.87 | 66,506,390 |
| 2025-03-13 | $10.99 | $11.09 | $10.47 | $10.67 | $10.67 | 95,901,456 |
| 2025-03-12 | $11.55 | $11.61 | $10.89 | $10.93 | $10.93 | 98,487,001 |
| 2025-03-11 | $12.50 | $12.54 | $11.43 | $11.46 | $11.46 | 109,911,363 |
| 2025-03-10 | $12.72 | $12.75 | $12.11 | $12.50 | $12.50 | 80,624,631 |
| 2025-03-07 | $13.13 | $13.18 | $12.58 | $13.03 | $13.03 | 76,618,839 |
| 2025-03-06 | $13.82 | $13.93 | $13.20 | $13.25 | $13.25 | 58,157,502 |
| 2025-03-05 | $13.51 | $14.23 | $13.49 | $14.09 | $14.09 | 56,987,416 |
| 2025-03-04 | $13.52 | $13.65 | $13.02 | $13.35 | $13.35 | 70,876,262 |
| 2025-03-03 | $14.36 | $14.56 | $13.77 | $13.87 | $13.87 | 55,452,001 |
| 2025-02-28 | $14.57 | $14.75 | $14.27 | $14.35 | $14.35 | 49,730,968 |
| 2025-02-27 | $15.12 | $15.15 | $14.21 | $14.53 | $14.53 | 56,503,075 |
| 2025-02-26 | $15.47 | $15.66 | $15.17 | $15.18 | $15.18 | 43,181,075 |
| 2025-02-25 | $15.37 | $15.37 | $14.80 | $15.13 | $15.13 | 48,363,126 |
| 2025-02-24 | $15.38 | $15.52 | $15.21 | $15.31 | $15.31 | 42,730,658 |
| 2025-02-21 | $15.93 | $16.07 | $15.09 | $15.23 | $15.23 | 55,698,653 |
| 2025-02-20 | $15.96 | $16.10 | $15.57 | $15.86 | $15.86 | 32,618,404 |
| 2025-02-19 | $16.00 | $16.15 | $15.80 | $16.00 | $16.00 | 24,543,496 |
| 2025-02-18 | $15.88 | $16.32 | $15.85 | $16.08 | $16.08 | 28,428,741 |
| 2025-02-14 | $15.84 | $15.98 | $15.64 | $15.97 | $15.97 | 29,250,908 |
| 2025-02-13 | $16.36 | $16.50 | $15.48 | $15.74 | $15.74 | 41,583,709 |
| 2025-02-12 | $16.38 | $16.60 | $16.14 | $16.26 | $16.26 | 24,572,959 |
| 2025-02-11 | $16.43 | $16.56 | $16.13 | $16.41 | $16.41 | 28,970,250 |
| 2025-02-10 | $17.20 | $17.20 | $16.56 | $16.62 | $16.62 | 27,672,557 |
| 2025-02-07 | $17.07 | $17.40 | $17.02 | $17.17 | $17.17 | 22,457,827 |
| 2025-02-06 | $17.08 | $17.32 | $16.96 | $17.06 | $17.06 | 25,501,425 |
| 2025-02-05 | $16.85 | $17.22 | $16.51 | $16.96 | $16.96 | 27,641,325 |
| 2025-02-04 | $16.75 | $16.94 | $16.70 | $16.84 | $16.84 | 28,810,055 |
| 2025-02-03 | $16.39 | $16.82 | $16.22 | $16.70 | $16.70 | 32,955,679 |
| 2025-01-31 | $16.96 | $17.23 | $16.91 | $16.92 | $16.92 | 30,197,038 |
| 2025-01-30 | $16.93 | $17.23 | $16.80 | $16.90 | $16.90 | 42,121,224 |
| 2025-01-29 | $17.14 | $17.34 | $16.94 | $17.33 | $17.33 | 24,719,434 |
| 2025-01-28 | $17.08 | $17.47 | $16.96 | $17.15 | $17.15 | 29,817,403 |
| 2025-01-27 | $16.82 | $17.54 | $16.71 | $17.20 | $17.20 | 40,497,957 |
| 2025-01-24 | $16.85 | $17.34 | $16.55 | $16.96 | $16.96 | 37,782,479 |
| 2025-01-23 | $17.30 | $17.54 | $16.73 | $17.03 | $17.03 | 94,892,398 |
| 2025-01-22 | $19.09 | $19.10 | $18.37 | $18.66 | $18.66 | 58,392,393 |
| 2025-01-21 | $18.52 | $18.65 | $18.27 | $18.64 | $18.64 | 30,731,602 |
| 2025-01-17 | $18.55 | $18.57 | $18.16 | $18.27 | $18.27 | 20,438,502 |
| 2025-01-16 | $18.02 | $18.33 | $17.78 | $18.29 | $18.29 | 22,031,769 |
| 2025-01-15 | $18.54 | $18.56 | $17.97 | $18.07 | $18.07 | 20,401,951 |
| 2025-01-14 | $17.79 | $18.24 | $17.79 | $18.21 | $18.21 | 26,175,829 |
| 2025-01-13 | $17.92 | $17.98 | $17.32 | $17.60 | $17.60 | 28,427,221 |
| 2025-01-10 | $17.93 | $18.45 | $17.80 | $18.38 | $18.38 | 43,954,004 |
| 2025-01-08 | $17.53 | $17.72 | $17.08 | $17.60 | $17.60 | 23,093,606 |
| 2025-01-07 | $17.58 | $17.99 | $17.53 | $17.69 | $17.69 | 25,491,193 |
| 2025-01-06 | $17.64 | $17.94 | $17.38 | $17.52 | $17.52 | 31,834,608 |
| 2025-01-03 | $17.03 | $17.03 | $16.27 | $16.97 | $16.97 | 23,806,983 |
| 2025-01-02 | $17.40 | $17.63 | $16.83 | $17.00 | $17.00 | 19,027,519 |
| 2024-12-31 | $17.63 | $17.75 | $17.35 | $17.43 | $17.43 | 12,616,403 |
| 2024-12-30 | $17.27 | $17.73 | $17.15 | $17.62 | $17.62 | 20,436,357 |
| 2024-12-27 | $17.19 | $17.38 | $17.01 | $17.35 | $17.35 | 29,500,525 |
| 2024-12-26 | $17.07 | $17.39 | $17.05 | $17.35 | $17.35 | 10,383,937 |
| 2024-12-24 | $17.00 | $17.36 | $16.80 | $17.35 | $17.35 | 14,234,339 |
| 2024-12-23 | $16.87 | $17.27 | $16.87 | $17.25 | $17.25 | 15,777,167 |
| 2024-12-20 | $16.57 | $17.18 | $16.53 | $16.88 | $16.88 | 28,664,937 |
| 2024-12-19 | $16.65 | $16.80 | $16.48 | $16.64 | $16.64 | 17,832,697 |
| 2024-12-18 | $16.77 | $17.28 | $16.26 | $16.47 | $16.47 | 25,019,523 |
| 2024-12-17 | $16.45 | $16.74 | $16.22 | $16.72 | $16.72 | 23,622,031 |
| 2024-12-16 | $16.91 | $16.96 | $16.46 | $16.52 | $16.52 | 15,741,028 |
| 2024-12-13 | $17.28 | $17.31 | $16.81 | $16.92 | $16.92 | 20,174,294 |
| 2024-12-12 | $17.61 | $17.80 | $17.23 | $17.24 | $17.24 | 17,692,173 |
| 2024-12-11 | $17.61 | $17.74 | $17.41 | $17.58 | $17.58 | 20,711,765 |
| 2024-12-10 | $17.95 | $18.21 | $17.37 | $17.49 | $17.49 | 33,584,150 |
| 2024-12-09 | $17.52 | $17.52 | $17.01 | $17.16 | $17.16 | 29,732,962 |
| 2024-12-06 | $17.51 | $18.09 | $17.27 | $17.40 | $17.40 | 43,091,752 |
| 2024-12-05 | $16.01 | $17.80 | $15.96 | $17.38 | $17.38 | 110,116,882 |
| 2024-12-04 | $14.90 | $15.05 | $14.61 | $14.88 | $14.88 | 18,414,731 |
| 2024-12-03 | $14.59 | $14.75 | $14.44 | $14.47 | $14.47 | 16,128,986 |
| 2024-12-02 | $14.57 | $14.75 | $14.38 | $14.61 | $14.61 | 18,780,413 |
| 2024-11-29 | $14.68 | $14.74 | $14.50 | $14.52 | $14.52 | 9,497,657 |
| 2024-11-27 | $14.68 | $14.75 | $14.46 | $14.64 | $14.64 | 14,433,865 |
| 2024-11-26 | $14.79 | $15.01 | $14.61 | $14.64 | $14.64 | 21,625,342 |
| 2024-11-25 | $14.65 | $15.13 | $14.56 | $14.92 | $14.92 | 31,551,807 |
| 2024-11-22 | $14.22 | $14.44 | $14.09 | $14.38 | $14.38 | 20,237,017 |
| 2024-11-21 | $14.47 | $14.58 | $14.18 | $14.20 | $14.20 | 20,758,557 |
| 2024-11-20 | $14.18 | $14.49 | $14.00 | $14.46 | $14.46 | 25,407,057 |
| 2024-11-19 | $13.93 | $14.40 | $13.84 | $14.33 | $14.33 | 25,329,914 |
| 2024-11-18 | $14.39 | $14.44 | $14.03 | $14.29 | $14.29 | 18,771,088 |
| 2024-11-15 | $14.22 | $14.40 | $14.05 | $14.39 | $14.39 | 22,756,496 |
| 2024-11-14 | $14.22 | $14.67 | $14.18 | $14.26 | $14.26 | 33,149,231 |
| 2024-11-13 | $14.05 | $14.55 | $13.97 | $14.01 | $14.01 | 30,234,710 |
| 2024-11-12 | $13.98 | $14.08 | $13.73 | $13.91 | $13.91 | 20,437,605 |
| 2024-11-11 | $13.95 | $14.16 | $13.89 | $14.16 | $14.16 | 22,595,217 |
| 2024-11-08 | $13.69 | $14.03 | $13.67 | $13.81 | $13.81 | 20,259,220 |
| 2024-11-07 | $13.94 | $14.00 | $13.60 | $13.62 | $13.62 | 19,654,584 |
| 2024-11-06 | $14.01 | $14.17 | $13.80 | $14.00 | $14.00 | 38,602,636 |
| 2024-11-05 | $12.95 | $13.22 | $12.92 | $13.19 | $13.19 | 19,112,845 |
| 2024-11-04 | $13.50 | $13.50 | $12.96 | $12.99 | $12.99 | 25,654,132 |
| 2024-11-01 | $13.47 | $13.66 | $13.40 | $13.54 | $13.54 | 22,838,327 |
| 2024-10-31 | $13.79 | $13.89 | $13.38 | $13.40 | $13.40 | 26,340,875 |
| 2024-10-30 | $13.66 | $13.99 | $13.61 | $13.94 | $13.94 | 22,463,479 |
| 2024-10-29 | $13.38 | $13.86 | $13.28 | $13.82 | $13.82 | 28,711,494 |
| 2024-10-28 | $13.66 | $13.85 | $13.56 | $13.60 | $13.60 | 37,079,186 |
| 2024-10-25 | $12.94 | $13.44 | $12.75 | $13.15 | $13.15 | 44,350,761 |
| 2024-10-24 | $13.18 | $13.63 | $12.42 | $12.78 | $12.78 | 65,532,888 |
| 2024-10-23 | $12.85 | $13.04 | $12.66 | $12.83 | $12.83 | 30,252,695 |
| 2024-10-22 | $12.93 | $13.03 | $12.62 | $12.96 | $12.96 | 24,163,082 |
| 2024-10-21 | $12.98 | $13.10 | $12.78 | $12.97 | $12.97 | 27,952,575 |
| 2024-10-18 | $12.86 | $13.24 | $12.76 | $13.09 | $13.09 | 38,307,268 |
| 2024-10-17 | $12.87 | $12.97 | $12.67 | $12.81 | $12.81 | 30,152,396 |
| 2024-10-16 | $12.19 | $12.92 | $12.14 | $12.89 | $12.89 | 53,137,609 |
| 2024-10-15 | $12.12 | $12.47 | $12.00 | $12.03 | $12.03 | 36,494,714 |
| 2024-10-14 | $11.85 | $11.95 | $11.70 | $11.87 | $11.87 | 20,610,477 |
| 2024-10-11 | $11.72 | $11.82 | $11.53 | $11.79 | $11.79 | 17,697,969 |
| 2024-10-10 | $11.77 | $12.00 | $11.65 | $11.76 | $11.76 | 26,494,579 |
| 2024-10-09 | $12.01 | $12.25 | $11.87 | $11.93 | $11.93 | 34,210,669 |
| 2024-10-08 | $11.65 | $12.12 | $11.63 | $11.92 | $11.92 | 44,740,025 |
| 2024-10-07 | $11.55 | $11.68 | $11.37 | $11.53 | $11.53 | 27,611,002 |
| 2024-10-04 | $11.36 | $11.97 | $11.29 | $11.51 | $11.51 | 53,747,484 |
| 2024-10-03 | $10.69 | $10.94 | $10.57 | $10.82 | $10.82 | 32,925,554 |
| 2024-10-02 | $10.73 | $10.86 | $10.61 | $10.74 | $10.74 | 28,779,649 |
| 2024-10-01 | $11.27 | $11.33 | $10.82 | $10.90 | $10.90 | 42,847,416 |
| 2024-09-30 | $11.47 | $11.58 | $11.20 | $11.24 | $11.24 | 26,735,886 |
| 2024-09-27 | $11.82 | $11.86 | $11.56 | $11.56 | $11.56 | 30,783,826 |
| 2024-09-26 | $11.36 | $11.98 | $11.35 | $11.79 | $11.79 | 62,353,462 |
| 2024-09-25 | $11.06 | $11.18 | $10.97 | $11.00 | $11.00 | 29,157,137 |
| 2024-09-24 | $11.02 | $11.19 | $10.92 | $11.04 | $11.04 | 29,446,484 |
| 2024-09-23 | $11.00 | $11.03 | $10.76 | $10.98 | $10.98 | 30,785,063 |
| 2024-09-20 | $11.07 | $11.12 | $10.88 | $11.01 | $11.01 | 165,832,091 |
| 2024-09-19 | $11.32 | $11.39 | $11.06 | $11.11 | $11.11 | 34,544,392 |
| 2024-09-18 | $11.24 | $11.29 | $10.92 | $11.03 | $11.03 | 37,396,519 |
| 2024-09-17 | $10.99 | $11.26 | $10.95 | $11.17 | $11.17 | 38,180,034 |
| 2024-09-16 | $10.65 | $10.87 | $10.62 | $10.81 | $10.81 | 31,026,816 |
| 2024-09-13 | $10.98 | $11.18 | $10.61 | $10.69 | $10.69 | 36,821,658 |
| 2024-09-12 | $11.03 | $11.14 | $10.43 | $10.88 | $10.88 | 37,878,398 |
| 2024-09-11 | $10.95 | $11.01 | $10.49 | $10.77 | $10.77 | 40,526,831 |
| 2024-09-10 | $11.21 | $11.25 | $10.87 | $10.99 | $10.99 | 31,767,715 |
| 2024-09-09 | $10.85 | $11.23 | $10.85 | $11.22 | $11.22 | 44,496,158 |
| 2024-09-06 | $10.78 | $11.10 | $10.70 | $10.80 | $10.80 | 27,842,827 |
| 2024-09-05 | $10.84 | $11.16 | $10.75 | $10.80 | $10.80 | 38,467,278 |
| 2024-09-04 | $10.53 | $10.78 | $10.50 | $10.63 | $10.63 | 22,060,205 |
| 2024-09-03 | $10.52 | $10.74 | $10.50 | $10.60 | $10.60 | 23,374,786 |
| 2024-08-30 | $10.49 | $10.89 | $10.48 | $10.62 | $10.62 | 26,521,350 |
| 2024-08-29 | $10.24 | $10.51 | $10.21 | $10.39 | $10.39 | 22,240,132 |
| 2024-08-28 | $10.17 | $10.21 | $10.04 | $10.15 | $10.15 | 20,533,793 |
| 2024-08-27 | $10.26 | $10.27 | $9.98 | $10.17 | $10.17 | 23,303,065 |
| 2024-08-26 | $10.43 | $10.45 | $10.20 | $10.21 | $10.21 | 21,028,271 |
| 2024-08-23 | $10.23 | $10.50 | $10.17 | $10.39 | $10.39 | 24,640,044 |
| 2024-08-22 | $10.41 | $10.54 | $10.13 | $10.14 | $10.14 | 25,624,749 |
| 2024-08-21 | $10.37 | $10.45 | $10.30 | $10.40 | $10.40 | 20,233,674 |
| 2024-08-20 | $10.31 | $10.45 | $10.21 | $10.29 | $10.29 | 23,537,365 |
| 2024-08-19 | $10.16 | $10.38 | $10.12 | $10.31 | $10.31 | 30,380,141 |
| 2024-08-16 | $10.02 | $10.14 | $9.97 | $10.05 | $10.05 | 35,389,739 |
| 2024-08-15 | $9.96 | $10.16 | $9.95 | $10.09 | $10.09 | 32,307,255 |
| 2024-08-14 | $9.88 | $9.97 | $9.70 | $9.74 | $9.74 | 29,574,717 |
| 2024-08-13 | $9.64 | $9.82 | $9.56 | $9.81 | $9.81 | 29,921,946 |
| 2024-08-12 | $9.79 | $9.80 | $9.59 | $9.61 | $9.61 | 29,791,189 |
| 2024-08-09 | $9.89 | $9.96 | $9.72 | $9.86 | $9.86 | 22,614,755 |
| 2024-08-08 | $9.35 | $9.91 | $9.35 | $9.89 | $9.89 | 34,701,762 |
| 2024-08-07 | $9.40 | $9.52 | $9.21 | $9.26 | $9.26 | 29,020,906 |
| 2024-08-06 | $9.46 | $9.53 | $9.22 | $9.31 | $9.31 | 28,905,923 |
| 2024-08-05 | $9.10 | $9.59 | $9.07 | $9.28 | $9.28 | 44,554,504 |
| 2024-08-02 | $9.93 | $9.93 | $9.59 | $9.63 | $9.63 | 48,427,167 |
| 2024-08-01 | $10.65 | $10.68 | $10.09 | $10.14 | $10.14 | 47,149,618 |
| 2024-07-31 | $10.65 | $11.03 | $10.58 | $10.64 | $10.64 | 39,205,401 |
| 2024-07-30 | $10.46 | $10.93 | $10.46 | $10.76 | $10.76 | 52,969,476 |
| 2024-07-29 | $10.56 | $10.72 | $10.37 | $10.43 | $10.43 | 30,164,474 |
| 2024-07-26 | $10.70 | $10.76 | $10.21 | $10.62 | $10.62 | 45,684,501 |
| 2024-07-25 | $9.92 | $10.90 | $9.76 | $10.60 | $10.60 | 96,280,847 |
| 2024-07-24 | $10.45 | $10.54 | $10.12 | $10.17 | $10.17 | 47,312,032 |
| 2024-07-23 | $10.63 | $10.74 | $10.47 | $10.48 | $10.48 | 30,548,005 |
| 2024-07-22 | $10.49 | $10.74 | $10.35 | $10.69 | $10.69 | 38,897,191 |
| 2024-07-19 | $10.63 | $10.65 | $10.43 | $10.58 | $10.58 | 25,697,310 |
| 2024-07-18 | $10.96 | $11.09 | $10.61 | $10.62 | $10.62 | 46,236,948 |
| 2024-07-17 | $10.99 | $11.11 | $10.84 | $11.01 | $11.01 | 32,356,209 |
| 2024-07-16 | $10.65 | $11.24 | $10.65 | $11.19 | $11.19 | 48,708,679 |
| 2024-07-15 | $10.67 | $10.77 | $10.56 | $10.63 | $10.63 | 28,634,171 |
| 2024-07-12 | $10.71 | $10.80 | $10.57 | $10.68 | $10.68 | 33,133,076 |
| 2024-07-11 | $10.68 | $10.76 | $10.34 | $10.73 | $10.73 | 80,291,530 |
| 2024-07-10 | $11.04 | $11.22 | $10.99 | $11.15 | $11.15 | 28,502,023 |
| 2024-07-09 | $10.96 | $11.09 | $10.87 | $10.98 | $10.98 | 26,604,766 |
| 2024-07-08 | $11.08 | $11.13 | $10.91 | $10.93 | $10.93 | 32,261,691 |
| 2024-07-05 | $11.13 | $11.19 | $10.98 | $11.04 | $11.04 | 24,396,036 |
| 2024-07-03 | $11.16 | $11.22 | $11.07 | $11.12 | $11.12 | 16,150,149 |
| 2024-07-02 | $11.06 | $11.11 | $10.95 | $11.05 | $11.05 | 22,487,904 |
| 2024-07-01 | $11.33 | $11.41 | $11.00 | $11.04 | $11.04 | 28,624,269 |
| 2024-06-28 | $11.24 | $11.36 | $11.20 | $11.33 | $11.33 | 28,121,102 |
| 2024-06-27 | $11.12 | $11.32 | $11.02 | $11.28 | $11.28 | 23,780,785 |
| 2024-06-26 | $11.05 | $11.33 | $10.96 | $11.12 | $11.12 | 39,848,715 |
| 2024-06-25 | $11.18 | $11.37 | $11.12 | $11.13 | $11.13 | 28,547,274 |
| 2024-06-24 | $11.22 | $11.34 | $11.15 | $11.16 | $11.16 | 25,666,440 |
| 2024-06-21 | $11.22 | $11.34 | $11.11 | $11.20 | $11.20 | 28,098,081 |
| 2024-06-20 | $11.30 | $11.31 | $11.19 | $11.24 | $11.24 | 21,364,434 |
| 2024-06-18 | $11.41 | $11.50 | $11.27 | $11.28 | $11.28 | 18,841,481 |
| 2024-06-17 | $11.22 | $11.49 | $11.21 | $11.44 | $11.44 | 30,074,132 |
| 2024-06-14 | $11.32 | $11.36 | $11.09 | $11.28 | $11.28 | 42,272,467 |
| 2024-06-13 | $11.45 | $11.47 | $11.22 | $11.44 | $11.44 | 33,289,950 |
| 2024-06-12 | $11.40 | $11.69 | $11.39 | $11.50 | $11.50 | 40,769,745 |
| 2024-06-11 | $11.41 | $11.45 | $11.26 | $11.28 | $11.28 | 25,439,678 |
| 2024-06-10 | $11.43 | $11.57 | $11.37 | $11.49 | $11.49 | 23,421,042 |
| 2024-06-07 | $11.36 | $11.57 | $11.35 | $11.50 | $11.50 | 29,411,433 |
| 2024-06-06 | $11.58 | $11.73 | $11.32 | $11.43 | $11.43 | 35,840,572 |
| 2024-06-05 | $11.51 | $11.77 | $11.45 | $11.62 | $11.62 | 34,340,914 |
| 2024-06-04 | $11.54 | $11.79 | $11.48 | $11.50 | $11.50 | 39,161,525 |
| 2024-06-03 | $11.60 | $11.95 | $11.50 | $11.53 | $11.53 | 52,899,042 |
| 2024-05-31 | $11.51 | $11.57 | $11.25 | $11.50 | $11.50 | 60,868,405 |
| 2024-05-30 | $11.76 | $11.78 | $11.39 | $11.44 | $11.44 | 57,004,639 |
| 2024-05-29 | $12.16 | $12.17 | $11.31 | $11.62 | $11.62 | 158,980,410 |
| 2024-05-28 | $13.85 | $13.91 | $13.42 | $13.44 | $13.44 | 32,710,288 |
| 2024-05-24 | $13.87 | $14.03 | $13.66 | $13.84 | $13.84 | 19,605,630 |
| 2024-05-23 | $14.13 | $14.14 | $13.72 | $13.82 | $13.82 | 29,089,848 |
| 2024-05-22 | $14.07 | $14.25 | $14.01 | $14.10 | $14.10 | 19,136,425 |
| 2024-05-21 | $14.43 | $14.49 | $14.01 | $14.03 | $14.03 | 22,692,858 |
| 2024-05-20 | $14.77 | $14.78 | $14.42 | $14.52 | $14.52 | 26,818,846 |
| 2024-05-17 | $14.85 | $14.99 | $14.72 | $14.73 | $14.73 | 18,472,064 |
| 2024-05-16 | $15.00 | $15.08 | $14.66 | $14.79 | $14.79 | 22,652,518 |
| 2024-05-15 | $15.20 | $15.25 | $14.91 | $14.94 | $14.94 | 25,983,626 |
| 2024-05-14 | $15.09 | $15.36 | $15.07 | $15.19 | $15.19 | 27,970,447 |
| 2024-05-13 | $14.54 | $15.07 | $14.52 | $14.93 | $14.93 | 33,380,052 |
| 2024-05-10 | $14.54 | $14.61 | $14.32 | $14.40 | $14.40 | 16,180,653 |
| 2024-05-09 | $14.36 | $14.63 | $14.32 | $14.48 | $14.48 | 23,590,231 |
| 2024-05-08 | $14.26 | $14.52 | $14.18 | $14.42 | $14.42 | 22,832,374 |
| 2024-05-07 | $14.54 | $14.63 | $14.14 | $14.25 | $14.25 | 25,707,397 |
| 2024-05-06 | $13.92 | $14.75 | $13.92 | $14.65 | $14.65 | 46,744,346 |
| 2024-05-03 | $14.00 | $14.07 | $13.72 | $13.85 | $13.85 | 22,056,624 |
| 2024-05-02 | $13.78 | $13.90 | $13.69 | $13.86 | $13.86 | 24,191,513 |
| 2024-05-01 | $13.50 | $13.81 | $13.33 | $13.58 | $13.58 | 28,428,269 |
| 2024-04-30 | $13.85 | $13.93 | $13.50 | $13.51 | $13.51 | 25,788,923 |
| 2024-04-29 | $13.85 | $14.02 | $13.73 | $13.98 | $13.98 | 28,817,427 |
| 2024-04-26 | $14.07 | $14.09 | $13.64 | $13.88 | $13.88 | 36,527,836 |
| 2024-04-25 | $14.21 | $14.28 | $13.45 | $14.13 | $14.13 | 58,362,951 |
| 2024-04-24 | $14.22 | $14.33 | $13.82 | $13.92 | $13.92 | 41,035,095 |
| 2024-04-23 | $13.96 | $14.44 | $13.88 | $14.23 | $14.23 | 40,237,307 |
| 2024-04-22 | $14.28 | $14.68 | $14.18 | $14.53 | $14.53 | 27,763,765 |
| 2024-04-19 | $13.88 | $14.28 | $13.86 | $14.11 | $14.11 | 27,421,686 |
| 2024-04-18 | $14.04 | $14.34 | $13.96 | $14.02 | $14.02 | 34,966,388 |
| 2024-04-17 | $13.45 | $13.97 | $13.38 | $13.89 | $13.89 | 52,414,789 |
| 2024-04-16 | $12.95 | $13.14 | $12.72 | $13.03 | $13.03 | 26,477,189 |
| 2024-04-15 | $13.28 | $13.47 | $12.90 | $12.94 | $12.94 | 27,451,671 |
| 2024-04-12 | $13.24 | $13.30 | $13.02 | $13.15 | $13.15 | 34,994,549 |
| 2024-04-11 | $13.44 | $13.72 | $13.30 | $13.62 | $13.62 | 27,653,013 |
| 2024-04-10 | $14.01 | $14.15 | $13.30 | $13.41 | $13.41 | 49,024,127 |
| 2024-04-09 | $13.96 | $14.07 | $13.88 | $13.95 | $13.95 | 27,791,191 |
| 2024-04-08 | $13.82 | $14.08 | $13.74 | $13.90 | $13.90 | 28,368,708 |
| 2024-04-05 | $13.83 | $13.94 | $13.70 | $13.76 | $13.76 | 30,353,543 |
| 2024-04-04 | $14.24 | $14.35 | $13.76 | $13.83 | $13.83 | 46,583,201 |
| 2024-04-03 | $14.30 | $14.48 | $14.05 | $14.16 | $14.16 | 33,319,807 |
| 2024-04-02 | $15.06 | $15.11 | $14.36 | $14.40 | $14.40 | 33,892,630 |
| 2024-04-01 | $15.42 | $15.61 | $15.32 | $15.41 | $15.41 | 23,227,892 |
| 2024-03-28 | $15.28 | $15.50 | $15.13 | $15.35 | $15.35 | 36,396,038 |
| 2024-03-27 | $15.00 | $15.30 | $14.90 | $15.30 | $15.30 | 24,789,339 |
| 2024-03-26 | $14.99 | $15.12 | $14.90 | $14.92 | $14.92 | 20,898,511 |
| 2024-03-25 | $14.69 | $14.93 | $14.63 | $14.92 | $14.92 | 21,392,361 |
| 2024-03-22 | $14.71 | $14.88 | $14.65 | $14.82 | $14.82 | 16,151,685 |
| 2024-03-21 | $14.62 | $14.82 | $14.60 | $14.78 | $14.78 | 25,527,556 |
| 2024-03-20 | $13.96 | $14.58 | $13.92 | $14.57 | $14.57 | 33,974,564 |
| 2024-03-19 | $14.08 | $14.11 | $13.90 | $13.93 | $13.93 | 19,305,788 |
| 2024-03-18 | $13.98 | $14.17 | $13.86 | $14.11 | $14.11 | 23,693,799 |
| 2024-03-15 | $13.96 | $14.16 | $13.88 | $13.96 | $13.96 | 21,113,998 |
| 2024-03-14 | $13.96 | $14.03 | $13.78 | $13.99 | $13.99 | 24,567,550 |
| 2024-03-13 | $13.92 | $14.18 | $13.86 | $14.00 | $14.00 | 26,341,337 |
| 2024-03-12 | $14.19 | $14.38 | $13.80 | $13.96 | $13.96 | 48,423,378 |
| 2024-03-11 | $14.60 | $14.67 | $14.42 | $14.65 | $14.65 | 23,491,655 |
| 2024-03-08 | $14.94 | $15.15 | $14.66 | $14.68 | $14.68 | 28,464,450 |
| 2024-03-07 | $14.85 | $15.00 | $14.81 | $14.90 | $14.90 | 23,657,347 |
| 2024-03-06 | $14.80 | $14.98 | $14.62 | $14.88 | $14.88 | 31,408,713 |
| 2024-03-05 | $14.75 | $14.77 | $14.29 | $14.67 | $14.67 | 43,554,617 |
| 2024-03-04 | $15.70 | $16.15 | $14.81 | $14.81 | $14.81 | 65,053,048 |
| 2024-03-01 | $15.70 | $15.70 | $15.37 | $15.66 | $15.66 | 25,751,940 |
| 2024-02-29 | $15.55 | $15.79 | $15.45 | $15.68 | $15.68 | 33,255,939 |
| 2024-02-28 | $15.36 | $15.58 | $15.31 | $15.46 | $15.46 | 18,194,555 |
| 2024-02-27 | $15.55 | $15.67 | $15.38 | $15.54 | $15.54 | 25,192,818 |
| 2024-02-26 | $15.13 | $15.48 | $15.13 | $15.28 | $15.28 | 23,675,764 |
| 2024-02-23 | $15.15 | $15.29 | $14.95 | $15.13 | $15.13 | 22,914,862 |
| 2024-02-22 | $14.94 | $15.28 | $14.89 | $15.24 | $15.24 | 35,702,480 |
| 2024-02-21 | $14.59 | $14.86 | $14.57 | $14.79 | $14.79 | 23,032,392 |
| 2024-02-20 | $14.50 | $14.95 | $14.49 | $14.70 | $14.70 | 30,253,071 |
| 2024-02-16 | $14.73 | $14.89 | $14.52 | $14.64 | $14.64 | 21,563,210 |
| 2024-02-15 | $15.02 | $15.15 | $14.84 | $14.90 | $14.90 | 25,314,615 |
| 2024-02-14 | $14.74 | $14.97 | $14.68 | $14.86 | $14.86 | 28,226,948 |
| 2024-02-13 | $14.69 | $14.87 | $14.41 | $14.61 | $14.61 | 35,285,669 |
| 2024-02-12 | $14.80 | $15.10 | $14.78 | $14.93 | $14.93 | 27,722,306 |
| 2024-02-09 | $15.03 | $15.18 | $14.71 | $14.88 | $14.88 | 26,960,668 |
| 2024-02-08 | $14.98 | $14.99 | $14.61 | $14.95 | $14.95 | 28,024,320 |
| 2024-02-07 | $14.92 | $15.03 | $14.71 | $14.91 | $14.91 | 31,178,208 |
| 2024-02-06 | $14.24 | $14.95 | $14.20 | $14.90 | $14.90 | 33,592,452 |
| 2024-02-05 | $14.36 | $14.39 | $14.11 | $14.26 | $14.26 | 25,289,596 |
| 2024-02-02 | $14.18 | $14.67 | $14.14 | $14.56 | $14.56 | 33,135,659 |
| 2024-02-01 | $14.35 | $14.40 | $13.87 | $14.34 | $14.34 | 39,247,216 |
| 2024-01-31 | $14.49 | $14.61 | $14.21 | $14.23 | $14.23 | 31,538,760 |
| 2024-01-30 | $14.79 | $14.88 | $14.53 | $14.53 | $14.53 | 24,943,066 |
| 2024-01-29 | $15.37 | $15.39 | $14.86 | $14.94 | $14.94 | 36,835,261 |
| 2024-01-26 | $15.55 | $15.84 | $15.00 | $15.13 | $15.13 | 45,618,620 |
| 2024-01-25 | $14.59 | $15.46 | $14.52 | $15.36 | $15.36 | 96,168,337 |
| 2024-01-24 | $14.16 | $14.18 | $13.85 | $13.93 | $13.93 | 41,445,226 |
| 2024-01-23 | $14.14 | $14.47 | $13.93 | $14.00 | $14.00 | 49,961,924 |
| 2024-01-22 | $13.96 | $14.08 | $13.54 | $13.62 | $13.62 | 38,029,498 |
| 2024-01-19 | $13.83 | $13.83 | $13.41 | $13.66 | $13.66 | 38,805,455 |
| 2024-01-18 | $13.06 | $13.87 | $13.01 | $13.82 | $13.82 | 58,528,153 |
| 2024-01-17 | $12.96 | $13.21 | $12.87 | $12.93 | $12.93 | 36,991,544 |
| 2024-01-16 | $13.08 | $13.20 | $12.78 | $13.19 | $13.19 | 55,891,511 |
| 2024-01-12 | $13.93 | $13.98 | $13.19 | $13.21 | $13.21 | 80,523,102 |
| 2024-01-11 | $14.48 | $14.63 | $14.24 | $14.59 | $14.59 | 33,047,690 |
| 2024-01-10 | $14.34 | $14.41 | $14.20 | $14.35 | $14.35 | 29,831,223 |
| 2024-01-09 | $14.51 | $14.63 | $14.36 | $14.38 | $14.38 | 35,790,719 |
| 2024-01-08 | $14.03 | $14.67 | $14.02 | $14.58 | $14.58 | 61,134,069 |
| 2024-01-05 | $13.05 | $13.67 | $13.01 | $13.60 | $13.60 | 36,775,233 |
| 2024-01-04 | $13.01 | $13.25 | $12.95 | $13.09 | $13.09 | 29,105,776 |
| 2024-01-03 | $13.15 | $13.17 | $12.89 | $12.95 | $12.95 | 41,757,733 |
| 2024-01-02 | $13.65 | $13.72 | $13.39 | $13.44 | $13.44 | 34,607,463 |
| 2023-12-29 | $13.95 | $13.97 | $13.69 | $13.74 | $13.74 | 24,308,318 |
| 2023-12-28 | $13.92 | $14.04 | $13.82 | $13.98 | $13.98 | 17,093,440 |
| 2023-12-27 | $14.10 | $14.18 | $13.91 | $13.99 | $13.99 | 23,197,022 |
| 2023-12-26 | $14.25 | $14.26 | $14.04 | $14.11 | $14.11 | 22,157,902 |
| 2023-12-22 | $14.38 | $14.40 | $14.21 | $14.31 | $14.31 | 25,183,557 |
| 2023-12-21 | $14.21 | $14.43 | $14.20 | $14.35 | $14.35 | 30,372,588 |
| 2023-12-20 | $14.20 | $14.39 | $13.95 | $13.98 | $13.98 | 26,557,532 |
| 2023-12-19 | $14.38 | $14.45 | $14.28 | $14.30 | $14.30 | 22,510,465 |
| 2023-12-18 | $14.43 | $14.43 | $14.06 | $14.24 | $14.24 | 28,471,666 |
| 2023-12-15 | $14.63 | $14.67 | $14.41 | $14.49 | $14.49 | 34,742,380 |
| 2023-12-14 | $14.30 | $14.65 | $14.27 | $14.59 | $14.59 | 42,803,869 |
| 2023-12-13 | $13.88 | $14.15 | $13.64 | $14.09 | $14.09 | 39,046,270 |
| 2023-12-12 | $13.81 | $14.18 | $13.80 | $14.04 | $14.04 | 34,298,777 |
| 2023-12-11 | $13.76 | $13.79 | $13.61 | $13.72 | $13.72 | 28,383,687 |
| 2023-12-08 | $13.87 | $13.98 | $13.71 | $13.76 | $13.76 | 30,196,932 |
| 2023-12-07 | $13.69 | $14.15 | $13.68 | $13.91 | $13.91 | 49,511,660 |
| 2023-12-06 | $13.36 | $13.74 | $13.34 | $13.48 | $13.48 | 51,065,164 |
| 2023-12-05 | $13.22 | $13.29 | $13.01 | $13.13 | $13.13 | 40,142,395 |
| 2023-12-04 | $13.03 | $13.49 | $12.93 | $13.35 | $13.35 | 50,756,384 |
| 2023-12-01 | $12.46 | $13.06 | $12.44 | $13.02 | $13.02 | 48,885,261 |
| 2023-11-30 | $12.33 | $12.47 | $12.08 | $12.43 | $12.43 | 34,595,626 |
| 2023-11-29 | $12.27 | $12.56 | $12.23 | $12.23 | $12.23 | 31,763,232 |
| 2023-11-28 | $12.19 | $12.26 | $11.95 | $12.17 | $12.17 | 33,964,625 |
| 2023-11-27 | $12.25 | $12.31 | $12.08 | $12.18 | $12.18 | 27,427,569 |
| 2023-11-24 | $12.39 | $12.48 | $12.25 | $12.31 | $12.31 | 14,803,753 |
| 2023-11-22 | $12.37 | $12.77 | $12.17 | $12.31 | $12.31 | 41,107,925 |
| 2023-11-21 | $12.30 | $12.33 | $12.05 | $12.13 | $12.13 | 24,497,671 |
| 2023-11-20 | $12.23 | $12.45 | $12.17 | $12.40 | $12.40 | 23,898,800 |
| 2023-11-17 | $12.27 | $12.31 | $12.14 | $12.29 | $12.29 | 25,722,596 |
| 2023-11-16 | $12.42 | $12.60 | $12.16 | $12.19 | $12.19 | 34,506,607 |
| 2023-11-15 | $12.35 | $12.72 | $12.35 | $12.42 | $12.42 | 37,557,773 |
| 2023-11-14 | $12.15 | $12.30 | $12.04 | $12.25 | $12.25 | 35,529,816 |
| 2023-11-13 | $11.70 | $11.89 | $11.62 | $11.78 | $11.78 | 20,147,733 |
| 2023-11-10 | $11.67 | $11.85 | $11.51 | $11.80 | $11.80 | 31,082,083 |
| 2023-11-09 | $12.16 | $12.24 | $11.67 | $11.75 | $11.75 | 37,774,489 |
| 2023-11-08 | $11.86 | $12.27 | $11.85 | $12.01 | $12.01 | 40,867,804 |
| 2023-11-07 | $11.72 | $11.84 | $11.61 | $11.75 | $11.75 | 27,819,598 |
| 2023-11-06 | $12.06 | $12.10 | $11.54 | $11.66 | $11.66 | 33,159,509 |
| 2023-11-03 | $11.63 | $12.08 | $11.62 | $11.98 | $11.98 | 52,932,815 |
| 2023-11-02 | $11.35 | $11.47 | $11.28 | $11.40 | $11.40 | 29,763,647 |
| 2023-11-01 | $11.11 | $11.22 | $10.98 | $11.14 | $11.14 | 30,449,529 |
| 2023-10-31 | $11.11 | $11.16 | $10.86 | $11.15 | $11.15 | 42,086,219 |
| 2023-10-30 | $11.01 | $11.24 | $11.00 | $11.18 | $11.18 | 38,208,462 |
| 2023-10-27 | $11.18 | $11.23 | $10.88 | $10.92 | $10.92 | 39,890,723 |
| 2023-10-26 | $11.05 | $11.25 | $10.97 | $11.15 | $11.15 | 40,009,491 |
| 2023-10-25 | $11.12 | $11.24 | $11.04 | $11.04 | $11.04 | 40,461,772 |
| 2023-10-24 | $11.36 | $11.43 | $11.09 | $11.21 | $11.21 | 39,302,820 |
| 2023-10-23 | $11.02 | $11.41 | $10.94 | $11.29 | $11.29 | 45,680,287 |
| 2023-10-20 | $11.40 | $11.43 | $11.04 | $11.08 | $11.08 | 50,037,683 |
| 2023-10-19 | $11.35 | $12.01 | $11.35 | $11.45 | $11.45 | 63,900,470 |
| 2023-10-18 | $11.74 | $11.74 | $11.22 | $11.36 | $11.36 | 67,141,481 |
| 2023-10-17 | $11.88 | $12.10 | $11.88 | $11.94 | $11.94 | 35,207,276 |
| 2023-10-16 | $11.82 | $12.05 | $11.72 | $11.94 | $11.94 | 35,242,588 |
| 2023-10-13 | $11.87 | $12.04 | $11.68 | $11.72 | $11.72 | 48,141,302 |
| 2023-10-12 | $12.60 | $12.62 | $11.93 | $12.06 | $12.06 | 50,281,183 |
| 2023-10-11 | $12.32 | $12.68 | $12.28 | $12.48 | $12.48 | 35,569,133 |
| 2023-10-10 | $12.40 | $12.65 | $12.24 | $12.26 | $12.26 | 37,144,208 |
| 2023-10-09 | $12.37 | $12.37 | $11.94 | $12.24 | $12.24 | 51,462,740 |
| 2023-10-06 | $12.80 | $13.00 | $12.67 | $12.76 | $12.76 | 31,865,440 |
| 2023-10-05 | $12.91 | $13.01 | $12.72 | $12.85 | $12.85 | 36,272,881 |
| 2023-10-04 | $12.40 | $12.82 | $12.34 | $12.73 | $12.73 | 49,738,088 |
| 2023-10-03 | $12.65 | $12.71 | $12.25 | $12.29 | $12.29 | 40,692,259 |
| 2023-10-02 | $12.84 | $13.10 | $12.68 | $12.75 | $12.75 | 38,342,694 |
| 2023-09-29 | $13.02 | $13.07 | $12.65 | $12.81 | $12.81 | 33,999,289 |
| 2023-09-28 | $12.60 | $13.09 | $12.56 | $12.92 | $12.92 | 35,234,215 |
| 2023-09-27 | $12.74 | $12.83 | $12.50 | $12.61 | $12.61 | 29,983,257 |
| 2023-09-26 | $12.83 | $13.04 | $12.69 | $12.70 | $12.70 | 25,467,740 |
| 2023-09-25 | $12.81 | $12.98 | $12.71 | $12.91 | $12.91 | 24,585,277 |
| 2023-09-22 | $13.09 | $13.16 | $12.86 | $12.90 | $12.90 | 24,670,915 |
| 2023-09-21 | $12.95 | $13.27 | $12.93 | $13.06 | $13.06 | 24,978,105 |
| 2023-09-20 | $13.32 | $13.47 | $13.05 | $13.06 | $13.06 | 27,822,802 |
| 2023-09-19 | $13.08 | $13.35 | $13.05 | $13.19 | $13.19 | 25,325,013 |
| 2023-09-18 | $13.24 | $13.27 | $13.08 | $13.11 | $13.11 | 21,613,933 |
| 2023-09-15 | $13.22 | $13.45 | $13.21 | $13.31 | $13.31 | 25,018,515 |
| 2023-09-14 | $13.44 | $13.47 | $13.15 | $13.26 | $13.26 | 31,461,306 |
| 2023-09-13 | $13.50 | $13.73 | $13.20 | $13.31 | $13.31 | 58,835,980 |
| 2023-09-12 | $14.19 | $14.29 | $14.08 | $14.11 | $14.11 | 20,754,982 |
| 2023-09-11 | $14.02 | $14.19 | $13.94 | $14.09 | $14.09 | 20,957,890 |
| 2023-09-08 | $14.00 | $14.13 | $13.91 | $13.98 | $13.98 | 17,159,012 |
| 2023-09-07 | $14.25 | $14.26 | $13.92 | $14.00 | $14.00 | 24,678,277 |
| 2023-09-06 | $14.27 | $14.75 | $14.24 | $14.33 | $14.33 | 25,489,995 |
| 2023-09-05 | $14.53 | $14.53 | $14.12 | $14.30 | $14.30 | 25,690,377 |
| 2023-09-01 | $14.80 | $14.84 | $14.59 | $14.68 | $14.68 | 14,755,517 |
| 2023-08-31 | $14.89 | $14.92 | $14.68 | $14.73 | $14.73 | 13,994,479 |
| 2023-08-30 | $14.93 | $14.95 | $14.76 | $14.77 | $14.77 | 19,981,093 |
| 2023-08-29 | $14.74 | $14.99 | $14.69 | $14.90 | $14.90 | 22,186,448 |
| 2023-08-28 | $14.66 | $14.83 | $14.57 | $14.73 | $14.73 | 19,455,166 |
| 2023-08-25 | $14.65 | $14.71 | $14.42 | $14.58 | $14.58 | 15,560,759 |
| 2023-08-24 | $14.66 | $14.76 | $14.46 | $14.57 | $14.57 | 23,360,530 |
| 2023-08-23 | $14.78 | $14.92 | $14.57 | $14.78 | $14.78 | 18,599,705 |
| 2023-08-22 | $15.30 | $15.33 | $14.82 | $14.83 | $14.83 | 25,084,458 |
| 2023-08-21 | $15.06 | $15.20 | $14.95 | $15.16 | $15.16 | 23,656,300 |
| 2023-08-18 | $14.83 | $15.15 | $14.80 | $15.04 | $15.04 | 20,819,500 |
| 2023-08-17 | $15.44 | $15.46 | $15.01 | $15.05 | $15.05 | 22,240,816 |
| 2023-08-16 | $15.58 | $15.84 | $15.39 | $15.44 | $15.44 | 20,012,008 |
| 2023-08-15 | $15.71 | $15.78 | $15.51 | $15.55 | $15.55 | 20,041,522 |
| 2023-08-14 | $15.57 | $15.88 | $15.46 | $15.88 | $15.88 | 23,646,593 |
| 2023-08-11 | $15.66 | $15.75 | $15.56 | $15.65 | $15.65 | 16,065,933 |
| 2023-08-10 | $15.93 | $16.02 | $15.65 | $15.76 | $15.76 | 19,104,186 |
| 2023-08-09 | $16.19 | $16.24 | $15.72 | $15.76 | $15.76 | 18,744,598 |
| 2023-08-08 | $15.80 | $16.22 | $15.77 | $16.18 | $16.18 | 25,107,640 |
| 2023-08-07 | $15.73 | $16.01 | $15.69 | $15.99 | $15.99 | 22,485,663 |
| 2023-08-04 | $16.10 | $16.19 | $15.78 | $15.84 | $15.84 | 23,541,739 |
| 2023-08-03 | $15.77 | $16.02 | $15.70 | $15.98 | $15.98 | 40,490,611 |
| 2023-08-02 | $16.01 | $16.11 | $15.78 | $15.95 | $15.95 | 29,884,570 |
| 2023-08-01 | $16.54 | $16.54 | $15.94 | $16.23 | $16.23 | 31,412,585 |
| 2023-07-31 | $16.85 | $16.87 | $16.59 | $16.75 | $16.75 | 21,646,173 |
| 2023-07-28 | $16.79 | $16.86 | $16.59 | $16.79 | $16.79 | 18,588,361 |
| 2023-07-27 | $16.55 | $16.69 | $16.34 | $16.57 | $16.57 | 24,395,845 |
| 2023-07-26 | $16.72 | $16.90 | $16.51 | $16.76 | $16.76 | 21,833,023 |
| 2023-07-25 | $16.55 | $16.83 | $16.19 | $16.65 | $16.65 | 40,053,769 |
| 2023-07-24 | $17.29 | $17.32 | $16.86 | $16.88 | $16.88 | 28,546,602 |
| 2023-07-21 | $17.50 | $17.67 | $17.10 | $17.42 | $17.42 | 28,617,493 |
| 2023-07-20 | $18.15 | $18.17 | $17.28 | $17.44 | $17.44 | 53,831,752 |
| 2023-07-19 | $18.70 | $18.80 | $18.44 | $18.60 | $18.60 | 20,416,054 |
| 2023-07-18 | $18.20 | $18.72 | $18.20 | $18.68 | $18.68 | 16,839,535 |
| 2023-07-17 | $18.04 | $18.38 | $18.00 | $18.18 | $18.18 | 14,825,417 |
| 2023-07-14 | $18.44 | $18.56 | $17.96 | $18.14 | $18.14 | 23,255,123 |
| 2023-07-13 | $19.05 | $19.08 | $18.24 | $18.45 | $18.45 | 30,683,567 |
| 2023-07-12 | $18.93 | $19.07 | $18.49 | $18.57 | $18.57 | 23,388,564 |
| 2023-07-11 | $18.64 | $18.87 | $18.44 | $18.80 | $18.80 | 23,613,243 |
| 2023-07-10 | $18.32 | $18.72 | $18.29 | $18.57 | $18.57 | 21,371,923 |
| 2023-07-07 | $17.93 | $18.55 | $17.93 | $18.35 | $18.35 | 21,952,943 |
| 2023-07-06 | $18.02 | $18.14 | $17.67 | $17.88 | $17.88 | 25,774,760 |
| 2023-07-05 | $17.98 | $18.42 | $17.89 | $18.32 | $18.32 | 19,361,206 |
| 2023-07-03 | $17.86 | $18.18 | $17.82 | $18.10 | $18.10 | 12,883,696 |
| 2023-06-30 | $17.72 | $17.99 | $17.67 | $17.94 | $17.94 | 18,610,161 |
| 2023-06-29 | $17.64 | $17.98 | $17.53 | $17.60 | $17.60 | 20,315,698 |
| 2023-06-28 | $17.35 | $17.58 | $17.28 | $17.55 | $17.55 | 26,466,279 |
| 2023-06-27 | $16.53 | $17.48 | $16.52 | $17.35 | $17.35 | 42,031,493 |
| 2023-06-26 | $16.15 | $16.49 | $16.11 | $16.44 | $16.44 | 19,715,409 |
| 2023-06-23 | $15.94 | $16.33 | $15.92 | $16.26 | $16.26 | 24,595,442 |
| 2023-06-22 | $16.23 | $16.39 | $16.07 | $16.36 | $16.36 | 12,700,077 |
| 2023-06-21 | $16.25 | $16.35 | $16.00 | $16.30 | $16.30 | 18,524,318 |
| 2023-06-20 | $16.38 | $16.43 | $16.16 | $16.32 | $16.32 | 17,926,119 |
| 2023-06-16 | $16.67 | $16.72 | $16.43 | $16.48 | $16.48 | 22,658,937 |
| 2023-06-15 | $16.45 | $16.65 | $16.40 | $16.65 | $16.65 | 17,235,118 |
| 2023-06-14 | $16.40 | $16.70 | $16.32 | $16.59 | $16.59 | 22,865,965 |
| 2023-06-13 | $16.25 | $16.35 | $16.10 | $16.31 | $16.31 | 21,911,647 |
| 2023-06-12 | $15.74 | $16.37 | $15.73 | $16.02 | $16.02 | 28,435,940 |
| 2023-06-09 | $15.31 | $15.67 | $15.31 | $15.57 | $15.57 | 21,155,780 |
| 2023-06-08 | $15.16 | $15.60 | $15.09 | $15.30 | $15.30 | 21,698,106 |
| 2023-06-07 | $15.00 | $15.27 | $14.90 | $15.16 | $15.16 | 19,871,425 |
| 2023-06-06 | $14.81 | $15.02 | $14.70 | $14.93 | $14.93 | 15,840,018 |
| 2023-06-05 | $14.87 | $14.91 | $14.68 | $14.81 | $14.81 | 15,399,343 |
| 2023-06-02 | $14.90 | $15.07 | $14.64 | $14.87 | $14.87 | 31,077,149 |
| 2023-06-01 | $14.87 | $14.88 | $14.61 | $14.70 | $14.70 | 21,239,146 |
| 2023-05-31 | $15.09 | $15.11 | $14.49 | $14.78 | $14.78 | 31,677,390 |
| 2023-05-30 | $14.44 | $14.75 | $14.42 | $14.62 | $14.62 | 20,424,630 |
| 2023-05-26 | $14.41 | $14.54 | $14.28 | $14.35 | $14.35 | 17,083,810 |
| 2023-05-25 | $13.88 | $14.39 | $13.80 | $14.38 | $14.38 | 29,719,873 |
| 2023-05-24 | $13.98 | $13.98 | $13.55 | $13.80 | $13.80 | 30,501,762 |
| 2023-05-23 | $14.35 | $14.64 | $14.07 | $14.07 | $14.07 | 28,899,362 |
| 2023-05-22 | $14.92 | $14.98 | $14.10 | $14.38 | $14.38 | 28,517,222 |
| 2023-05-19 | $15.07 | $15.09 | $14.63 | $14.82 | $14.82 | 17,879,693 |
| 2023-05-18 | $14.91 | $15.08 | $14.80 | $15.05 | $15.05 | 21,604,459 |
| 2023-05-17 | $14.40 | $15.01 | $14.37 | $14.91 | $14.91 | 34,905,458 |
| 2023-05-16 | $14.21 | $14.45 | $13.97 | $14.20 | $14.20 | 20,303,230 |
| 2023-05-15 | $14.04 | $14.32 | $13.92 | $14.28 | $14.28 | 14,994,068 |
| 2023-05-12 | $14.19 | $14.20 | $13.87 | $14.02 | $14.02 | 16,743,991 |
| 2023-05-11 | $14.26 | $14.29 | $14.02 | $14.07 | $14.07 | 17,049,607 |
| 2023-05-10 | $14.67 | $14.70 | $14.05 | $14.34 | $14.34 | 21,469,097 |
| 2023-05-09 | $14.38 | $14.56 | $14.21 | $14.47 | $14.47 | 19,682,731 |
| 2023-05-08 | $14.34 | $14.66 | $14.23 | $14.36 | $14.36 | 34,586,897 |
| 2023-05-05 | $13.73 | $13.95 | $13.63 | $13.87 | $13.87 | 20,618,719 |
| 2023-05-04 | $13.79 | $13.89 | $13.35 | $13.51 | $13.51 | 22,983,677 |
| 2023-05-03 | $13.79 | $14.04 | $13.68 | $13.79 | $13.79 | 20,844,826 |
| 2023-05-02 | $13.83 | $13.87 | $13.52 | $13.77 | $13.77 | 22,469,820 |
| 2023-05-01 | $13.60 | $14.03 | $13.52 | $13.89 | $13.89 | 28,785,261 |
| 2023-04-28 | $12.94 | $13.70 | $12.85 | $13.64 | $13.64 | 45,057,356 |
| 2023-04-27 | $12.97 | $13.40 | $12.75 | $12.88 | $12.88 | 48,367,998 |
| 2023-04-26 | $12.90 | $13.08 | $12.65 | $12.74 | $12.74 | 33,135,000 |
| 2023-04-25 | $13.16 | $13.17 | $12.81 | $12.84 | $12.84 | 33,615,567 |
| 2023-04-24 | $13.42 | $13.56 | $13.05 | $13.32 | $13.32 | 25,019,811 |
| 2023-04-21 | $13.31 | $13.42 | $13.16 | $13.40 | $13.40 | 16,548,049 |
| 2023-04-20 | $13.47 | $13.70 | $13.31 | $13.32 | $13.32 | 24,240,061 |
| 2023-04-19 | $13.13 | $13.68 | $13.13 | $13.63 | $13.63 | 31,596,477 |
| 2023-04-18 | $13.20 | $13.30 | $12.97 | $13.29 | $13.29 | 24,684,684 |
| 2023-04-17 | $12.86 | $13.17 | $12.80 | $13.10 | $13.10 | 26,063,276 |
| 2023-04-14 | $12.98 | $13.06 | $12.73 | $12.79 | $12.79 | 27,538,584 |
| 2023-04-13 | $13.15 | $13.18 | $12.77 | $12.95 | $12.95 | 47,388,887 |
| 2023-04-12 | $13.85 | $13.85 | $12.91 | $13.00 | $13.00 | 96,958,824 |
| 2023-04-11 | $14.22 | $14.51 | $14.08 | $14.32 | $14.32 | 17,518,169 |
| 2023-04-10 | $13.98 | $14.17 | $13.91 | $14.15 | $14.15 | 18,832,270 |
| 2023-04-06 | $13.95 | $14.18 | $13.87 | $14.01 | $14.01 | 14,066,992 |
| 2023-04-05 | $14.06 | $14.14 | $13.70 | $13.89 | $13.89 | 19,213,339 |
| 2023-04-04 | $14.55 | $14.55 | $14.02 | $14.16 | $14.16 | 16,124,091 |
| 2023-04-03 | $14.52 | $14.62 | $14.28 | $14.42 | $14.42 | 14,317,355 |
| 2023-03-31 | $14.61 | $14.76 | $14.56 | $14.75 | $14.75 | 12,348,748 |
| 2023-03-30 | $14.56 | $14.70 | $14.46 | $14.47 | $14.47 | 13,673,518 |
| 2023-03-29 | $14.18 | $14.39 | $14.06 | $14.35 | $14.35 | 15,906,984 |
| 2023-03-28 | $13.91 | $14.08 | $13.85 | $13.98 | $13.98 | 11,552,999 |
| 2023-03-27 | $13.96 | $14.06 | $13.71 | $13.94 | $13.94 | 17,126,662 |
| 2023-03-24 | $13.50 | $13.74 | $13.36 | $13.72 | $13.72 | 19,901,133 |
| 2023-03-23 | $14.00 | $14.18 | $13.47 | $13.63 | $13.63 | 25,033,397 |
| 2023-03-22 | $14.36 | $14.43 | $13.79 | $13.82 | $13.82 | 21,378,145 |
| 2023-03-21 | $14.29 | $14.54 | $14.25 | $14.37 | $14.37 | 17,788,580 |
| 2023-03-20 | $14.02 | $14.21 | $13.87 | $13.96 | $13.96 | 28,076,249 |
| 2023-03-17 | $13.95 | $14.17 | $13.67 | $13.98 | $13.98 | 31,268,835 |
| 2023-03-16 | $13.70 | $14.23 | $13.63 | $14.12 | $14.12 | 24,581,418 |
| 2023-03-15 | $14.24 | $14.42 | $13.51 | $13.86 | $13.86 | 41,843,676 |
| 2023-03-14 | $15.05 | $15.32 | $14.49 | $14.66 | $14.66 | 35,258,905 |
| 2023-03-13 | $15.02 | $15.26 | $14.69 | $14.85 | $14.85 | 32,541,745 |
| 2023-03-10 | $15.98 | $16.00 | $15.11 | $15.46 | $15.46 | 27,280,184 |
| 2023-03-09 | $16.55 | $16.80 | $15.85 | $15.88 | $15.88 | 18,504,951 |
| 2023-03-08 | $16.41 | $16.60 | $16.27 | $16.59 | $16.59 | 11,399,587 |
| 2023-03-07 | $16.24 | $16.66 | $16.14 | $16.36 | $16.36 | 17,951,322 |
| 2023-03-06 | $16.47 | $16.55 | $16.10 | $16.12 | $16.12 | 13,504,758 |
| 2023-03-03 | $16.37 | $16.55 | $16.14 | $16.36 | $16.36 | 14,389,524 |
| 2023-03-02 | $15.88 | $16.15 | $15.73 | $16.12 | $16.12 | 11,742,387 |
| 2023-03-01 | $15.93 | $16.05 | $15.75 | $16.03 | $16.03 | 11,730,531 |
| 2023-02-28 | $15.55 | $16.05 | $15.53 | $15.98 | $15.98 | 15,597,789 |
| 2023-02-27 | $15.74 | $15.83 | $15.55 | $15.63 | $15.63 | 15,494,328 |
| 2023-02-24 | $15.51 | $15.67 | $15.36 | $15.56 | $15.56 | 20,471,831 |
| 2023-02-23 | $15.66 | $16.17 | $15.50 | $15.87 | $15.87 | 25,607,057 |
| 2023-02-22 | $15.64 | $15.82 | $15.42 | $15.56 | $15.56 | 22,273,807 |
| 2023-02-21 | $16.06 | $16.20 | $15.52 | $15.69 | $15.69 | 24,449,005 |
| 2023-02-17 | $16.38 | $16.56 | $16.15 | $16.36 | $16.36 | 21,921,286 |
| 2023-02-16 | $16.59 | $16.67 | $16.36 | $16.39 | $16.39 | 15,054,680 |
| 2023-02-15 | $16.64 | $16.84 | $16.58 | $16.80 | $16.80 | 12,470,209 |
| 2023-02-14 | $16.49 | $16.85 | $16.33 | $16.79 | $16.79 | 17,467,935 |
| 2023-02-13 | $16.25 | $16.60 | $16.21 | $16.51 | $16.51 | 15,649,916 |
| 2023-02-10 | $16.41 | $16.43 | $16.14 | $16.28 | $16.28 | 14,210,090 |
| 2023-02-09 | $17.11 | $17.16 | $16.59 | $16.66 | $16.66 | 17,558,748 |
| 2023-02-08 | $17.26 | $17.44 | $16.80 | $16.97 | $16.97 | 20,774,171 |
| 2023-02-07 | $16.92 | $17.03 | $16.54 | $16.96 | $16.96 | 19,053,422 |
| 2023-02-06 | $16.88 | $17.09 | $16.79 | $16.92 | $16.92 | 19,340,755 |
| 2023-02-03 | $16.85 | $17.22 | $16.85 | $17.02 | $17.02 | 22,108,170 |
| 2023-02-02 | $16.73 | $17.32 | $16.72 | $17.06 | $17.06 | 31,552,207 |
| 2023-02-01 | $16.04 | $16.72 | $15.92 | $16.69 | $16.69 | 26,925,305 |
| 2023-01-31 | $16.01 | $16.24 | $15.91 | $16.14 | $16.14 | 19,866,928 |
| 2023-01-30 | $16.29 | $16.60 | $15.91 | $15.96 | $15.96 | 23,585,954 |
| 2023-01-27 | $16.54 | $16.81 | $16.37 | $16.43 | $16.43 | 26,257,034 |
| 2023-01-26 | $16.54 | $16.74 | $15.73 | $16.61 | $16.61 | 47,488,940 |
| 2023-01-25 | $15.97 | $16.48 | $15.90 | $16.26 | $16.26 | 34,131,047 |
| 2023-01-24 | $16.01 | $16.43 | $15.96 | $16.02 | $16.02 | 21,641,482 |
| 2023-01-23 | $16.39 | $16.44 | $16.16 | $16.17 | $16.17 | 23,408,546 |
| 2023-01-20 | $16.37 | $16.54 | $16.14 | $16.34 | $16.34 | 22,487,696 |
| 2023-01-19 | $16.41 | $16.49 | $16.01 | $16.28 | $16.28 | 32,630,227 |
| 2023-01-18 | $17.53 | $17.64 | $16.60 | $16.64 | $16.64 | 42,352,629 |
| 2023-01-17 | $16.90 | $17.12 | $16.74 | $17.08 | $17.08 | 32,875,679 |
| 2023-01-13 | $16.22 | $17.07 | $16.01 | $17.02 | $17.02 | 50,828,019 |
| 2023-01-12 | $16.03 | $16.90 | $15.88 | $16.83 | $16.83 | 96,441,833 |
| 2023-01-11 | $15.09 | $15.50 | $15.05 | $15.34 | $15.34 | 28,664,334 |
| 2023-01-10 | $14.56 | $15.20 | $14.56 | $15.19 | $15.19 | 31,109,866 |
| 2023-01-09 | $14.25 | $14.79 | $14.23 | $14.61 | $14.61 | 31,496,870 |
| 2023-01-06 | $14.01 | $14.25 | $13.92 | $14.18 | $14.18 | 29,546,407 |
| 2023-01-05 | $13.50 | $14.01 | $13.42 | $13.99 | $13.99 | 27,378,040 |
| 2023-01-04 | $12.86 | $13.61 | $12.86 | $13.59 | $13.59 | 34,359,051 |
| 2023-01-03 | $12.91 | $13.00 | $12.53 | $12.74 | $12.74 | 21,865,070 |
| 2022-12-30 | $12.55 | $12.83 | $12.53 | $12.72 | $12.72 | 19,002,843 |
| 2022-12-29 | $12.39 | $12.71 | $12.30 | $12.70 | $12.70 | 19,706,290 |
| 2022-12-28 | $12.52 | $12.68 | $12.25 | $12.32 | $12.32 | 20,470,358 |
| 2022-12-27 | $12.62 | $12.79 | $12.40 | $12.53 | $12.53 | 18,878,234 |
| 2022-12-23 | $12.51 | $12.71 | $12.33 | $12.71 | $12.71 | 17,181,205 |
| 2022-12-22 | $12.98 | $13.00 | $12.23 | $12.56 | $12.56 | 25,372,940 |
| 2022-12-21 | $12.69 | $13.22 | $12.65 | $13.03 | $13.03 | 29,778,882 |
| 2022-12-20 | $12.42 | $12.62 | $12.38 | $12.53 | $12.53 | 20,354,191 |
| 2022-12-19 | $12.85 | $12.89 | $12.46 | $12.48 | $12.48 | 21,883,971 |
| 2022-12-16 | $12.97 | $13.10 | $12.59 | $12.81 | $12.81 | 26,394,999 |
| 2022-12-15 | $13.16 | $13.31 | $12.80 | $12.93 | $12.93 | 26,158,253 |
| 2022-12-14 | $13.58 | $13.69 | $13.24 | $13.35 | $13.35 | 33,728,944 |
| 2022-12-13 | $14.60 | $14.74 | $13.29 | $13.46 | $13.46 | 51,620,115 |
| 2022-12-12 | $13.49 | $14.21 | $13.45 | $14.20 | $14.20 | 23,344,648 |
| 2022-12-09 | $13.52 | $13.66 | $13.42 | $13.53 | $13.53 | 18,535,434 |
| 2022-12-08 | $13.65 | $13.80 | $13.38 | $13.60 | $13.60 | 25,300,938 |
| 2022-12-07 | $14.24 | $14.24 | $13.53 | $13.55 | $13.55 | 28,161,404 |
| 2022-12-06 | $14.14 | $14.34 | $14.00 | $14.33 | $14.33 | 20,656,669 |
| 2022-12-05 | $13.84 | $14.34 | $13.82 | $14.11 | $14.11 | 27,028,975 |
| 2022-12-02 | $13.82 | $13.98 | $13.67 | $13.97 | $13.97 | 24,124,274 |
| 2022-12-01 | $14.46 | $14.57 | $13.93 | $13.98 | $13.98 | 26,519,578 |
| 2022-11-30 | $14.12 | $14.45 | $13.93 | $14.43 | $14.43 | 21,241,821 |
| 2022-11-29 | $13.89 | $14.16 | $13.83 | $14.14 | $14.14 | 17,335,278 |
| 2022-11-28 | $14.34 | $14.44 | $13.82 | $13.83 | $13.83 | 21,366,544 |
| 2022-11-25 | $14.40 | $14.70 | $14.35 | $14.50 | $14.50 | 9,903,925 |
| 2022-11-23 | $13.98 | $14.43 | $13.88 | $14.42 | $14.42 | 23,686,439 |
| 2022-11-22 | $13.85 | $14.03 | $13.36 | $13.98 | $13.98 | 26,386,951 |
| 2022-11-21 | $14.02 | $14.27 | $13.80 | $13.85 | $13.85 | 25,708,378 |
| 2022-11-18 | $14.26 | $14.58 | $13.92 | $14.05 | $14.05 | 25,968,318 |
| 2022-11-17 | $13.82 | $14.02 | $13.68 | $13.95 | $13.95 | 24,041,686 |
| 2022-11-16 | $14.45 | $14.47 | $14.01 | $14.09 | $14.09 | 28,857,987 |
| 2022-11-15 | $15.02 | $15.18 | $14.53 | $14.61 | $14.61 | 29,423,144 |
| 2022-11-14 | $14.79 | $15.03 | $14.55 | $14.68 | $14.68 | 26,244,670 |
| 2022-11-11 | $15.00 | $15.08 | $14.72 | $14.88 | $14.88 | 24,133,971 |
| 2022-11-10 | $14.46 | $14.99 | $14.36 | $14.93 | $14.93 | 35,599,147 |
| 2022-11-09 | $14.12 | $14.34 | $13.97 | $13.98 | $13.98 | 21,047,165 |
| 2022-11-08 | $14.29 | $14.45 | $14.08 | $14.25 | $14.25 | 25,415,709 |
| 2022-11-07 | $14.32 | $14.39 | $13.86 | $14.32 | $14.32 | 23,797,343 |
| 2022-11-04 | $14.06 | $14.40 | $13.86 | $14.11 | $14.11 | 27,782,674 |
| 2022-11-03 | $13.36 | $13.87 | $13.20 | $13.73 | $13.73 | 25,312,339 |
| 2022-11-02 | $14.00 | $14.27 | $13.55 | $13.58 | $13.58 | 34,816,098 |
| 2022-11-01 | $14.44 | $14.54 | $14.10 | $14.11 | $14.11 | 25,506,386 |
| 2022-10-31 | $14.03 | $14.32 | $13.89 | $14.18 | $14.18 | 26,486,658 |
| 2022-10-28 | $14.00 | $14.10 | $13.79 | $14.00 | $14.00 | 26,410,638 |
| 2022-10-27 | $14.18 | $14.48 | $13.96 | $13.97 | $13.97 | 25,575,249 |
| 2022-10-26 | $14.14 | $14.44 | $13.99 | $14.00 | $14.00 | 28,326,142 |
| 2022-10-25 | $14.05 | $14.37 | $13.93 | $14.29 | $14.29 | 27,677,202 |
| 2022-10-24 | $13.75 | $14.12 | $13.59 | $14.10 | $14.10 | 32,810,996 |
| 2022-10-21 | $13.36 | $13.87 | $13.21 | $13.71 | $13.71 | 36,759,998 |
| 2022-10-20 | $13.95 | $14.27 | $13.43 | $13.46 | $13.46 | 58,239,740 |
| 2022-10-19 | $13.98 | $14.28 | $13.72 | $13.99 | $13.99 | 55,466,449 |
| 2022-10-18 | $13.57 | $13.88 | $13.46 | $13.70 | $13.70 | 38,762,392 |
| 2022-10-17 | $13.53 | $13.59 | $12.92 | $13.20 | $13.20 | 39,973,756 |
| 2022-10-14 | $13.35 | $13.58 | $12.96 | $13.11 | $13.11 | 34,831,681 |
| 2022-10-13 | $12.50 | $13.20 | $12.18 | $13.05 | $13.05 | 53,206,137 |
| 2022-10-12 | $12.21 | $12.83 | $11.98 | $12.70 | $12.70 | 40,359,164 |
| 2022-10-11 | $12.74 | $12.86 | $11.79 | $12.26 | $12.26 | 64,438,050 |
| 2022-10-10 | $12.20 | $12.32 | $11.86 | $12.05 | $12.05 | 29,602,582 |
| 2022-10-07 | $12.50 | $12.54 | $11.95 | $12.18 | $12.18 | 37,297,665 |
| 2022-10-06 | $12.77 | $13.00 | $12.40 | $12.73 | $12.73 | 31,569,282 |
| 2022-10-05 | $12.63 | $12.96 | $12.43 | $12.87 | $12.87 | 28,172,462 |
| 2022-10-04 | $12.31 | $13.05 | $12.30 | $12.95 | $12.95 | 47,616,039 |
| 2022-10-03 | $12.02 | $12.23 | $11.65 | $11.92 | $11.92 | 41,156,749 |
| 2022-09-30 | $12.13 | $12.40 | $12.01 | $12.04 | $12.04 | 30,111,446 |
| 2022-09-29 | $12.53 | $12.55 | $12.09 | $12.25 | $12.25 | 34,402,783 |
| 2022-09-28 | $12.24 | $12.80 | $12.08 | $12.75 | $12.75 | 34,069,318 |
| 2022-09-27 | $12.19 | $12.51 | $11.91 | $12.27 | $12.27 | 44,010,453 |
| 2022-09-26 | $12.18 | $12.43 | $11.85 | $11.86 | $11.86 | 38,155,632 |
| 2022-09-23 | $12.48 | $12.57 | $11.86 | $12.21 | $12.21 | 53,874,907 |
| 2022-09-22 | $13.30 | $13.33 | $12.52 | $12.71 | $12.71 | 43,772,900 |
| 2022-09-21 | $13.85 | $13.85 | $13.23 | $13.23 | $13.23 | 40,988,737 |
| 2022-09-20 | $14.20 | $14.33 | $13.69 | $13.97 | $13.97 | 31,083,423 |
| 2022-09-19 | $13.60 | $14.30 | $13.60 | $14.21 | $14.21 | 25,403,161 |
| 2022-09-16 | $13.94 | $14.02 | $13.62 | $13.75 | $13.75 | 27,318,978 |
| 2022-09-15 | $13.91 | $14.56 | $13.90 | $14.27 | $14.27 | 28,334,671 |
| 2022-09-14 | $13.62 | $14.04 | $13.27 | $14.03 | $14.03 | 30,564,032 |
| 2022-09-13 | $13.93 | $14.11 | $13.63 | $13.68 | $13.68 | 31,432,851 |
| 2022-09-12 | $14.35 | $14.67 | $14.32 | $14.47 | $14.47 | 27,655,332 |
| 2022-09-09 | $14.10 | $14.25 | $14.01 | $14.19 | $14.19 | 23,972,671 |
| 2022-09-08 | $13.67 | $14.12 | $13.56 | $13.96 | $13.96 | 26,437,550 |
| 2022-09-07 | $13.27 | $13.93 | $13.22 | $13.89 | $13.89 | 32,867,628 |
| 2022-09-06 | $13.19 | $13.26 | $12.74 | $13.22 | $13.22 | 27,881,403 |
| 2022-09-02 | $13.15 | $13.35 | $12.87 | $12.99 | $12.99 | 26,922,500 |
| 2022-09-01 | $12.87 | $12.95 | $12.50 | $12.93 | $12.93 | 29,871,188 |
| 2022-08-31 | $13.49 | $13.53 | $12.96 | $12.99 | $12.99 | 27,923,806 |
| 2022-08-30 | $13.61 | $13.68 | $13.20 | $13.33 | $13.33 | 25,076,791 |
| 2022-08-29 | $13.51 | $13.71 | $13.45 | $13.51 | $13.51 | 21,312,590 |
| 2022-08-26 | $14.41 | $14.54 | $13.71 | $13.74 | $13.74 | 23,177,522 |
| 2022-08-25 | $14.17 | $14.46 | $14.09 | $14.42 | $14.42 | 22,167,813 |
| 2022-08-24 | $13.84 | $14.05 | $13.77 | $13.99 | $13.99 | 17,825,078 |
| 2022-08-23 | $13.78 | $13.93 | $13.59 | $13.82 | $13.82 | 25,500,102 |
| 2022-08-22 | $13.78 | $13.92 | $13.61 | $13.71 | $13.71 | 25,120,706 |
| 2022-08-19 | $14.50 | $14.57 | $13.96 | $14.17 | $14.17 | 31,593,327 |
| 2022-08-18 | $14.98 | $15.02 | $14.73 | $14.84 | $14.84 | 19,271,215 |
| 2022-08-17 | $15.23 | $15.29 | $14.78 | $14.96 | $14.96 | 28,352,766 |
| 2022-08-16 | $15.30 | $15.71 | $15.11 | $15.50 | $15.50 | 23,668,546 |
| 2022-08-15 | $15.27 | $15.55 | $15.25 | $15.33 | $15.33 | 18,364,004 |
| 2022-08-12 | $15.16 | $15.29 | $15.03 | $15.25 | $15.25 | 21,151,015 |
| 2022-08-11 | $15.40 | $15.46 | $14.90 | $14.99 | $14.99 | 32,357,475 |
| 2022-08-10 | $15.11 | $15.39 | $14.95 | $15.07 | $15.07 | 32,383,220 |
| 2022-08-09 | $14.87 | $14.88 | $14.38 | $14.62 | $14.62 | 23,706,390 |
| 2022-08-08 | $14.87 | $15.28 | $14.82 | $15.02 | $15.02 | 23,711,849 |
| 2022-08-05 | $14.62 | $14.98 | $14.61 | $14.74 | $14.74 | 19,503,840 |
| 2022-08-04 | $14.53 | $14.97 | $14.51 | $14.86 | $14.86 | 27,102,862 |
| 2022-08-03 | $14.20 | $14.70 | $14.15 | $14.63 | $14.63 | 28,366,546 |
| 2022-08-02 | $14.05 | $14.40 | $13.90 | $14.06 | $14.06 | 27,439,970 |
| 2022-08-01 | $13.67 | $14.32 | $13.52 | $14.28 | $14.28 | 32,730,815 |
| 2022-07-29 | $13.59 | $13.92 | $13.49 | $13.71 | $13.71 | 26,238,206 |
| 2022-07-28 | $13.69 | $14.04 | $13.29 | $13.76 | $13.76 | 35,834,418 |
| 2022-07-27 | $13.71 | $14.03 | $13.35 | $13.97 | $13.97 | 36,408,876 |
| 2022-07-26 | $13.52 | $13.65 | $13.35 | $13.43 | $13.43 | 23,978,120 |
| 2022-07-25 | $13.62 | $13.80 | $13.30 | $13.75 | $13.75 | 28,368,493 |
| 2022-07-22 | $14.11 | $14.28 | $13.63 | $13.68 | $13.68 | 38,345,367 |
| 2022-07-21 | $14.67 | $14.69 | $13.81 | $14.08 | $14.08 | 64,624,886 |
| 2022-07-20 | $15.14 | $15.42 | $14.90 | $15.21 | $15.21 | 39,746,449 |
| 2022-07-19 | $14.90 | $15.27 | $14.87 | $15.16 | $15.16 | 30,099,577 |
| 2022-07-18 | $14.83 | $15.16 | $14.52 | $14.54 | $14.54 | 31,995,037 |
| 2022-07-15 | $14.49 | $14.56 | $14.05 | $14.47 | $14.47 | 30,181,951 |
| 2022-07-14 | $14.18 | $14.87 | $14.05 | $14.25 | $14.25 | 39,441,412 |
| 2022-07-13 | $14.04 | $14.44 | $13.70 | $14.31 | $14.31 | 45,289,766 |
| 2022-07-12 | $13.63 | $15.04 | $13.56 | $14.77 | $14.77 | 74,980,053 |
| 2022-07-11 | $13.82 | $13.97 | $13.31 | $13.43 | $13.43 | 25,215,301 |
| 2022-07-08 | $13.96 | $14.27 | $13.72 | $13.97 | $13.97 | 28,114,060 |
| 2022-07-07 | $13.94 | $14.20 | $13.64 | $14.10 | $14.10 | 33,327,657 |
| 2022-07-06 | $13.75 | $14.09 | $13.64 | $13.89 | $13.89 | 30,792,616 |
| 2022-07-05 | $12.81 | $13.88 | $12.55 | $13.88 | $13.88 | 43,965,446 |
| 2022-07-01 | $12.78 | $13.18 | $12.52 | $13.13 | $13.13 | 34,110,387 |
| 2022-06-30 | $12.60 | $12.88 | $12.25 | $12.68 | $12.68 | 37,521,383 |
| 2022-06-29 | $13.23 | $13.24 | $12.77 | $13.03 | $13.03 | 34,350,955 |
| 2022-06-28 | $13.80 | $14.48 | $13.47 | $13.50 | $13.50 | 36,545,390 |
| 2022-06-27 | $13.96 | $13.96 | $13.38 | $13.56 | $13.56 | 26,086,239 |
| 2022-06-24 | $12.97 | $13.96 | $12.89 | $13.90 | $13.90 | 41,326,586 |
| 2022-06-23 | $13.02 | $13.18 | $12.58 | $12.98 | $12.98 | 31,067,771 |
| 2022-06-22 | $12.82 | $13.43 | $12.76 | $13.10 | $13.10 | 34,193,510 |
| 2022-06-21 | $13.22 | $13.24 | $12.62 | $13.04 | $13.04 | 39,780,821 |
| 2022-06-17 | $12.20 | $13.07 | $11.93 | $12.94 | $12.94 | 52,537,806 |
| 2022-06-16 | $12.90 | $12.90 | $11.96 | $12.16 | $12.16 | 56,545,218 |
| 2022-06-15 | $13.07 | $13.68 | $13.02 | $13.31 | $13.31 | 49,703,423 |
| 2022-06-14 | $13.60 | $13.66 | $12.76 | $12.95 | $12.95 | 43,628,717 |
| 2022-06-13 | $14.12 | $14.16 | $13.13 | $13.32 | $13.32 | 55,496,129 |
| 2022-06-10 | $15.09 | $15.83 | $14.71 | $14.71 | $14.71 | 46,254,182 |
| 2022-06-09 | $16.08 | $16.22 | $15.46 | $15.47 | $15.47 | 31,530,189 |
| 2022-06-08 | $16.39 | $16.69 | $16.11 | $16.15 | $16.15 | 22,558,792 |
| 2022-06-07 | $16.10 | $16.73 | $15.96 | $16.69 | $16.69 | 29,278,117 |
| 2022-06-06 | $16.53 | $16.57 | $16.02 | $16.30 | $16.30 | 29,567,847 |
| 2022-06-03 | $17.00 | $17.05 | $16.09 | $16.22 | $16.22 | 46,267,565 |
| 2022-06-02 | $17.27 | $17.51 | $17.18 | $17.46 | $17.46 | 23,337,749 |
| 2022-06-01 | $18.07 | $18.10 | $16.98 | $17.29 | $17.29 | 32,637,945 |
| 2022-05-31 | $17.70 | $18.22 | $17.51 | $17.87 | $17.87 | 31,158,272 |
| 2022-05-27 | $17.45 | $18.21 | $17.34 | $18.13 | $18.13 | 27,615,591 |
| 2022-05-26 | $16.37 | $17.42 | $16.31 | $17.24 | $17.24 | 33,955,209 |
| 2022-05-25 | $15.44 | $16.18 | $15.41 | $16.13 | $16.13 | 31,846,931 |
| 2022-05-24 | $16.53 | $16.53 | $15.32 | $15.50 | $15.50 | 38,817,370 |
| 2022-05-23 | $16.43 | $16.86 | $16.14 | $16.75 | $16.75 | 24,684,495 |
| 2022-05-20 | $17.06 | $17.16 | $15.83 | $16.26 | $16.26 | 34,090,605 |
| 2022-05-19 | $16.63 | $17.14 | $16.57 | $16.75 | $16.75 | 28,299,755 |
| 2022-05-18 | $17.45 | $17.84 | $16.78 | $16.89 | $16.89 | 29,441,894 |
| 2022-05-17 | $17.16 | $17.83 | $17.07 | $17.82 | $17.82 | 28,978,505 |
| 2022-05-16 | $16.50 | $17.03 | $16.42 | $16.55 | $16.55 | 25,223,391 |
| 2022-05-13 | $15.84 | $16.65 | $15.82 | $16.58 | $16.58 | 31,753,104 |
| 2022-05-12 | $15.71 | $16.13 | $15.09 | $15.49 | $15.49 | 40,155,375 |
| 2022-05-11 | $16.55 | $17.09 | $15.91 | $15.97 | $15.97 | 34,913,250 |
| 2022-05-10 | $16.81 | $16.89 | $16.19 | $16.57 | $16.57 | 35,775,635 |
| 2022-05-09 | $17.36 | $17.58 | $16.21 | $16.32 | $16.32 | 37,938,935 |
| 2022-05-06 | $18.45 | $18.47 | $17.61 | $17.84 | $17.84 | 34,359,983 |
| 2022-05-05 | $19.25 | $19.52 | $18.38 | $18.54 | $18.54 | 32,054,522 |
| 2022-05-04 | $18.83 | $19.64 | $18.75 | $19.62 | $19.62 | 30,633,584 |
| 2022-05-03 | $18.68 | $19.34 | $18.34 | $19.13 | $19.13 | 30,334,206 |
| 2022-05-02 | $18.75 | $18.96 | $18.03 | $18.56 | $18.56 | 32,639,376 |
| 2022-04-29 | $19.15 | $19.51 | $18.72 | $18.77 | $18.77 | 24,044,935 |
| 2022-04-28 | $19.13 | $19.56 | $18.64 | $19.43 | $19.43 | 27,601,003 |
| 2022-04-27 | $18.68 | $19.18 | $18.47 | $18.97 | $18.97 | 31,101,312 |
| 2022-04-26 | $19.84 | $19.98 | $18.76 | $18.77 | $18.77 | 33,220,627 |
| 2022-04-25 | $19.98 | $20.15 | $19.48 | $19.98 | $19.98 | 37,047,835 |
| 2022-04-22 | $20.60 | $21.15 | $20.07 | $20.18 | $20.18 | 42,141,923 |
| 2022-04-21 | $21.26 | $21.42 | $20.11 | $20.22 | $20.22 | 84,042,908 |
| 2022-04-20 | $19.66 | $20.07 | $19.47 | $19.48 | $19.48 | 39,978,742 |
| 2022-04-19 | $18.86 | $19.80 | $18.86 | $19.59 | $19.59 | 41,227,991 |
| 2022-04-18 | $18.86 | $19.09 | $18.47 | $18.54 | $18.54 | 27,478,852 |
| 2022-04-14 | $18.99 | $19.49 | $18.88 | $19.00 | $19.00 | 43,180,700 |
| 2022-04-13 | $17.88 | $18.99 | $17.86 | $18.95 | $18.95 | 90,231,903 |
| 2022-04-12 | $17.13 | $17.16 | $16.69 | $17.13 | $17.13 | 31,461,618 |
| 2022-04-11 | $16.50 | $17.23 | $16.41 | $16.97 | $16.97 | 24,886,185 |
| 2022-04-08 | $16.87 | $17.02 | $16.57 | $16.59 | $16.59 | 22,627,656 |
| 2022-04-07 | $17.14 | $17.25 | $16.37 | $16.95 | $16.95 | 42,285,211 |
| 2022-04-06 | $17.26 | $17.67 | $16.83 | $17.38 | $17.38 | 40,217,774 |
| 2022-04-05 | $18.35 | $18.57 | $17.58 | $17.84 | $17.84 | 34,658,735 |
| 2022-04-04 | $18.16 | $18.37 | $17.72 | $18.23 | $18.23 | 23,095,438 |
| 2022-04-01 | $18.30 | $18.40 | $18.07 | $18.24 | $18.24 | 25,182,733 |
| 2022-03-31 | $18.16 | $18.45 | $17.98 | $18.25 | $18.25 | 33,338,167 |
| 2022-03-30 | $17.92 | $18.25 | $17.78 | $18.05 | $18.05 | 28,866,381 |
| 2022-03-29 | $17.89 | $18.43 | $17.86 | $18.16 | $18.16 | 58,105,513 |
| 2022-03-28 | $17.27 | $17.38 | $16.82 | $17.30 | $17.30 | 29,985,345 |
| 2022-03-25 | $16.75 | $17.44 | $16.74 | $17.01 | $17.01 | 39,357,972 |
| 2022-03-24 | $16.31 | $16.76 | $16.10 | $16.72 | $16.72 | 33,893,987 |
| 2022-03-23 | $16.31 | $16.46 | $16.17 | $16.21 | $16.21 | 31,335,959 |
| 2022-03-22 | $16.20 | $16.76 | $16.09 | $16.56 | $16.56 | 39,828,777 |
| 2022-03-21 | $16.50 | $16.54 | $15.90 | $16.09 | $16.09 | 45,188,460 |
| 2022-03-18 | $16.35 | $16.84 | $16.16 | $16.75 | $16.75 | 38,714,286 |
| 2022-03-17 | $16.06 | $16.57 | $15.89 | $16.55 | $16.55 | 41,996,252 |
| 2022-03-16 | $15.85 | $16.49 | $15.53 | $16.47 | $16.47 | 66,907,415 |
| 2022-03-15 | $14.91 | $15.80 | $14.90 | $15.57 | $15.57 | 76,398,350 |
| 2022-03-14 | $14.04 | $14.83 | $13.70 | $14.25 | $14.25 | 53,284,254 |
| 2022-03-11 | $14.40 | $14.56 | $13.90 | $14.02 | $14.02 | 48,409,529 |
| 2022-03-10 | $13.82 | $14.44 | $13.46 | $14.20 | $14.20 | 56,571,682 |
| 2022-03-09 | $14.44 | $14.75 | $14.05 | $14.30 | $14.30 | 88,884,229 |
| 2022-03-08 | $13.04 | $14.27 | $12.44 | $13.51 | $13.51 | 88,067,102 |
| 2022-03-07 | $14.32 | $14.62 | $12.77 | $12.84 | $12.84 | 89,360,330 |
| 2022-03-04 | $15.27 | $15.48 | $14.42 | $14.59 | $14.59 | 76,388,689 |
| 2022-03-03 | $16.63 | $16.75 | $15.61 | $15.71 | $15.71 | 47,575,090 |
| 2022-03-02 | $16.50 | $16.92 | $16.29 | $16.37 | $16.37 | 43,654,285 |
| 2022-03-01 | $16.97 | $17.07 | $16.08 | $16.29 | $16.29 | 50,513,652 |
| 2022-02-28 | $17.04 | $17.43 | $16.55 | $17.25 | $17.25 | 51,465,660 |
| 2022-02-25 | $17.16 | $17.73 | $16.99 | $17.46 | $17.46 | 43,874,112 |
| 2022-02-24 | $15.66 | $17.00 | $15.48 | $16.96 | $16.96 | 56,881,501 |
| 2022-02-23 | $17.62 | $17.76 | $16.61 | $16.64 | $16.64 | 35,359,077 |
| 2022-02-22 | $17.44 | $17.95 | $17.29 | $17.43 | $17.43 | 32,240,929 |
| 2022-02-18 | $18.22 | $18.41 | $17.75 | $17.87 | $17.87 | 30,507,535 |
| 2022-02-17 | $18.54 | $18.67 | $18.03 | $18.22 | $18.22 | 29,950,293 |
| 2022-02-16 | $18.57 | $19.11 | $18.50 | $18.82 | $18.82 | 30,557,521 |
| 2022-02-15 | $18.32 | $18.91 | $18.12 | $18.84 | $18.84 | 46,528,684 |
| 2022-02-14 | $17.85 | $18.31 | $17.35 | $17.43 | $17.43 | 37,446,629 |
| 2022-02-11 | $18.59 | $18.98 | $17.44 | $17.61 | $17.61 | 50,338,913 |
| 2022-02-10 | $18.42 | $19.08 | $18.35 | $18.71 | $18.71 | 36,411,849 |
| 2022-02-09 | $18.45 | $18.97 | $18.35 | $18.76 | $18.76 | 42,407,271 |
| 2022-02-08 | $17.40 | $18.28 | $17.21 | $18.26 | $18.26 | 46,702,470 |
| 2022-02-07 | $16.69 | $17.51 | $16.64 | $17.28 | $17.28 | 52,927,528 |
| 2022-02-04 | $16.54 | $16.57 | $16.04 | $16.45 | $16.45 | 38,585,193 |
| 2022-02-03 | $16.65 | $17.18 | $16.55 | $16.57 | $16.57 | 30,642,813 |
| 2022-02-02 | $16.88 | $17.15 | $16.49 | $16.96 | $16.96 | 37,904,187 |
| 2022-02-01 | $16.56 | $16.97 | $16.41 | $16.83 | $16.83 | 30,798,782 |
| 2022-01-31 | $15.55 | $16.47 | $15.40 | $16.47 | $16.47 | 35,533,507 |
| 2022-01-28 | $15.67 | $15.78 | $14.91 | $15.64 | $15.64 | 51,662,636 |
| 2022-01-27 | $16.43 | $16.84 | $15.62 | $15.78 | $15.78 | 43,507,377 |
| 2022-01-26 | $16.70 | $16.97 | $16.14 | $16.24 | $16.24 | 39,331,762 |
| 2022-01-25 | $16.05 | $16.54 | $15.89 | $16.46 | $16.46 | 42,471,591 |
| 2022-01-24 | $15.85 | $16.44 | $15.38 | $16.41 | $16.41 | 60,008,675 |
| 2022-01-21 | $16.77 | $16.78 | $16.09 | $16.30 | $16.30 | 52,547,514 |
| 2022-01-20 | $17.63 | $17.73 | $16.68 | $16.76 | $16.76 | 54,892,831 |
| 2022-01-19 | $17.90 | $17.91 | $17.29 | $17.31 | $17.31 | 35,682,549 |
| 2022-01-18 | $18.23 | $18.61 | $17.77 | $17.90 | $17.90 | 38,972,456 |
| 2022-01-14 | $19.11 | $19.16 | $18.40 | $18.49 | $18.49 | 44,983,138 |
| 2022-01-13 | $18.73 | $19.76 | $18.63 | $19.34 | $19.34 | 55,911,766 |
| 2022-01-12 | $19.16 | $19.26 | $18.35 | $18.50 | $18.50 | 41,140,852 |
| 2022-01-11 | $18.88 | $19.21 | $18.71 | $19.02 | $19.02 | 22,414,201 |
| 2022-01-10 | $19.24 | $19.39 | $18.68 | $18.79 | $18.79 | 25,707,705 |
| 2022-01-07 | $18.75 | $19.59 | $18.58 | $19.28 | $19.28 | 42,399,468 |
| 2022-01-06 | $18.89 | $19.06 | $18.35 | $18.57 | $18.57 | 19,097,700 |
| 2022-01-05 | $19.13 | $19.39 | $18.51 | $18.68 | $18.68 | 34,447,891 |
| 2022-01-04 | $19.22 | $19.46 | $18.85 | $19.02 | $19.02 | 29,266,598 |
| 2022-01-03 | $18.23 | $19.18 | $18.20 | $18.75 | $18.75 | 42,891,313 |
| 2021-12-31 | $18.07 | $18.36 | $17.93 | $17.96 | $17.96 | 20,470,143 |
| 2021-12-30 | $17.98 | $18.38 | $17.96 | $18.07 | $18.07 | 28,158,242 |
| 2021-12-29 | $18.40 | $18.43 | $17.99 | $18.05 | $18.05 | 22,626,993 |
| 2021-12-28 | $18.03 | $18.64 | $17.92 | $18.54 | $18.54 | 28,263,648 |
| 2021-12-27 | $17.66 | $18.24 | $17.55 | $18.17 | $18.17 | 28,059,320 |
| 2021-12-23 | $18.59 | $18.72 | $18.15 | $18.26 | $18.26 | 32,321,000 |
| 2021-12-22 | $18.18 | $18.50 | $17.91 | $18.26 | $18.26 | 29,522,971 |
| 2021-12-21 | $17.45 | $18.46 | $17.40 | $18.12 | $18.12 | 47,591,991 |
| 2021-12-20 | $16.50 | $17.78 | $16.46 | $17.30 | $17.30 | 44,479,128 |
| 2021-12-17 | $16.66 | $17.30 | $16.40 | $16.95 | $16.95 | 41,934,268 |
| 2021-12-16 | $17.25 | $17.39 | $16.43 | $16.52 | $16.52 | 31,751,182 |
| 2021-12-15 | $16.95 | $17.09 | $16.28 | $16.99 | $16.99 | 39,939,386 |
| 2021-12-14 | $16.82 | $17.47 | $16.81 | $16.91 | $16.91 | 30,171,335 |
| 2021-12-13 | $17.55 | $17.65 | $16.85 | $17.12 | $17.12 | 40,783,887 |
| 2021-12-10 | $18.07 | $18.13 | $17.63 | $18.01 | $18.01 | 28,696,051 |
| 2021-12-09 | $18.04 | $18.29 | $17.85 | $18.14 | $18.14 | 36,027,707 |
| 2021-12-08 | $17.96 | $18.87 | $17.88 | $18.23 | $18.23 | 46,340,616 |
| 2021-12-07 | $18.32 | $18.71 | $17.72 | $17.89 | $17.89 | 50,249,937 |
| 2021-12-06 | $16.95 | $18.54 | $16.91 | $17.93 | $17.93 | 74,005,548 |
| 2021-12-03 | $17.27 | $17.29 | $16.34 | $16.62 | $16.62 | 57,883,988 |
| 2021-12-02 | $16.49 | $17.44 | $16.15 | $17.42 | $17.42 | 58,808,870 |
| 2021-12-01 | $17.94 | $18.24 | $16.26 | $16.28 | $16.28 | 82,341,754 |
| 2021-11-30 | $17.44 | $17.74 | $16.92 | $17.69 | $17.69 | 49,870,124 |
| 2021-11-29 | $18.15 | $18.26 | $17.42 | $17.74 | $17.74 | 42,940,273 |
| 2021-11-26 | $18.27 | $18.27 | $16.90 | $17.75 | $17.75 | 84,177,492 |
| 2021-11-24 | $19.33 | $19.55 | $19.07 | $19.46 | $19.46 | 21,323,285 |
| 2021-11-23 | $19.75 | $20.14 | $19.32 | $19.47 | $19.47 | 30,427,254 |
| 2021-11-22 | $19.56 | $19.76 | $19.05 | $19.63 | $19.63 | 33,220,552 |
| 2021-11-19 | $19.14 | $19.44 | $18.94 | $19.28 | $19.28 | 31,259,844 |
| 2021-11-18 | $19.87 | $19.93 | $19.14 | $19.39 | $19.39 | 31,051,923 |
| 2021-11-17 | $19.71 | $20.06 | $19.58 | $19.86 | $19.86 | 17,862,793 |
| 2021-11-16 | $20.23 | $20.25 | $19.54 | $19.84 | $19.84 | 36,075,219 |
| 2021-11-15 | $20.40 | $20.57 | $20.20 | $20.32 | $20.32 | 20,873,998 |
| 2021-11-12 | $21.34 | $21.36 | $20.06 | $20.29 | $20.29 | 48,077,113 |
| 2021-11-11 | $21.60 | $21.79 | $21.30 | $21.33 | $21.33 | 18,499,307 |
| 2021-11-10 | $21.83 | $22.03 | $21.45 | $21.57 | $21.57 | 22,330,903 |
| 2021-11-09 | $22.12 | $22.33 | $21.70 | $22.26 | $22.26 | 21,830,753 |
| 2021-11-08 | $22.19 | $22.35 | $21.84 | $22.25 | $22.25 | 35,774,432 |
| 2021-11-05 | $21.91 | $22.06 | $21.26 | $21.82 | $21.82 | 58,082,518 |
| 2021-11-04 | $20.73 | $20.84 | $20.35 | $20.63 | $20.63 | 23,940,519 |
| 2021-11-03 | $19.82 | $20.67 | $19.73 | $20.63 | $20.63 | 35,014,076 |
| 2021-11-02 | $19.67 | $19.89 | $19.57 | $19.83 | $19.83 | 19,628,885 |
| 2021-11-01 | $19.09 | $19.78 | $18.87 | $19.77 | $19.77 | 32,092,531 |
| 2021-10-29 | $19.18 | $19.45 | $19.01 | $19.20 | $19.20 | 21,678,965 |
| 2021-10-28 | $19.11 | $19.24 | $18.85 | $19.19 | $19.19 | 26,506,932 |
| 2021-10-27 | $19.45 | $19.57 | $18.97 | $19.03 | $19.03 | 22,215,029 |
| 2021-10-26 | $19.34 | $19.82 | $19.24 | $19.39 | $19.39 | 31,007,874 |
| 2021-10-25 | $19.16 | $19.30 | $18.90 | $19.23 | $19.23 | 27,977,644 |
| 2021-10-22 | $19.72 | $19.76 | $19.03 | $19.15 | $19.15 | 36,948,175 |
| 2021-10-21 | $19.62 | $20.01 | $19.50 | $19.89 | $19.89 | 29,224,661 |
| 2021-10-20 | $19.59 | $19.84 | $19.22 | $19.52 | $19.52 | 31,618,051 |
| 2021-10-19 | $19.93 | $19.94 | $19.50 | $19.53 | $19.53 | 25,758,290 |
| 2021-10-18 | $19.92 | $20.15 | $19.74 | $19.84 | $19.84 | 20,604,416 |
| 2021-10-15 | $20.02 | $20.33 | $19.92 | $19.98 | $19.98 | 27,259,926 |
| 2021-10-14 | $19.78 | $19.94 | $19.59 | $19.64 | $19.64 | 21,544,568 |
| 2021-10-13 | $20.25 | $20.25 | $19.53 | $19.61 | $19.61 | 33,327,985 |
| 2021-10-12 | $20.20 | $20.40 | $20.03 | $20.29 | $20.29 | 18,448,355 |
| 2021-10-11 | $19.98 | $20.51 | $19.85 | $20.13 | $20.13 | 23,646,753 |
| 2021-10-08 | $20.24 | $20.29 | $19.88 | $20.07 | $20.07 | 21,691,045 |
| 2021-10-07 | $20.84 | $20.90 | $20.08 | $20.17 | $20.17 | 29,167,184 |
| 2021-10-06 | $20.70 | $21.01 | $20.31 | $20.54 | $20.54 | 37,908,541 |
| 2021-10-05 | $21.50 | $21.85 | $21.25 | $21.47 | $21.47 | 22,580,145 |
| 2021-10-04 | $21.92 | $22.08 | $21.29 | $21.39 | $21.39 | 28,623,357 |
| 2021-10-01 | $21.00 | $21.78 | $20.90 | $21.65 | $21.65 | 36,430,871 |
| 2021-09-30 | $20.87 | $20.87 | $20.37 | $20.52 | $20.52 | 24,079,387 |
| 2021-09-29 | $21.51 | $21.58 | $21.00 | $21.01 | $21.01 | 20,467,897 |
| 2021-09-28 | $21.35 | $21.81 | $21.29 | $21.43 | $21.43 | 26,170,246 |
| 2021-09-27 | $21.77 | $22.19 | $21.46 | $21.47 | $21.47 | 33,190,503 |
| 2021-09-24 | $20.89 | $21.62 | $20.81 | $21.39 | $21.39 | 39,971,693 |
| 2021-09-23 | $20.76 | $21.30 | $20.65 | $20.90 | $20.90 | 51,636,260 |
| 2021-09-22 | $19.93 | $20.75 | $19.93 | $20.52 | $20.52 | 39,344,293 |
| 2021-09-21 | $20.42 | $20.75 | $19.67 | $19.76 | $19.76 | 34,050,098 |
| 2021-09-20 | $19.72 | $20.37 | $19.34 | $20.33 | $20.33 | 43,601,263 |
| 2021-09-17 | $19.94 | $20.32 | $19.54 | $19.73 | $19.73 | 32,602,625 |
| 2021-09-16 | $19.35 | $20.22 | $19.32 | $19.89 | $19.89 | 33,586,213 |
| 2021-09-15 | $19.19 | $19.41 | $18.86 | $19.38 | $19.38 | 22,989,104 |
| 2021-09-14 | $19.35 | $19.52 | $19.04 | $19.21 | $19.21 | 23,820,111 |
| 2021-09-13 | $19.16 | $19.52 | $18.64 | $19.31 | $19.31 | 42,885,988 |
| 2021-09-10 | $20.28 | $20.29 | $18.93 | $18.95 | $18.95 | 54,951,414 |
| 2021-09-09 | $19.10 | $20.61 | $19.01 | $20.20 | $20.20 | 60,077,156 |
| 2021-09-08 | $19.53 | $19.80 | $19.05 | $19.13 | $19.13 | 21,836,100 |
| 2021-09-07 | $19.36 | $19.65 | $19.21 | $19.53 | $19.53 | 18,290,961 |
| 2021-09-03 | $19.68 | $19.93 | $19.32 | $19.37 | $19.37 | 20,364,982 |
| 2021-09-02 | $19.73 | $19.98 | $19.48 | $19.76 | $19.76 | 20,209,071 |
| 2021-09-01 | $20.01 | $20.10 | $19.53 | $19.64 | $19.64 | 20,843,242 |
| 2021-08-31 | $19.47 | $20.02 | $19.36 | $19.94 | $19.94 | 24,993,243 |
| 2021-08-30 | $20.29 | $20.30 | $19.47 | $19.51 | $19.51 | 24,094,331 |
| 2021-08-27 | $19.99 | $20.43 | $19.88 | $20.22 | $20.22 | 21,615,079 |
| 2021-08-26 | $20.00 | $20.44 | $19.58 | $19.90 | $19.90 | 22,809,450 |
| 2021-08-25 | $19.77 | $20.24 | $19.42 | $20.15 | $20.15 | 26,913,252 |
| 2021-08-24 | $19.40 | $20.02 | $19.39 | $19.83 | $19.83 | 31,550,402 |
| 2021-08-23 | $18.88 | $19.32 | $18.81 | $19.11 | $19.11 | 23,637,472 |
| 2021-08-20 | $18.64 | $18.86 | $18.29 | $18.50 | $18.50 | 28,979,448 |
| 2021-08-19 | $19.00 | $19.20 | $18.38 | $18.73 | $18.73 | 37,097,125 |
| 2021-08-18 | $19.34 | $19.66 | $19.04 | $19.14 | $19.14 | 24,479,472 |
| 2021-08-17 | $19.36 | $19.61 | $19.09 | $19.34 | $19.34 | 23,686,058 |
| 2021-08-16 | $19.63 | $20.02 | $19.34 | $19.76 | $19.76 | 25,653,834 |
| 2021-08-13 | $20.37 | $20.55 | $19.75 | $19.84 | $19.84 | 30,620,351 |
| 2021-08-12 | $21.03 | $21.11 | $20.31 | $20.43 | $20.43 | 30,464,790 |
| 2021-08-11 | $20.63 | $21.49 | $20.48 | $21.23 | $21.23 | 39,902,328 |
| 2021-08-10 | $20.50 | $21.40 | $20.38 | $20.94 | $20.94 | 31,320,868 |
| 2021-08-09 | $20.77 | $20.79 | $20.06 | $20.56 | $20.56 | 32,047,565 |
| 2021-08-06 | $21.13 | $21.22 | $20.52 | $21.02 | $21.02 | 28,280,970 |
| 2021-08-05 | $19.47 | $20.97 | $19.45 | $20.91 | $20.91 | 42,900,850 |
| 2021-08-04 | $19.52 | $19.96 | $19.35 | $19.45 | $19.45 | 30,815,364 |
| 2021-08-03 | $20.08 | $20.08 | $19.31 | $19.95 | $19.95 | 36,572,574 |
| 2021-08-02 | $20.49 | $20.85 | $19.99 | $20.06 | $20.06 | 27,151,346 |
| 2021-07-30 | $20.84 | $21.15 | $20.24 | $20.38 | $20.38 | 31,284,016 |
| 2021-07-29 | $21.78 | $21.78 | $21.17 | $21.17 | $21.17 | 19,140,184 |
| 2021-07-28 | $21.61 | $21.79 | $21.23 | $21.63 | $21.63 | 20,077,354 |
| 2021-07-27 | $21.96 | $22.16 | $21.11 | $21.46 | $21.46 | 30,301,281 |
| 2021-07-26 | $21.03 | $22.11 | $20.94 | $22.08 | $22.08 | 31,508,763 |
| 2021-07-23 | $21.35 | $21.69 | $21.02 | $21.20 | $21.20 | 29,379,242 |
| 2021-07-22 | $21.06 | $21.62 | $20.59 | $21.16 | $21.16 | 39,028,340 |
| 2021-07-21 | $20.79 | $21.55 | $20.75 | $21.40 | $21.40 | 52,282,648 |
| 2021-07-20 | $19.05 | $20.59 | $18.86 | $20.56 | $20.56 | 46,295,449 |
| 2021-07-19 | $18.83 | $19.21 | $18.28 | $18.97 | $18.97 | 63,985,834 |
| 2021-07-16 | $20.68 | $20.73 | $19.72 | $19.79 | $19.79 | 34,523,462 |
| 2021-07-15 | $20.56 | $21.06 | $20.15 | $20.46 | $20.46 | 34,187,503 |
| 2021-07-14 | $20.87 | $21.57 | $20.43 | $20.62 | $20.62 | 55,139,542 |
| 2021-07-13 | $20.69 | $20.70 | $19.99 | $20.02 | $20.02 | 30,951,463 |
| 2021-07-12 | $20.72 | $20.98 | $20.35 | $20.84 | $20.84 | 20,782,176 |
| 2021-07-09 | $20.79 | $21.00 | $20.50 | $20.89 | $20.89 | 21,730,921 |
| 2021-07-08 | $19.88 | $20.64 | $19.66 | $20.35 | $20.35 | 28,539,290 |
| 2021-07-07 | $20.79 | $21.05 | $20.17 | $20.31 | $20.31 | 30,857,027 |
| 2021-07-06 | $21.50 | $21.79 | $20.86 | $21.01 | $21.01 | 24,176,473 |
| 2021-07-02 | $21.62 | $21.65 | $21.11 | $21.48 | $21.48 | 20,867,943 |
| 2021-07-01 | $21.47 | $21.79 | $21.33 | $21.51 | $21.51 | 22,082,744 |
| 2021-06-30 | $21.09 | $21.48 | $20.94 | $21.21 | $21.21 | 26,231,781 |
| 2021-06-29 | $21.32 | $21.40 | $21.02 | $21.08 | $21.08 | 29,157,405 |
| 2021-06-28 | $22.09 | $22.09 | $21.14 | $21.39 | $21.39 | 48,437,841 |
| 2021-06-25 | $22.33 | $22.48 | $22.07 | $22.22 | $22.22 | 18,738,629 |
| 2021-06-24 | $22.21 | $22.50 | $21.95 | $22.35 | $22.35 | 22,667,548 |
| 2021-06-23 | $22.17 | $22.34 | $22.08 | $22.20 | $22.20 | 17,394,670 |
| 2021-06-22 | $22.35 | $22.38 | $21.85 | $22.11 | $22.11 | 22,745,014 |
| 2021-06-21 | $22.32 | $22.55 | $21.91 | $22.45 | $22.45 | 26,666,155 |
| 2021-06-18 | $22.07 | $22.53 | $21.91 | $22.29 | $22.29 | 28,009,883 |
| 2021-06-17 | $22.83 | $23.13 | $21.83 | $22.23 | $22.23 | 32,879,059 |
| 2021-06-16 | $22.74 | $23.00 | $22.52 | $22.83 | $22.83 | 20,101,139 |
| 2021-06-15 | $22.97 | $23.13 | $22.55 | $22.79 | $22.79 | 19,062,209 |
| 2021-06-14 | $23.49 | $23.74 | $22.93 | $22.99 | $22.99 | 22,613,101 |
| 2021-06-11 | $23.43 | $23.74 | $23.40 | $23.53 | $23.53 | 24,368,023 |
| 2021-06-10 | $24.14 | $24.24 | $23.26 | $23.46 | $23.46 | 28,988,336 |
| 2021-06-09 | $24.37 | $24.41 | $23.84 | $23.85 | $23.85 | 20,289,048 |
| 2021-06-08 | $24.42 | $24.49 | $23.86 | $24.22 | $24.22 | 26,105,566 |
| 2021-06-07 | $24.49 | $24.77 | $24.18 | $24.25 | $24.25 | 21,173,236 |
| 2021-06-04 | $25.13 | $25.18 | $24.26 | $24.30 | $24.30 | 28,977,318 |
| 2021-06-03 | $25.42 | $25.58 | $24.90 | $24.93 | $24.93 | 38,254,874 |
| 2021-06-02 | $24.76 | $26.04 | $24.65 | $25.82 | $25.82 | 57,686,212 |
| 2021-06-01 | $24.68 | $25.09 | $24.51 | $24.67 | $24.67 | 36,502,425 |
| 2021-05-28 | $24.39 | $24.82 | $24.13 | $24.24 | $24.24 | 30,594,395 |
| 2021-05-27 | $24.03 | $24.49 | $23.68 | $24.43 | $24.43 | 36,389,471 |
| 2021-05-26 | $23.53 | $23.95 | $23.20 | $23.90 | $23.90 | 29,812,731 |
| 2021-05-25 | $23.45 | $24.17 | $23.11 | $23.21 | $23.21 | 50,630,539 |
| 2021-05-24 | $22.85 | $23.05 | $22.35 | $22.99 | $22.99 | 26,159,274 |
| 2021-05-21 | $22.71 | $23.04 | $22.51 | $22.57 | $22.57 | 26,246,519 |
| 2021-05-20 | $23.18 | $23.18 | $22.29 | $22.60 | $22.60 | 33,606,463 |
| 2021-05-19 | $22.97 | $23.27 | $22.62 | $22.97 | $22.97 | 34,558,205 |
| 2021-05-18 | $23.54 | $23.94 | $23.08 | $23.56 | $23.56 | 38,662,412 |
| 2021-05-17 | $22.32 | $23.40 | $22.10 | $23.35 | $23.35 | 40,716,096 |
| 2021-05-14 | $21.43 | $22.48 | $21.43 | $22.40 | $22.40 | 39,182,527 |
| 2021-05-13 | $20.88 | $21.42 | $20.62 | $21.21 | $21.21 | 35,238,681 |
| 2021-05-12 | $21.36 | $21.69 | $20.69 | $20.76 | $20.76 | 34,605,335 |
| 2021-05-11 | $21.07 | $21.70 | $20.91 | $21.57 | $21.57 | 37,417,770 |
| 2021-05-10 | $22.23 | $22.54 | $21.96 | $22.00 | $22.00 | 32,570,026 |
| 2021-05-07 | $21.40 | $22.19 | $21.27 | $22.00 | $22.00 | 32,022,917 |
| 2021-05-06 | $21.51 | $21.75 | $21.16 | $21.49 | $21.49 | 25,632,584 |
| 2021-05-05 | $21.35 | $21.87 | $21.19 | $21.57 | $21.57 | 27,984,845 |
| 2021-05-04 | $21.78 | $21.99 | $20.94 | $21.42 | $21.42 | 36,050,842 |
| 2021-05-03 | $21.87 | $22.01 | $21.40 | $21.95 | $21.95 | 27,606,107 |
| 2021-04-30 | $21.17 | $21.88 | $21.08 | $21.72 | $21.72 | 31,608,772 |
| 2021-04-29 | $21.94 | $22.15 | $21.21 | $21.30 | $21.30 | 34,430,867 |
| 2021-04-28 | $21.64 | $21.89 | $21.48 | $21.70 | $21.70 | 22,572,102 |
| 2021-04-27 | $22.01 | $22.07 | $21.60 | $21.76 | $21.76 | 26,767,103 |
| 2021-04-26 | $21.52 | $22.05 | $21.48 | $22.04 | $22.04 | 44,349,193 |
| 2021-04-23 | $20.27 | $21.20 | $20.18 | $21.11 | $21.11 | 48,123,875 |
| 2021-04-22 | $21.58 | $21.61 | $20.04 | $20.07 | $20.07 | 72,635,138 |
| 2021-04-21 | $20.01 | $21.03 | $19.64 | $21.01 | $21.01 | 49,376,367 |
| 2021-04-20 | $21.02 | $21.02 | $19.96 | $20.37 | $20.37 | 48,820,775 |
| 2021-04-19 | $21.97 | $21.99 | $21.37 | $21.55 | $21.55 | 27,424,882 |
| 2021-04-16 | $22.06 | $22.36 | $21.87 | $22.03 | $22.03 | 25,957,951 |
| 2021-04-15 | $22.65 | $22.67 | $21.70 | $22.13 | $22.13 | 34,424,096 |
| 2021-04-14 | $22.95 | $23.35 | $22.20 | $22.37 | $22.37 | 33,969,583 |
| 2021-04-13 | $22.18 | $22.65 | $21.66 | $22.56 | $22.56 | 44,741,618 |
| 2021-04-12 | $23.23 | $23.32 | $22.72 | $22.91 | $22.91 | 27,165,687 |
| 2021-04-09 | $23.45 | $23.67 | $23.25 | $23.54 | $23.54 | 21,307,708 |
| 2021-04-08 | $23.88 | $23.88 | $22.63 | $23.65 | $23.65 | 28,606,562 |
| 2021-04-07 | $24.19 | $24.59 | $23.82 | $23.93 | $23.93 | 27,792,505 |
| 2021-04-06 | $24.20 | $24.50 | $23.91 | $24.06 | $24.06 | 31,099,364 |
| 2021-04-05 | $24.46 | $24.85 | $24.16 | $24.23 | $24.23 | 33,657,043 |
| 2021-04-01 | $24.02 | $24.23 | $23.65 | $23.86 | $23.86 | 25,956,190 |
| 2021-03-31 | $24.03 | $24.12 | $23.61 | $23.90 | $23.90 | 29,800,342 |
| 2021-03-30 | $23.10 | $24.20 | $23.02 | $24.12 | $24.12 | 39,747,885 |
| 2021-03-29 | $23.16 | $23.19 | $22.40 | $22.91 | $22.91 | 30,700,097 |
| 2021-03-26 | $23.14 | $23.29 | $22.28 | $22.93 | $22.93 | 36,972,430 |
| 2021-03-25 | $21.25 | $22.92 | $21.02 | $22.77 | $22.77 | 49,746,885 |
| 2021-03-24 | $22.79 | $23.18 | $21.76 | $21.81 | $21.81 | 44,703,867 |
| 2021-03-23 | $23.35 | $23.66 | $22.08 | $22.27 | $22.27 | 55,290,735 |
| 2021-03-22 | $24.62 | $24.70 | $23.76 | $23.83 | $23.83 | 42,676,036 |
| 2021-03-19 | $24.68 | $25.11 | $23.88 | $24.97 | $24.97 | 49,461,204 |
| 2021-03-18 | $25.12 | $26.09 | $24.55 | $24.70 | $24.70 | 53,368,955 |
| 2021-03-17 | $24.12 | $25.22 | $23.90 | $25.16 | $25.16 | 38,540,131 |
| 2021-03-16 | $25.11 | $25.25 | $24.31 | $24.47 | $24.47 | 47,923,579 |
| 2021-03-15 | $24.55 | $25.94 | $24.21 | $25.17 | $25.17 | 94,133,688 |
| 2021-03-12 | $22.18 | $23.54 | $22.13 | $23.37 | $23.37 | 55,260,300 |
| 2021-03-11 | $22.00 | $22.50 | $21.77 | $22.15 | $22.15 | 39,002,426 |
| 2021-03-10 | $21.67 | $22.48 | $21.37 | $21.75 | $21.75 | 44,224,852 |
| 2021-03-09 | $21.59 | $21.81 | $20.66 | $21.60 | $21.60 | 39,820,358 |
| 2021-03-08 | $20.78 | $21.71 | $20.65 | $21.47 | $21.47 | 39,776,852 |
| 2021-03-05 | $21.40 | $21.50 | $18.94 | $20.45 | $20.45 | 63,183,882 |
| 2021-03-04 | $22.28 | $22.42 | $20.41 | $21.24 | $21.24 | 61,124,170 |
| 2021-03-03 | $21.87 | $22.59 | $21.73 | $22.17 | $22.17 | 49,301,252 |
| 2021-03-02 | $21.28 | $21.63 | $21.12 | $21.44 | $21.44 | 27,558,175 |
| 2021-03-01 | $21.75 | $22.29 | $21.05 | $21.18 | $21.18 | 45,406,096 |
| 2021-02-26 | $20.61 | $21.43 | $20.34 | $20.94 | $20.94 | 41,927,239 |
| 2021-02-25 | $22.13 | $22.44 | $20.38 | $20.86 | $20.86 | 64,737,481 |
| 2021-02-24 | $20.87 | $22.12 | $20.75 | $21.82 | $21.82 | 74,610,191 |
| 2021-02-23 | $20.68 | $21.05 | $18.74 | $20.66 | $20.66 | 78,817,583 |
| 2021-02-22 | $19.84 | $21.11 | $19.31 | $20.44 | $20.44 | 98,957,218 |
| 2021-02-19 | $17.90 | $18.83 | $17.78 | $18.68 | $18.68 | 48,663,754 |
| 2021-02-18 | $17.83 | $17.98 | $17.45 | $17.71 | $17.71 | 26,328,174 |
| 2021-02-17 | $17.69 | $18.34 | $17.48 | $17.99 | $17.99 | 35,388,462 |
| 2021-02-16 | $17.63 | $17.90 | $17.51 | $17.82 | $17.82 | 33,615,509 |
| 2021-02-12 | $17.01 | $17.49 | $16.92 | $17.27 | $17.27 | 27,522,539 |
| 2021-02-11 | $17.30 | $17.40 | $16.79 | $16.99 | $16.99 | 38,746,350 |
| 2021-02-10 | $17.55 | $17.68 | $17.27 | $17.41 | $17.41 | 28,234,807 |
| 2021-02-09 | $17.74 | $17.76 | $17.34 | $17.44 | $17.44 | 29,631,980 |
| 2021-02-08 | $17.32 | $18.09 | $17.24 | $17.77 | $17.77 | 44,177,522 |
| 2021-02-05 | $17.60 | $17.67 | $17.07 | $17.19 | $17.19 | 30,910,225 |
| 2021-02-04 | $17.48 | $17.59 | $17.31 | $17.40 | $17.40 | 37,606,820 |
| 2021-02-03 | $16.61 | $17.72 | $16.49 | $17.60 | $17.60 | 61,414,802 |
| 2021-02-02 | $17.03 | $17.26 | $16.55 | $16.59 | $16.59 | 38,890,146 |
| 2021-02-01 | $17.25 | $17.33 | $16.33 | $16.84 | $16.84 | 49,436,027 |
| 2021-01-29 | $18.69 | $18.73 | $16.75 | $17.17 | $17.17 | 113,054,814 |
| 2021-01-28 | $20.33 | $21.77 | $16.82 | $18.10 | $18.10 | 319,607,570 |
| 2021-01-27 | $15.42 | $17.81 | $15.38 | $16.56 | $16.56 | 178,528,995 |
| 2021-01-26 | $15.52 | $15.77 | $15.33 | $15.53 | $15.53 | 44,571,079 |
| 2021-01-25 | $15.52 | $15.56 | $15.02 | $15.43 | $15.43 | 61,954,503 |
| 2021-01-22 | $15.57 | $15.84 | $15.46 | $15.82 | $15.82 | 39,126,567 |
| 2021-01-21 | $15.99 | $16.22 | $15.56 | $15.83 | $15.83 | 50,726,587 |
| 2021-01-20 | $16.17 | $16.39 | $15.84 | $16.17 | $16.17 | 42,354,452 |
| 2021-01-19 | $15.99 | $16.27 | $15.89 | $15.97 | $15.97 | 39,740,241 |
| 2021-01-15 | $16.17 | $16.28 | $15.74 | $15.76 | $15.76 | 55,175,843 |
| 2021-01-14 | $15.83 | $16.60 | $15.82 | $16.44 | $16.44 | 79,900,858 |
| 2021-01-13 | $15.29 | $15.63 | $15.11 | $15.53 | $15.53 | 42,629,315 |
| 2021-01-12 | $15.08 | $15.43 | $14.88 | $15.38 | $15.38 | 45,279,527 |
| 2021-01-11 | $14.82 | $15.04 | $14.71 | $15.00 | $15.00 | 40,701,329 |
| 2021-01-08 | $15.43 | $15.53 | $15.00 | $15.13 | $15.13 | 55,656,357 |
| 2021-01-07 | $15.67 | $15.87 | $15.38 | $15.38 | $15.38 | 48,187,872 |
| 2021-01-06 | $15.45 | $15.80 | $15.17 | $15.52 | $15.52 | 63,707,974 |
| 2021-01-05 | $14.92 | $15.63 | $14.87 | $15.43 | $15.43 | 53,368,182 |
| 2021-01-04 | $15.85 | $15.88 | $15.03 | $15.13 | $15.13 | 69,732,465 |
| 2020-12-31 | $16.08 | $16.09 | $15.63 | $15.77 | $15.77 | 57,891,084 |
| 2020-12-30 | $15.85 | $16.20 | $15.72 | $16.15 | $16.15 | 49,520,154 |
| 2020-12-29 | $16.32 | $16.41 | $15.75 | $15.86 | $15.86 | 51,559,537 |
| 2020-12-28 | $15.97 | $16.46 | $15.91 | $16.06 | $16.06 | 60,240,177 |
| 2020-12-24 | $16.04 | $16.04 | $15.53 | $15.66 | $15.66 | 31,048,907 |
| 2020-12-23 | $15.51 | $16.17 | $15.50 | $15.89 | $15.89 | 62,603,762 |
| 2020-12-22 | $16.34 | $16.38 | $15.45 | $15.48 | $15.48 | 75,439,216 |
| 2020-12-21 | $15.77 | $16.24 | $15.56 | $16.10 | $16.10 | 87,243,767 |
| 2020-12-18 | $16.74 | $16.74 | $16.29 | $16.51 | $16.51 | 74,782,781 |
| 2020-12-17 | $16.95 | $16.99 | $16.65 | $16.80 | $16.80 | 49,386,336 |
| 2020-12-16 | $16.88 | $17.04 | $16.58 | $16.86 | $16.86 | 59,232,622 |
| 2020-12-15 | $16.99 | $17.06 | $16.16 | $17.01 | $17.01 | 89,217,037 |
| 2020-12-14 | $17.52 | $17.81 | $16.68 | $16.70 | $16.70 | 88,139,884 |
| 2020-12-11 | $17.82 | $17.91 | $16.81 | $17.05 | $17.05 | 106,957,296 |
| 2020-12-10 | $16.75 | $18.04 | $16.67 | $17.99 | $17.99 | 86,395,155 |
| 2020-12-09 | $18.37 | $18.63 | $16.63 | $17.16 | $17.16 | 138,508,325 |
| 2020-12-08 | $17.47 | $17.92 | $17.16 | $17.63 | $17.63 | 95,855,351 |
| 2020-12-07 | $16.54 | $18.07 | $16.47 | $17.21 | $17.21 | 157,231,927 |
| 2020-12-04 | $16.40 | $16.93 | $16.12 | $16.40 | $16.40 | 117,387,572 |
| 2020-12-03 | $15.19 | $16.50 | $15.16 | $16.09 | $16.09 | 169,287,160 |
| 2020-12-02 | $14.16 | $14.86 | $13.85 | $14.86 | $14.86 | 76,032,751 |
| 2020-12-01 | $14.42 | $14.78 | $14.24 | $14.27 | $14.27 | 75,418,905 |
| 2020-11-30 | $14.92 | $14.96 | $13.93 | $14.13 | $14.13 | 97,536,336 |
| 2020-11-27 | $15.12 | $15.56 | $14.95 | $14.98 | $14.98 | 66,066,370 |
| 2020-11-25 | $14.77 | $15.08 | $14.37 | $14.94 | $14.94 | 101,052,472 |
| 2020-11-24 | $14.32 | $14.97 | $14.08 | $14.82 | $14.82 | 153,644,610 |
| 2020-11-23 | $12.75 | $13.58 | $12.69 | $13.56 | $13.56 | 100,763,995 |
| 2020-11-20 | $12.80 | $12.91 | $12.46 | $12.53 | $12.53 | 58,685,528 |
| 2020-11-19 | $12.73 | $13.04 | $12.63 | $12.79 | $12.79 | 58,809,388 |
| 2020-11-18 | $12.91 | $13.36 | $12.73 | $12.74 | $12.74 | 99,888,521 |
| 2020-11-17 | $12.48 | $12.81 | $12.23 | $12.70 | $12.70 | 61,956,503 |
| 2020-11-16 | $12.87 | $12.96 | $12.41 | $12.79 | $12.79 | 104,867,799 |
| 2020-11-13 | $11.91 | $12.25 | $11.85 | $12.24 | $12.24 | 56,775,114 |
| 2020-11-12 | $11.97 | $12.23 | $11.65 | $11.74 | $11.74 | 75,726,783 |
| 2020-11-11 | $12.40 | $12.46 | $11.93 | $12.04 | $12.04 | 81,359,582 |
| 2020-11-10 | $12.85 | $13.02 | $12.34 | $12.38 | $12.38 | 127,529,338 |
| 2020-11-09 | $14.33 | $14.41 | $12.75 | $13.20 | $13.20 | 231,326,211 |
| 2020-11-06 | $11.44 | $11.51 | $11.28 | $11.46 | $11.46 | 36,703,682 |
| 2020-11-05 | $11.12 | $11.67 | $11.09 | $11.60 | $11.60 | 54,890,789 |
| 2020-11-04 | $11.21 | $11.31 | $10.93 | $11.01 | $11.01 | 45,281,334 |
| 2020-11-03 | $11.34 | $11.45 | $11.15 | $11.25 | $11.25 | 43,775,216 |
| 2020-11-02 | $11.32 | $11.34 | $10.87 | $11.19 | $11.19 | 41,094,537 |
| 2020-10-30 | $11.06 | $11.42 | $10.98 | $11.28 | $11.28 | 51,348,328 |
| 2020-10-29 | $10.96 | $11.29 | $10.89 | $11.16 | $11.16 | 44,070,630 |
| 2020-10-28 | $10.89 | $11.16 | $10.63 | $10.95 | $10.95 | 64,399,820 |
| 2020-10-27 | $11.77 | $11.79 | $11.20 | $11.23 | $11.23 | 65,803,386 |
| 2020-10-26 | $12.39 | $12.45 | $11.67 | $11.80 | $11.80 | 85,349,599 |
| 2020-10-23 | $13.07 | $13.08 | $12.42 | $12.60 | $12.60 | 90,787,924 |
| 2020-10-22 | $12.60 | $13.29 | $12.42 | $13.15 | $13.15 | 90,788,939 |
| 2020-10-21 | $12.69 | $12.87 | $12.55 | $12.75 | $12.75 | 37,503,569 |
| 2020-10-20 | $12.75 | $13.00 | $12.59 | $12.80 | $12.80 | 46,748,762 |
| 2020-10-19 | $12.64 | $12.87 | $12.45 | $12.56 | $12.56 | 50,560,700 |
| 2020-10-16 | $12.31 | $12.56 | $12.20 | $12.46 | $12.46 | 32,717,329 |
| 2020-10-15 | $12.22 | $12.30 | $11.97 | $12.23 | $12.23 | 33,776,119 |
| 2020-10-14 | $12.35 | $12.57 | $12.29 | $12.36 | $12.36 | 37,647,677 |
| 2020-10-13 | $12.59 | $12.64 | $12.20 | $12.22 | $12.22 | 63,372,168 |
| 2020-10-12 | $13.14 | $13.17 | $12.90 | $12.92 | $12.92 | 39,852,463 |
| 2020-10-09 | $13.25 | $13.49 | $12.95 | $13.20 | $13.20 | 65,280,957 |
| 2020-10-08 | $13.33 | $13.68 | $12.73 | $13.16 | $13.16 | 88,851,674 |
| 2020-10-07 | $12.98 | $13.18 | $12.81 | $13.07 | $13.07 | 61,274,196 |
| 2020-10-06 | $13.28 | $13.44 | $12.46 | $12.53 | $12.53 | 85,252,374 |
| 2020-10-05 | $13.09 | $13.20 | $12.75 | $13.12 | $13.12 | 53,465,541 |
| 2020-10-02 | $12.05 | $13.35 | $12.00 | $13.00 | $13.00 | 111,883,279 |
| 2020-10-01 | $12.45 | $12.77 | $12.35 | $12.58 | $12.58 | 48,841,980 |
| 2020-09-30 | $12.32 | $12.92 | $12.22 | $12.29 | $12.29 | 65,428,134 |
| 2020-09-29 | $12.59 | $12.66 | $12.11 | $12.25 | $12.25 | 47,209,575 |
| 2020-09-28 | $12.74 | $13.15 | $12.49 | $12.76 | $12.76 | 63,558,206 |
| 2020-09-25 | $11.76 | $12.31 | $11.71 | $12.29 | $12.29 | 43,763,989 |
| 2020-09-24 | $11.74 | $12.00 | $11.22 | $11.77 | $11.77 | 49,163,168 |
| 2020-09-23 | $12.53 | $12.74 | $11.91 | $11.93 | $11.93 | 45,292,584 |
| 2020-09-22 | $12.30 | $12.50 | $12.18 | $12.34 | $12.34 | 33,013,426 |
| 2020-09-21 | $12.82 | $12.98 | $12.08 | $12.21 | $12.21 | 60,604,453 |
| 2020-09-18 | $13.51 | $13.59 | $13.03 | $13.19 | $13.19 | 56,403,555 |
| 2020-09-17 | $13.50 | $14.08 | $13.36 | $13.63 | $13.63 | 50,194,418 |
| 2020-09-16 | $13.21 | $13.96 | $12.98 | $13.80 | $13.80 | 75,458,868 |
| 2020-09-15 | $13.27 | $13.66 | $13.08 | $13.14 | $13.14 | 38,958,829 |
| 2020-09-14 | $13.02 | $13.29 | $12.90 | $13.26 | $13.26 | 39,859,100 |
| 2020-09-11 | $13.08 | $13.08 | $12.68 | $12.95 | $12.95 | 43,916,721 |
| 2020-09-10 | $13.21 | $13.49 | $12.97 | $13.01 | $13.01 | 52,318,554 |
| 2020-09-09 | $13.48 | $13.58 | $12.80 | $13.05 | $13.05 | 79,030,174 |
| 2020-09-08 | $13.36 | $14.16 | $13.15 | $13.63 | $13.63 | 72,746,017 |
| 2020-09-04 | $13.65 | $13.82 | $12.96 | $13.61 | $13.61 | 64,936,962 |
| 2020-09-03 | $13.40 | $14.07 | $13.03 | $13.36 | $13.36 | 86,390,768 |
| 2020-09-02 | $12.94 | $13.34 | $12.67 | $13.23 | $13.23 | 58,889,577 |
| 2020-09-01 | $12.86 | $13.84 | $12.66 | $13.10 | $13.10 | 72,987,504 |
| 2020-08-31 | $13.60 | $13.74 | $13.05 | $13.05 | $13.05 | 45,917,160 |
| 2020-08-28 | $13.59 | $13.63 | $13.23 | $13.59 | $13.59 | 54,516,383 |
| 2020-08-27 | $13.43 | $14.26 | $13.12 | $13.28 | $13.28 | 108,835,702 |
| 2020-08-26 | $13.11 | $13.15 | $12.70 | $12.79 | $12.79 | 44,056,800 |
| 2020-08-25 | $13.69 | $14.02 | $12.77 | $13.14 | $13.14 | 79,053,355 |
| 2020-08-24 | $12.44 | $13.48 | $12.27 | $13.44 | $13.44 | 102,685,730 |
| 2020-08-21 | $12.44 | $12.63 | $12.09 | $12.16 | $12.16 | 35,822,854 |
| 2020-08-20 | $12.38 | $12.67 | $12.26 | $12.50 | $12.50 | 41,956,633 |
| 2020-08-19 | $12.65 | $13.44 | $12.58 | $12.68 | $12.68 | 59,266,528 |
| 2020-08-18 | $12.60 | $12.88 | $12.51 | $12.60 | $12.60 | 33,322,273 |
| 2020-08-17 | $13.32 | $13.38 | $12.61 | $12.62 | $12.62 | 55,705,663 |
| 2020-08-14 | $13.11 | $13.56 | $13.01 | $13.33 | $13.33 | 45,670,200 |
| 2020-08-13 | $13.19 | $13.90 | $13.11 | $13.30 | $13.30 | 47,772,765 |
| 2020-08-12 | $14.03 | $14.06 | $13.10 | $13.54 | $13.54 | 77,639,159 |
| 2020-08-11 | $15.02 | $15.10 | $13.55 | $13.73 | $13.73 | 127,879,263 |
| 2020-08-10 | $13.29 | $14.31 | $13.21 | $14.00 | $14.00 | 121,073,864 |
| 2020-08-07 | $12.86 | $13.16 | $12.58 | $13.03 | $13.03 | 61,700,718 |
| 2020-08-06 | $13.04 | $13.29 | $12.47 | $13.04 | $13.04 | 131,280,118 |
| 2020-08-05 | $11.84 | $12.85 | $11.55 | $12.56 | $12.56 | 118,704,411 |
| 2020-08-04 | $11.21 | $11.88 | $11.16 | $11.47 | $11.47 | 54,824,447 |
| 2020-08-03 | $11.07 | $11.24 | $10.71 | $11.08 | $11.08 | 48,263,993 |
| 2020-07-31 | $11.16 | $11.25 | $10.80 | $11.12 | $11.12 | 51,835,522 |
| 2020-07-30 | $11.22 | $11.39 | $11.12 | $11.18 | $11.18 | 40,525,120 |
| 2020-07-29 | $11.80 | $11.92 | $11.30 | $11.40 | $11.40 | 52,214,555 |
| 2020-07-28 | $11.37 | $12.00 | $11.36 | $11.77 | $11.77 | 62,356,563 |
| 2020-07-27 | $11.48 | $11.79 | $11.18 | $11.39 | $11.39 | 69,451,719 |
| 2020-07-24 | $11.67 | $11.82 | $11.34 | $11.39 | $11.39 | 53,761,416 |
| 2020-07-23 | $11.27 | $12.41 | $11.01 | $11.77 | $11.77 | 115,574,786 |
| 2020-07-22 | $11.38 | $11.67 | $11.30 | $11.36 | $11.36 | 42,461,298 |
| 2020-07-21 | $11.57 | $11.79 | $11.28 | $11.47 | $11.47 | 63,325,927 |
| 2020-07-20 | $11.93 | $12.51 | $11.35 | $11.47 | $11.47 | 63,466,858 |
| 2020-07-17 | $12.48 | $12.60 | $11.89 | $11.91 | $11.91 | 68,133,921 |
| 2020-07-16 | $12.80 | $13.07 | $12.29 | $12.45 | $12.45 | 81,546,081 |
| 2020-07-15 | $12.45 | $13.48 | $12.21 | $13.44 | $13.44 | 135,445,160 |
| 2020-07-14 | $11.32 | $11.84 | $11.22 | $11.57 | $11.57 | 49,888,905 |
| 2020-07-13 | $12.13 | $12.27 | $11.45 | $11.63 | $11.63 | 67,580,253 |
| 2020-07-10 | $11.00 | $11.95 | $10.98 | $11.94 | $11.94 | 90,529,635 |
| 2020-07-09 | $11.94 | $11.94 | $11.15 | $11.18 | $11.18 | 77,131,305 |
| 2020-07-08 | $11.60 | $12.08 | $11.43 | $11.99 | $11.99 | 85,252,092 |
| 2020-07-07 | $12.51 | $12.54 | $11.91 | $11.91 | $11.91 | 77,999,210 |
| 2020-07-06 | $12.80 | $12.92 | $12.21 | $12.80 | $12.80 | 79,312,978 |
| 2020-07-02 | $13.35 | $13.42 | $12.42 | $12.50 | $12.50 | 86,439,143 |
| 2020-07-01 | $13.48 | $14.29 | $12.63 | $12.81 | $12.81 | 116,860,568 |
| 2020-06-30 | $13.10 | $13.48 | $12.88 | $13.07 | $13.07 | 69,607,727 |
| 2020-06-29 | $12.57 | $13.51 | $12.02 | $13.32 | $13.32 | 115,051,081 |
| 2020-06-26 | $13.20 | $13.29 | $12.13 | $12.38 | $12.38 | 108,813,029 |
| 2020-06-25 | $12.53 | $13.24 | $12.18 | $13.17 | $13.17 | 117,383,374 |
| 2020-06-24 | $13.59 | $13.90 | $12.83 | $13.04 | $13.04 | 140,975,485 |
| 2020-06-23 | $13.76 | $14.29 | $13.71 | $14.00 | $14.00 | 204,022,271 |
| 2020-06-22 | $14.90 | $15.52 | $14.72 | $14.92 | $14.92 | 118,994,544 |
| 2020-06-19 | $16.89 | $16.94 | $15.42 | $16.00 | $16.00 | 92,320,184 |
| 2020-06-18 | $16.37 | $17.07 | $16.28 | $16.49 | $16.49 | 64,265,328 |
| 2020-06-17 | $16.76 | $17.05 | $16.16 | $16.98 | $16.98 | 71,706,660 |
| 2020-06-16 | $18.36 | $18.44 | $16.55 | $17.03 | $17.03 | 127,369,736 |
| 2020-06-15 | $15.27 | $17.17 | $15.08 | $16.70 | $16.70 | 122,904,105 |
| 2020-06-12 | $16.82 | $17.31 | $15.67 | $16.74 | $16.74 | 161,101,802 |
| 2020-06-11 | $14.61 | $15.68 | $14.07 | $14.38 | $14.38 | 124,220,842 |
| 2020-06-10 | $17.69 | $18.16 | $15.92 | $17.02 | $17.02 | 163,952,527 |
| 2020-06-09 | $18.45 | $18.97 | $17.61 | $18.55 | $18.55 | 111,234,412 |
| 2020-06-08 | $19.86 | $20.36 | $19.13 | $20.31 | $20.31 | 175,418,927 |
| 2020-06-05 | $21.25 | $22.80 | $17.80 | $18.59 | $18.59 | 428,617,124 |
| 2020-06-04 | $12.85 | $18.18 | $12.63 | $16.72 | $16.72 | 399,432,625 |
| 2020-06-03 | $11.56 | $12.20 | $11.44 | $11.85 | $11.85 | 86,685,282 |
| 2020-06-02 | $11.40 | $11.64 | $10.97 | $11.22 | $11.22 | 49,148,574 |
| 2020-06-01 | $10.79 | $11.33 | $10.62 | $11.11 | $11.11 | 50,681,600 |
| 2020-05-29 | $10.48 | $10.87 | $10.32 | $10.50 | $10.50 | 59,054,713 |
| 2020-05-28 | $11.78 | $11.83 | $10.90 | $10.98 | $10.98 | 70,811,411 |
| 2020-05-27 | $12.43 | $12.55 | $11.07 | $11.98 | $11.98 | 99,314,752 |
| 2020-05-26 | $10.27 | $11.28 | $10.25 | $11.14 | $11.14 | 101,717,009 |
| 2020-05-22 | $10.02 | $10.12 | $9.63 | $9.70 | $9.70 | 37,596,763 |
| 2020-05-21 | $9.87 | $10.15 | $9.83 | $9.89 | $9.89 | 45,785,718 |
| 2020-05-20 | $9.91 | $10.14 | $9.77 | $9.87 | $9.87 | 44,006,731 |
| 2020-05-19 | $10.14 | $10.19 | $9.59 | $9.64 | $9.64 | 62,242,475 |
| 2020-05-18 | $9.62 | $9.94 | $9.36 | $9.87 | $9.87 | 76,624,405 |
| 2020-05-15 | $8.85 | $9.36 | $8.76 | $9.04 | $9.04 | 39,560,529 |
| 2020-05-14 | $8.77 | $9.19 | $8.25 | $9.15 | $9.15 | 72,320,522 |
| 2020-05-13 | $9.52 | $9.53 | $8.83 | $9.11 | $9.11 | 68,704,637 |
| 2020-05-12 | $10.01 | $10.20 | $9.60 | $9.65 | $9.65 | 46,833,143 |
| 2020-05-11 | $9.92 | $10.25 | $9.59 | $10.10 | $10.10 | 48,705,945 |
| 2020-05-08 | $9.78 | $10.15 | $9.68 | $10.14 | $10.14 | 59,649,750 |
| 2020-05-07 | $9.30 | $9.80 | $9.29 | $9.54 | $9.54 | 61,816,999 |
| 2020-05-06 | $9.58 | $9.73 | $9.09 | $9.25 | $9.25 | 68,990,968 |
| 2020-05-05 | $10.26 | $10.38 | $9.50 | $9.51 | $9.51 | 86,943,949 |
| 2020-05-04 | $9.41 | $10.17 | $9.15 | $9.82 | $9.82 | 125,580,017 |
| 2020-05-01 | $11.41 | $11.66 | $10.58 | $10.64 | $10.64 | 99,441,398 |
| 2020-04-30 | $11.92 | $12.59 | $11.26 | $12.01 | $12.01 | 94,921,443 |
| 2020-04-29 | $12.10 | $12.89 | $12.02 | $12.63 | $12.63 | 113,669,404 |
| 2020-04-28 | $10.29 | $11.63 | $10.21 | $11.26 | $11.26 | 114,642,980 |
| 2020-04-27 | $10.53 | $10.53 | $10.00 | $10.02 | $10.02 | 67,378,762 |
| 2020-04-24 | $10.40 | $10.50 | $9.90 | $10.31 | $10.31 | 67,234,912 |
| 2020-04-23 | $10.36 | $10.67 | $10.24 | $10.25 | $10.25 | 54,598,512 |
| 2020-04-22 | $11.09 | $11.13 | $10.02 | $10.27 | $10.27 | 76,320,112 |
| 2020-04-21 | $10.80 | $11.22 | $10.70 | $11.00 | $11.00 | 49,882,258 |
| 2020-04-20 | $11.15 | $11.35 | $10.72 | $11.06 | $11.06 | 58,984,927 |
| 2020-04-17 | $11.87 | $11.95 | $11.50 | $11.57 | $11.57 | 61,279,474 |
| 2020-04-16 | $11.91 | $12.03 | $11.05 | $11.07 | $11.07 | 83,626,979 |
| 2020-04-15 | $12.52 | $12.69 | $11.39 | $12.29 | $12.29 | 124,719,945 |
| 2020-04-14 | $12.22 | $12.60 | $11.75 | $11.95 | $11.95 | 68,039,491 |
| 2020-04-13 | $12.90 | $12.95 | $11.25 | $11.56 | $11.56 | 73,385,533 |
| 2020-04-09 | $12.64 | $13.40 | $11.82 | $12.51 | $12.51 | 117,592,821 |
| 2020-04-08 | $10.91 | $11.40 | $10.50 | $11.33 | $11.33 | 82,718,687 |
| 2020-04-07 | $11.07 | $12.20 | $10.05 | $10.22 | $10.22 | 138,060,974 |
| 2020-04-06 | $9.72 | $9.94 | $9.11 | $9.50 | $9.50 | 94,272,306 |
| 2020-04-03 | $10.34 | $10.49 | $9.09 | $9.39 | $9.39 | 87,018,883 |
| 2020-04-02 | $10.61 | $11.03 | $10.00 | $10.06 | $10.06 | 65,534,605 |
| 2020-04-01 | $11.45 | $11.48 | $10.50 | $10.69 | $10.69 | 56,854,449 |
| 2020-03-31 | $12.90 | $12.96 | $12.10 | $12.19 | $12.19 | 44,851,435 |
| 2020-03-30 | $13.20 | $13.22 | $11.81 | $12.25 | $12.25 | 50,516,755 |
| 2020-03-27 | $14.98 | $15.22 | $13.91 | $14.04 | $14.04 | 50,783,456 |
| 2020-03-26 | $16.06 | $17.24 | $15.16 | $15.66 | $15.66 | 77,627,480 |
| 2020-03-25 | $16.69 | $16.99 | $14.31 | $15.39 | $15.39 | 93,795,094 |
| 2020-03-24 | $11.96 | $14.81 | $11.54 | $13.92 | $13.92 | 101,553,138 |
| 2020-03-23 | $10.90 | $11.36 | $10.01 | $10.25 | $10.25 | 56,427,277 |
| 2020-03-20 | $10.65 | $12.00 | $10.30 | $10.38 | $10.38 | 62,681,779 |
| 2020-03-19 | $11.60 | $12.16 | $10.01 | $10.29 | $10.29 | 71,584,495 |
| 2020-03-18 | $14.24 | $14.28 | $10.17 | $11.65 | $11.65 | 78,458,779 |
| 2020-03-17 | $15.79 | $18.49 | $14.79 | $15.58 | $15.58 | 58,055,816 |
| 2020-03-16 | $12.41 | $16.20 | $12.00 | $15.92 | $15.92 | 84,916,838 |
| 2020-03-13 | $15.30 | $15.60 | $13.12 | $14.31 | $14.31 | 58,376,115 |
| 2020-03-12 | $14.05 | $15.75 | $13.33 | $13.45 | $13.45 | 53,968,488 |
| 2020-03-11 | $16.31 | $16.49 | $15.52 | $16.26 | $16.26 | 43,778,178 |
| 2020-03-10 | $15.82 | $17.67 | $14.61 | $17.00 | $17.00 | 56,972,742 |
| 2020-03-09 | $14.87 | $15.79 | $14.46 | $14.75 | $14.75 | 42,558,021 |
| 2020-03-06 | $15.02 | $17.12 | $14.80 | $15.97 | $15.97 | 54,504,970 |
| 2020-03-05 | $17.54 | $17.65 | $15.98 | $16.04 | $16.04 | 44,656,806 |
| 2020-03-04 | $18.36 | $18.55 | $17.30 | $18.53 | $18.53 | 44,362,085 |
| 2020-03-03 | $19.66 | $19.79 | $17.80 | $17.85 | $17.85 | 35,402,453 |
| 2020-03-02 | $19.05 | $19.06 | $17.51 | $18.86 | $18.86 | 38,737,996 |
| 2020-02-28 | $19.80 | $20.35 | $18.77 | $19.05 | $19.05 | 37,166,398 |
| 2020-02-27 | $20.85 | $22.48 | $19.77 | $20.60 | $20.60 | 31,897,334 |
| 2020-02-26 | $23.57 | $23.75 | $22.11 | $22.31 | $22.31 | 19,631,372 |
| 2020-02-25 | $25.62 | $25.75 | $23.05 | $23.12 | $23.12 | 22,296,879 |
| 2020-02-24 | $25.98 | $26.11 | $25.00 | $25.45 | $25.45 | 21,713,199 |
| 2020-02-21 | $28.12 | $28.30 | $27.17 | $27.82 | $27.82 | 11,256,491 |
| 2020-02-20 | $28.24 | $28.90 | $28.20 | $28.51 | $28.51 | 10,093,423 |
| 2020-02-19 | $28.84 | $28.88 | $28.31 | $28.33 | $28.33 | 8,401,025 |
| 2020-02-18 | $29.04 | $29.35 | $28.49 | $28.63 | $28.63 | 10,486,462 |
| 2020-02-14 | $30.01 | $30.27 | $29.14 | $29.20 | $29.20 | 5,524,788 |
| 2020-02-13 | $30.03 | $30.40 | $29.73 | $30.09 | $30.09 | 9,119,433 |
| 2020-02-12 | $30.00 | $30.78 | $29.99 | $30.47 | $30.47 | 9,315,375 |
| 2020-02-11 | $29.06 | $29.94 | $28.97 | $29.84 | $29.84 | 8,977,738 |
| 2020-02-10 | $28.19 | $28.81 | $27.98 | $28.79 | $28.79 | 15,134,344 |
| 2020-02-07 | $28.06 | $28.55 | $27.78 | $28.38 | $28.38 | 6,231,754 |
| 2020-02-06 | $29.26 | $29.45 | $28.14 | $28.30 | $28.30 | 8,335,783 |
| 2020-02-05 | $28.96 | $29.24 | $28.55 | $29.10 | $29.10 | 8,959,684 |
| 2020-02-04 | $27.68 | $28.61 | $27.55 | $28.43 | $28.43 | 10,832,933 |
| 2020-02-03 | $26.93 | $27.67 | $26.74 | $27.16 | $27.06 | 7,631,879 |
| 2020-01-31 | $27.50 | $27.52 | $26.59 | $26.84 | $26.75 | 11,027,935 |
| 2020-01-30 | $26.30 | $27.79 | $26.26 | $27.72 | $27.62 | 10,685,468 |
| 2020-01-29 | $26.88 | $27.49 | $26.74 | $26.80 | $26.71 | 9,094,411 |
| 2020-01-28 | $26.36 | $27.12 | $26.26 | $26.90 | $26.81 | 11,939,167 |
| 2020-01-27 | $26.57 | $26.60 | $25.37 | $26.11 | $26.02 | 21,573,812 |
| 2020-01-24 | $28.85 | $28.86 | $27.01 | $27.64 | $27.54 | 18,067,793 |
| 2020-01-23 | $27.39 | $28.99 | $26.04 | $28.80 | $28.70 | 25,611,121 |
| 2020-01-22 | $27.51 | $27.91 | $27.30 | $27.32 | $27.22 | 9,852,593 |
| 2020-01-21 | $27.97 | $27.99 | $27.05 | $27.20 | $27.10 | 16,249,991 |
| 2020-01-17 | $28.30 | $28.72 | $28.06 | $28.40 | $28.30 | 7,379,424 |
| 2020-01-16 | $27.79 | $28.26 | $27.76 | $28.23 | $28.13 | 6,442,847 |
| 2020-01-15 | $27.45 | $28.06 | $27.32 | $27.58 | $27.48 | 5,689,926 |
| 2020-01-14 | $27.91 | $28.40 | $27.35 | $27.53 | $27.43 | 8,890,948 |
| 2020-01-13 | $27.32 | $27.53 | $27.16 | $27.39 | $27.29 | 5,841,463 |
| 2020-01-10 | $27.96 | $27.99 | $27.25 | $27.32 | $27.22 | 8,108,419 |
| 2020-01-09 | $28.09 | $28.23 | $27.71 | $27.95 | $27.85 | 6,901,065 |
| 2020-01-08 | $27.10 | $28.09 | $27.07 | $27.84 | $27.74 | 10,497,296 |
| 2020-01-07 | $27.56 | $27.68 | $27.06 | $27.22 | $27.12 | 6,197,079 |
| 2020-01-06 | $27.19 | $27.49 | $27.08 | $27.32 | $27.22 | 6,108,646 |
| 2020-01-03 | $28.27 | $28.29 | $27.34 | $27.65 | $27.55 | 14,020,066 |
| 2020-01-02 | $28.98 | $29.30 | $28.65 | $29.09 | $28.99 | 6,275,633 |
| 2019-12-31 | $28.20 | $28.79 | $28.19 | $28.68 | $28.58 | 4,397,331 |
| 2019-12-30 | $28.50 | $28.53 | $28.07 | $28.30 | $28.20 | 4,940,611 |
| 2019-12-27 | $29.76 | $29.81 | $28.36 | $28.44 | $28.34 | 8,419,552 |
| 2019-12-26 | $29.32 | $29.71 | $29.26 | $29.67 | $29.57 | 4,747,397 |
| 2019-12-24 | $29.32 | $29.43 | $29.10 | $29.18 | $29.08 | 2,373,608 |
| 2019-12-23 | $29.25 | $29.72 | $29.20 | $29.30 | $29.20 | 9,291,453 |
| 2019-12-20 | $28.67 | $29.05 | $28.49 | $29.04 | $28.94 | 12,283,156 |
| 2019-12-19 | $28.00 | $28.57 | $27.93 | $28.55 | $28.45 | 6,295,123 |
| 2019-12-18 | $28.35 | $28.57 | $27.93 | $28.00 | $27.90 | 4,634,055 |
| 2019-12-17 | $27.97 | $28.48 | $27.86 | $28.28 | $28.18 | 5,920,693 |
| 2019-12-16 | $27.62 | $28.35 | $27.60 | $27.92 | $27.82 | 6,997,861 |
| 2019-12-13 | $27.93 | $28.13 | $27.37 | $27.48 | $27.38 | 5,965,334 |
| 2019-12-12 | $27.09 | $28.02 | $26.95 | $27.72 | $27.62 | 9,651,944 |
| 2019-12-11 | $27.08 | $27.10 | $26.68 | $26.86 | $26.77 | 5,435,419 |
| 2019-12-10 | $27.55 | $27.63 | $26.90 | $27.00 | $26.91 | 7,541,746 |
| 2019-12-09 | $27.62 | $27.83 | $27.46 | $27.49 | $27.39 | 4,532,901 |
| 2019-12-06 | $27.50 | $27.96 | $27.47 | $27.73 | $27.63 | 6,094,102 |
| 2019-12-05 | $27.46 | $27.57 | $27.05 | $27.24 | $27.14 | 4,997,239 |
| 2019-12-04 | $27.42 | $27.76 | $27.22 | $27.38 | $27.28 | 4,806,046 |
| 2019-12-03 | $27.73 | $27.77 | $26.96 | $27.29 | $27.19 | 7,801,699 |
| 2019-12-02 | $28.79 | $28.99 | $28.01 | $28.08 | $27.98 | 6,851,478 |
| 2019-11-29 | $28.92 | $29.27 | $28.66 | $28.74 | $28.64 | 2,970,843 |
| 2019-11-27 | $29.07 | $29.33 | $28.74 | $28.95 | $28.85 | 3,387,635 |
| 2019-11-26 | $28.95 | $29.07 | $28.57 | $29.05 | $28.95 | 5,941,469 |
| 2019-11-25 | $28.80 | $29.18 | $28.62 | $28.99 | $28.89 | 5,174,519 |
| 2019-11-22 | $28.20 | $28.72 | $28.13 | $28.68 | $28.58 | 4,827,418 |
| 2019-11-21 | $28.27 | $28.48 | $27.84 | $27.93 | $27.83 | 6,071,758 |
| 2019-11-20 | $29.14 | $29.24 | $28.05 | $28.23 | $28.13 | 9,937,115 |
| 2019-11-19 | $28.93 | $29.38 | $28.73 | $29.29 | $29.19 | 5,966,379 |
| 2019-11-18 | $28.64 | $28.89 | $28.28 | $28.60 | $28.50 | 5,368,970 |
| 2019-11-15 | $28.95 | $29.20 | $28.80 | $28.86 | $28.76 | 4,551,993 |
| 2019-11-14 | $28.75 | $28.90 | $28.46 | $28.77 | $28.67 | 4,393,223 |
| 2019-11-13 | $29.03 | $29.16 | $28.57 | $28.66 | $28.56 | 7,179,903 |
| 2019-11-12 | $30.58 | $30.67 | $29.40 | $29.52 | $29.42 | 8,663,841 |
| 2019-11-11 | $30.54 | $30.75 | $30.20 | $30.59 | $30.48 | 4,110,020 |
| 2019-11-08 | $30.72 | $30.85 | $29.96 | $30.76 | $30.65 | 6,352,970 |
| 2019-11-07 | $31.21 | $31.44 | $30.75 | $30.89 | $30.78 | 6,342,457 |
| 2019-11-06 | $31.17 | $31.19 | $30.65 | $30.96 | $30.85 | 4,270,307 |
| 2019-11-05 | $31.00 | $31.58 | $30.91 | $31.18 | $31.07 | 5,500,164 |
| 2019-11-04 | $30.71 | $30.99 | $30.47 | $30.95 | $30.74 | 5,888,649 |
| 2019-11-01 | $30.30 | $30.61 | $30.02 | $30.56 | $30.36 | 8,270,943 |
| 2019-10-31 | $30.07 | $30.21 | $29.46 | $30.06 | $29.86 | 8,779,591 |
| 2019-10-30 | $30.77 | $30.94 | $29.93 | $30.29 | $30.09 | 10,356,079 |
| 2019-10-29 | $31.42 | $31.49 | $30.68 | $30.92 | $30.71 | 6,843,245 |
| 2019-10-28 | $31.00 | $31.67 | $31.00 | $31.36 | $31.15 | 10,260,157 |
| 2019-10-25 | $29.40 | $30.89 | $29.30 | $30.86 | $30.65 | 13,835,748 |
| 2019-10-24 | $29.27 | $29.85 | $28.49 | $29.41 | $29.21 | 17,963,268 |
| 2019-10-23 | $28.25 | $28.40 | $27.88 | $28.29 | $28.10 | 8,437,075 |
| 2019-10-22 | $28.50 | $28.69 | $27.82 | $28.26 | $28.07 | 8,093,942 |
| 2019-10-21 | $28.51 | $28.91 | $28.43 | $28.62 | $28.43 | 6,746,391 |
| 2019-10-18 | $27.80 | $28.32 | $27.71 | $28.22 | $28.03 | 5,669,252 |
| 2019-10-17 | $28.31 | $28.44 | $27.85 | $27.93 | $27.74 | 6,710,008 |
| 2019-10-16 | $28.33 | $28.81 | $28.03 | $28.05 | $27.86 | 6,373,517 |
| 2019-10-15 | $27.63 | $28.37 | $27.28 | $28.27 | $28.08 | 7,047,547 |
| 2019-10-14 | $27.37 | $27.66 | $27.14 | $27.62 | $27.43 | 3,190,555 |
| 2019-10-11 | $27.63 | $28.02 | $27.34 | $27.36 | $27.17 | 7,531,394 |
| 2019-10-10 | $26.68 | $27.25 | $26.50 | $27.18 | $27.00 | 7,095,959 |
| 2019-10-09 | $26.78 | $27.33 | $26.69 | $27.07 | $26.88 | 8,191,541 |
| 2019-10-08 | $25.56 | $26.80 | $25.45 | $26.26 | $26.08 | 9,049,444 |
| 2019-10-07 | $25.80 | $26.06 | $25.52 | $25.83 | $25.66 | 5,876,908 |
| 2019-10-04 | $25.33 | $25.85 | $25.07 | $25.83 | $25.66 | 6,524,685 |
| 2019-10-03 | $25.47 | $25.51 | $24.51 | $25.27 | $25.10 | 8,616,277 |
| 2019-10-02 | $26.50 | $26.51 | $25.02 | $25.37 | $25.20 | 14,246,046 |
| 2019-10-01 | $27.08 | $27.66 | $26.59 | $26.80 | $26.62 | 6,548,778 |
| 2019-09-30 | $27.35 | $27.41 | $26.82 | $26.97 | $26.79 | 5,146,989 |
| 2019-09-27 | $27.01 | $27.81 | $26.91 | $27.01 | $26.83 | 5,209,424 |
| 2019-09-26 | $27.57 | $27.60 | $26.91 | $27.19 | $27.01 | 4,859,795 |
| 2019-09-25 | $27.13 | $27.83 | $27.02 | $27.44 | $27.26 | 6,399,938 |
| 2019-09-24 | $27.62 | $27.70 | $26.77 | $27.00 | $26.81 | 5,585,650 |
| 2019-09-23 | $27.71 | $27.88 | $27.36 | $27.50 | $27.32 | 5,394,512 |
| 2019-09-20 | $28.20 | $28.44 | $27.96 | $27.99 | $27.80 | 6,975,202 |
| 2019-09-19 | $28.63 | $28.74 | $28.16 | $28.30 | $28.11 | 5,125,014 |
| 2019-09-18 | $28.55 | $28.66 | $28.07 | $28.60 | $28.41 | 6,175,971 |
| 2019-09-17 | $28.02 | $29.25 | $27.92 | $28.64 | $28.45 | 12,735,028 |
| 2019-09-16 | $28.56 | $28.79 | $27.70 | $27.77 | $27.58 | 15,507,799 |
| 2019-09-13 | $30.20 | $30.34 | $29.87 | $29.95 | $29.75 | 7,131,918 |
| 2019-09-12 | $29.67 | $30.22 | $29.64 | $29.94 | $29.74 | 5,808,790 |
| 2019-09-11 | $29.16 | $29.93 | $28.73 | $29.76 | $29.56 | 10,842,616 |
| 2019-09-10 | $28.28 | $29.18 | $28.21 | $29.12 | $28.93 | 6,377,312 |
| 2019-09-09 | $27.79 | $28.75 | $27.71 | $28.44 | $28.25 | 8,561,601 |
| 2019-09-06 | $28.16 | $28.23 | $27.73 | $27.79 | $27.60 | 5,791,863 |
| 2019-09-05 | $27.45 | $28.11 | $27.44 | $27.69 | $27.50 | 6,256,918 |
| 2019-09-04 | $26.66 | $27.22 | $26.52 | $27.00 | $26.82 | 5,657,456 |
| 2019-09-03 | $26.16 | $26.66 | $25.95 | $26.51 | $26.33 | 6,732,810 |
| 2019-08-30 | $26.40 | $26.83 | $26.16 | $26.31 | $26.13 | 5,076,364 |
| 2019-08-29 | $25.79 | $26.61 | $25.70 | $26.32 | $26.14 | 7,210,512 |
| 2019-08-28 | $24.41 | $25.51 | $24.23 | $25.33 | $25.16 | 9,080,597 |
| 2019-08-27 | $25.27 | $25.34 | $24.32 | $24.45 | $24.29 | 7,504,544 |
| 2019-08-26 | $25.90 | $25.91 | $25.03 | $25.19 | $25.02 | 6,728,216 |
| 2019-08-23 | $26.27 | $26.51 | $25.35 | $25.42 | $25.25 | 8,910,561 |
| 2019-08-22 | $26.46 | $26.98 | $26.34 | $26.53 | $26.35 | 5,958,588 |
| 2019-08-21 | $26.06 | $26.60 | $26.01 | $26.42 | $26.24 | 6,227,560 |
| 2019-08-20 | $26.08 | $26.08 | $25.56 | $25.83 | $25.66 | 7,660,120 |
| 2019-08-19 | $26.20 | $26.69 | $26.08 | $26.10 | $25.93 | 9,035,421 |
| 2019-08-16 | $25.62 | $26.05 | $25.39 | $25.79 | $25.62 | 8,886,360 |
| 2019-08-15 | $26.20 | $26.31 | $25.14 | $25.41 | $25.24 | 10,112,638 |
| 2019-08-14 | $27.05 | $27.07 | $26.09 | $26.10 | $25.93 | 10,104,388 |
| 2019-08-13 | $27.62 | $28.37 | $27.33 | $27.51 | $27.33 | 12,996,668 |
| 2019-08-12 | $28.50 | $28.51 | $27.52 | $27.64 | $27.46 | 8,014,995 |
| 2019-08-09 | $28.85 | $29.07 | $28.56 | $28.78 | $28.59 | 4,031,257 |
| 2019-08-08 | $28.81 | $29.39 | $28.76 | $29.08 | $28.89 | 5,028,185 |
| 2019-08-07 | $28.00 | $28.76 | $27.82 | $28.63 | $28.44 | 6,771,454 |
| 2019-08-06 | $28.85 | $29.06 | $28.02 | $28.36 | $28.17 | 6,010,508 |
| 2019-08-05 | $28.97 | $28.97 | $28.00 | $28.53 | $28.24 | 8,948,917 |
| 2019-08-02 | $29.70 | $29.81 | $29.07 | $29.45 | $29.15 | 6,475,919 |
| 2019-08-01 | $30.43 | $30.57 | $29.43 | $29.84 | $29.54 | 8,012,969 |
| 2019-07-31 | $30.68 | $31.14 | $30.27 | $30.51 | $30.20 | 6,269,369 |
| 2019-07-30 | $30.45 | $30.81 | $30.21 | $30.71 | $30.40 | 5,290,177 |
| 2019-07-29 | $30.97 | $31.19 | $30.54 | $30.74 | $30.43 | 6,963,941 |
| 2019-07-26 | $32.00 | $32.25 | $31.16 | $31.24 | $30.92 | 7,875,157 |
| 2019-07-25 | $34.55 | $34.82 | $31.58 | $31.67 | $31.35 | 13,152,304 |
| 2019-07-24 | $33.62 | $34.99 | $33.62 | $34.59 | $34.24 | 7,315,334 |
| 2019-07-23 | $33.02 | $33.79 | $32.57 | $33.73 | $33.39 | 4,524,068 |
| 2019-07-22 | $33.22 | $33.42 | $32.85 | $32.90 | $32.57 | 4,005,726 |
| 2019-07-19 | $33.82 | $34.02 | $33.06 | $33.08 | $32.74 | 4,249,117 |
| 2019-07-18 | $33.41 | $33.82 | $33.11 | $33.74 | $33.40 | 3,049,389 |
| 2019-07-17 | $34.34 | $34.42 | $33.11 | $33.26 | $32.92 | 5,881,982 |
| 2019-07-16 | $33.70 | $34.67 | $33.70 | $34.22 | $33.87 | 6,353,631 |
| 2019-07-15 | $33.67 | $33.95 | $33.42 | $33.61 | $33.27 | 3,484,003 |
| 2019-07-12 | $33.12 | $33.90 | $33.00 | $33.78 | $33.44 | 5,012,196 |
| 2019-07-11 | $33.06 | $33.30 | $32.82 | $33.03 | $32.69 | 6,842,881 |
| 2019-07-10 | $32.93 | $33.69 | $32.59 | $32.94 | $32.60 | 8,869,704 |
| 2019-07-09 | $32.40 | $32.75 | $31.93 | $32.36 | $32.03 | 5,450,614 |
| 2019-07-08 | $31.99 | $32.92 | $31.98 | $32.79 | $32.46 | 5,328,812 |
| 2019-07-05 | $32.54 | $32.83 | $31.95 | $32.46 | $32.13 | 2,583,866 |
| 2019-07-03 | $32.40 | $32.85 | $32.35 | $32.72 | $32.39 | 2,747,692 |
| 2019-07-02 | $33.09 | $33.21 | $32.03 | $32.19 | $31.86 | 4,767,593 |
| 2019-07-01 | $33.14 | $33.66 | $32.53 | $32.88 | $32.55 | 8,995,147 |
| 2019-06-28 | $32.23 | $32.73 | $32.16 | $32.61 | $32.28 | 5,238,492 |
| 2019-06-27 | $31.56 | $32.55 | $31.42 | $32.15 | $31.82 | 4,274,549 |
| 2019-06-26 | $31.48 | $31.72 | $31.07 | $31.46 | $31.14 | 4,089,726 |
| 2019-06-25 | $31.83 | $32.11 | $31.24 | $31.26 | $30.94 | 6,523,933 |
| 2019-06-24 | $31.57 | $31.89 | $31.31 | $31.82 | $31.50 | 8,425,704 |
| 2019-06-21 | $32.03 | $32.39 | $31.51 | $31.57 | $31.25 | 7,481,797 |
| 2019-06-20 | $33.66 | $33.81 | $31.90 | $32.15 | $31.82 | 8,969,183 |
| 2019-06-19 | $32.72 | $33.30 | $32.51 | $33.21 | $32.87 | 5,535,486 |
| 2019-06-18 | $32.78 | $33.30 | $32.42 | $32.52 | $32.19 | 3,789,303 |
| 2019-06-17 | $32.10 | $32.92 | $32.10 | $32.56 | $32.23 | 3,420,933 |
| 2019-06-14 | $32.97 | $33.20 | $32.22 | $32.68 | $32.35 | 6,128,002 |
| 2019-06-13 | $31.69 | $33.32 | $31.41 | $33.09 | $32.75 | 10,856,485 |
| 2019-06-12 | $30.56 | $31.13 | $30.45 | $31.10 | $30.78 | 5,185,737 |
| 2019-06-11 | $31.10 | $31.29 | $30.51 | $30.58 | $30.27 | 3,461,792 |
| 2019-06-10 | $31.15 | $31.72 | $30.72 | $30.76 | $30.45 | 5,449,401 |
| 2019-06-07 | $30.59 | $31.15 | $30.43 | $30.92 | $30.61 | 4,843,551 |
| 2019-06-06 | $30.40 | $30.51 | $29.88 | $30.38 | $30.07 | 5,507,561 |
| 2019-06-05 | $29.76 | $30.45 | $29.46 | $30.36 | $30.05 | 8,713,660 |
| 2019-06-04 | $27.63 | $29.31 | $27.50 | $29.12 | $28.82 | 10,218,534 |
| 2019-06-03 | $27.12 | $27.81 | $27.02 | $27.20 | $26.92 | 6,796,311 |
| 2019-05-31 | $27.80 | $27.92 | $27.11 | $27.23 | $26.95 | 7,441,356 |
| 2019-05-30 | $28.50 | $28.75 | $27.99 | $28.17 | $27.88 | 4,734,058 |
| 2019-05-29 | $28.51 | $28.55 | $27.92 | $28.41 | $28.12 | 6,248,119 |
| 2019-05-28 | $29.26 | $29.32 | $28.50 | $28.73 | $28.44 | 8,362,841 |
| 2019-05-24 | $29.69 | $29.94 | $28.98 | $29.17 | $28.87 | 5,764,067 |
| 2019-05-23 | $29.73 | $29.98 | $29.31 | $29.50 | $29.20 | 11,324,613 |
| 2019-05-22 | $31.23 | $31.23 | $29.81 | $29.92 | $29.62 | 10,258,687 |
| 2019-05-21 | $31.21 | $31.64 | $31.13 | $31.30 | $30.98 | 4,987,138 |
| 2019-05-20 | $30.65 | $31.22 | $30.22 | $30.96 | $30.64 | 7,576,174 |
| 2019-05-17 | $32.03 | $32.36 | $31.69 | $31.74 | $31.42 | 4,751,627 |
| 2019-05-16 | $32.20 | $32.90 | $32.02 | $32.32 | $31.99 | 4,739,658 |
| 2019-05-15 | $32.03 | $32.42 | $31.55 | $32.16 | $31.83 | 4,518,716 |
| 2019-05-14 | $32.19 | $32.65 | $32.01 | $32.34 | $32.01 | 5,504,229 |
| 2019-05-13 | $33.16 | $33.20 | $31.98 | $32.14 | $31.81 | 7,040,853 |
| 2019-05-10 | $33.72 | $34.19 | $32.94 | $33.99 | $33.64 | 4,950,021 |
| 2019-05-09 | $33.39 | $34.02 | $33.06 | $33.95 | $33.60 | 4,500,074 |
| 2019-05-08 | $33.70 | $34.38 | $33.56 | $33.75 | $33.41 | 4,374,098 |
| 2019-05-07 | $34.25 | $34.33 | $33.41 | $33.91 | $33.56 | 6,957,759 |
| 2019-05-06 | $34.25 | $34.77 | $33.72 | $34.75 | $34.30 | 4,156,800 |
| 2019-05-03 | $34.21 | $34.90 | $34.15 | $34.79 | $34.33 | 5,181,566 |
| 2019-05-02 | $33.96 | $34.86 | $33.84 | $33.95 | $33.51 | 5,320,302 |
| 2019-05-01 | $34.30 | $34.59 | $33.88 | $33.91 | $33.47 | 4,466,584 |
| 2019-04-30 | $33.78 | $34.39 | $33.55 | $34.18 | $33.73 | 5,719,774 |
| 2019-04-29 | $33.51 | $33.99 | $33.31 | $33.77 | $33.33 | 5,558,233 |
| 2019-04-26 | $32.15 | $33.92 | $32.10 | $33.06 | $32.63 | 9,623,134 |
| 2019-04-25 | $34.05 | $34.25 | $33.13 | $33.41 | $32.97 | 6,156,450 |
| 2019-04-24 | $33.92 | $34.49 | $33.90 | $33.99 | $33.55 | 3,739,803 |
| 2019-04-23 | $33.43 | $34.18 | $33.42 | $33.97 | $33.53 | 3,330,172 |
| 2019-04-22 | $34.10 | $34.20 | $33.43 | $33.48 | $33.04 | 3,884,219 |
| 2019-04-18 | $34.43 | $34.62 | $33.90 | $34.37 | $33.92 | 3,318,455 |
| 2019-04-17 | $34.45 | $34.72 | $34.10 | $34.38 | $33.93 | 3,772,085 |
| 2019-04-16 | $33.96 | $34.09 | $33.59 | $34.03 | $33.58 | 4,498,401 |
| 2019-04-15 | $34.65 | $35.24 | $33.68 | $33.75 | $33.31 | 6,390,646 |
| 2019-04-12 | $34.99 | $35.24 | $34.50 | $34.69 | $34.24 | 4,610,524 |
| 2019-04-11 | $33.99 | $34.97 | $33.91 | $34.81 | $34.35 | 7,352,414 |
| 2019-04-10 | $33.76 | $34.13 | $33.09 | $34.02 | $33.57 | 7,159,491 |
| 2019-04-09 | $33.37 | $33.52 | $32.60 | $33.31 | $32.87 | 8,119,440 |
| 2019-04-08 | $33.64 | $33.95 | $33.44 | $33.88 | $33.44 | 6,219,761 |
| 2019-04-05 | $33.97 | $34.40 | $33.88 | $34.06 | $33.61 | 5,164,739 |
| 2019-04-04 | $33.96 | $34.12 | $33.35 | $33.93 | $33.49 | 6,192,282 |
| 2019-04-03 | $33.22 | $33.99 | $33.21 | $33.71 | $33.27 | 10,047,441 |
| 2019-04-02 | $33.04 | $33.47 | $32.46 | $32.99 | $32.56 | 10,406,109 |
| 2019-04-01 | $31.98 | $32.73 | $31.70 | $32.35 | $31.93 | 7,438,163 |
| 2019-03-29 | $31.14 | $31.89 | $30.84 | $31.76 | $31.34 | 6,980,750 |
| 2019-03-28 | $31.01 | $31.37 | $30.44 | $30.90 | $30.50 | 6,687,159 |
| 2019-03-27 | $30.27 | $31.20 | $30.15 | $30.94 | $30.53 | 6,406,918 |
| 2019-03-26 | $30.51 | $30.62 | $29.97 | $30.21 | $29.81 | 4,583,398 |
| 2019-03-25 | $30.53 | $30.72 | $30.16 | $30.21 | $29.81 | 5,172,082 |
| 2019-03-22 | $31.32 | $31.44 | $30.53 | $30.57 | $30.17 | 7,488,905 |
| 2019-03-21 | $30.89 | $31.77 | $30.79 | $31.45 | $31.04 | 5,725,099 |
| 2019-03-20 | $31.50 | $31.55 | $30.77 | $30.96 | $30.55 | 6,250,188 |
| 2019-03-19 | $31.50 | $32.12 | $31.38 | $31.59 | $31.18 | 6,824,528 |
| 2019-03-18 | $31.50 | $31.58 | $31.03 | $31.38 | $30.97 | 6,832,714 |
| 2019-03-15 | $32.28 | $32.35 | $31.42 | $31.43 | $31.02 | 9,645,120 |
| 2019-03-14 | $31.96 | $32.47 | $31.88 | $32.13 | $31.71 | 6,454,467 |
| 2019-03-13 | $31.22 | $31.93 | $31.00 | $31.84 | $31.42 | 11,092,869 |
| 2019-03-12 | $32.19 | $32.19 | $30.88 | $30.92 | $30.52 | 10,887,514 |
| 2019-03-11 | $31.64 | $32.27 | $31.57 | $32.05 | $31.63 | 8,943,989 |
| 2019-03-08 | $31.90 | $32.12 | $31.37 | $31.91 | $31.49 | 6,200,496 |
| 2019-03-07 | $32.70 | $32.70 | $31.62 | $32.22 | $31.80 | 7,112,375 |
| 2019-03-06 | $33.22 | $33.42 | $32.52 | $32.76 | $32.33 | 6,421,016 |
| 2019-03-05 | $34.03 | $34.38 | $33.17 | $33.23 | $32.79 | 7,405,708 |
| 2019-03-04 | $34.76 | $34.89 | $33.50 | $33.72 | $33.28 | 6,998,090 |
| 2019-03-01 | $35.58 | $35.96 | $34.37 | $34.64 | $34.19 | 8,654,044 |
| 2019-02-28 | $35.63 | $35.89 | $35.17 | $35.63 | $35.16 | 7,873,833 |
| 2019-02-27 | $36.11 | $36.33 | $35.27 | $35.69 | $35.22 | 5,874,912 |
| 2019-02-26 | $35.90 | $36.73 | $35.75 | $36.25 | $35.78 | 7,565,026 |
| 2019-02-25 | $35.75 | $36.38 | $35.67 | $35.90 | $35.43 | 10,905,926 |
| 2019-02-22 | $35.00 | $35.55 | $35.00 | $35.49 | $35.03 | 5,393,564 |
| 2019-02-21 | $34.98 | $35.51 | $34.83 | $34.98 | $34.52 | 5,900,744 |
| 2019-02-20 | $35.00 | $35.24 | $34.77 | $35.06 | $34.60 | 6,969,932 |
| 2019-02-19 | $35.03 | $35.90 | $35.00 | $35.47 | $35.01 | 6,436,150 |
| 2019-02-15 | $36.24 | $36.34 | $34.96 | $35.05 | $34.59 | 11,471,877 |
| 2019-02-14 | $35.91 | $36.53 | $35.67 | $36.11 | $35.64 | 4,070,020 |
| 2019-02-13 | $35.83 | $36.46 | $35.81 | $36.21 | $35.74 | 5,837,850 |
| 2019-02-12 | $36.76 | $37.17 | $35.67 | $35.75 | $35.28 | 6,883,189 |
| 2019-02-11 | $36.08 | $36.72 | $36.08 | $36.59 | $36.11 | 4,932,635 |
| 2019-02-08 | $35.80 | $36.23 | $35.39 | $36.00 | $35.53 | 4,973,284 |
| 2019-02-07 | $36.46 | $36.70 | $35.94 | $36.17 | $35.70 | 5,857,278 |
| 2019-02-06 | $36.80 | $37.09 | $36.61 | $36.76 | $36.28 | 5,802,821 |
| 2019-02-05 | $36.81 | $37.23 | $36.70 | $36.93 | $36.45 | 6,003,162 |
| 2019-02-04 | $36.16 | $36.81 | $36.12 | $36.78 | $36.20 | 9,089,334 |
| 2019-02-01 | $35.77 | $36.59 | $35.77 | $36.11 | $35.54 | 6,612,246 |
| 2019-01-31 | $36.31 | $36.55 | $35.55 | $35.77 | $35.21 | 7,706,585 |
| 2019-01-30 | $36.43 | $36.68 | $36.17 | $36.34 | $35.77 | 7,435,617 |
| 2019-01-29 | $36.76 | $37.08 | $36.07 | $36.29 | $35.72 | 8,744,324 |
| 2019-01-28 | $34.53 | $36.62 | $34.50 | $36.57 | $35.99 | 14,843,458 |
| 2019-01-25 | $33.94 | $35.50 | $33.76 | $34.98 | $34.43 | 15,933,789 |
| 2019-01-24 | $34.26 | $34.35 | $32.83 | $33.66 | $33.13 | 15,531,138 |
| 2019-01-23 | $32.93 | $33.10 | $31.39 | $31.65 | $31.15 | 14,317,926 |
| 2019-01-22 | $33.76 | $33.88 | $32.45 | $32.74 | $32.22 | 14,598,203 |
| 2019-01-18 | $33.84 | $34.04 | $33.15 | $33.97 | $33.43 | 5,817,716 |
| 2019-01-17 | $32.75 | $33.89 | $32.63 | $33.58 | $33.05 | 5,917,547 |
| 2019-01-16 | $32.82 | $33.67 | $32.74 | $32.84 | $32.32 | 9,141,554 |
| 2019-01-15 | $31.88 | $32.86 | $31.63 | $32.10 | $31.59 | 7,643,059 |
| 2019-01-14 | $31.40 | $31.93 | $30.70 | $31.71 | $31.21 | 5,878,522 |
| 2019-01-11 | $31.80 | $31.99 | $31.10 | $31.80 | $31.30 | 6,900,397 |
| 2019-01-10 | $30.62 | $32.21 | $29.78 | $32.04 | $31.54 | 19,726,307 |
| 2019-01-09 | $32.42 | $33.55 | $32.30 | $33.42 | $32.89 | 6,179,397 |
| 2019-01-08 | $33.36 | $33.65 | $32.20 | $32.42 | $31.91 | 7,107,729 |
| 2019-01-07 | $31.99 | $33.48 | $31.24 | $32.95 | $32.43 | 8,010,692 |
| 2019-01-04 | $30.44 | $32.09 | $30.40 | $32.04 | $31.54 | 9,369,633 |
| 2019-01-03 | $31.69 | $31.85 | $28.81 | $30.06 | $29.59 | 16,821,991 |
| 2019-01-02 | $31.46 | $32.65 | $31.05 | $32.48 | $31.97 | 5,229,460 |
| 2018-12-31 | $32.09 | $32.62 | $31.68 | $32.11 | $31.60 | 5,334,664 |
| 2018-12-28 | $32.17 | $32.60 | $31.51 | $31.83 | $31.33 | 6,379,455 |
| 2018-12-27 | $31.71 | $32.05 | $30.87 | $32.04 | $31.54 | 7,751,743 |
| 2018-12-26 | $30.12 | $32.33 | $29.59 | $32.29 | $31.78 | 8,621,261 |
| 2018-12-24 | $30.51 | $30.92 | $29.67 | $29.72 | $29.25 | 5,901,991 |
| 2018-12-21 | $31.95 | $32.65 | $30.65 | $30.78 | $30.30 | 11,800,633 |
| 2018-12-20 | $32.34 | $32.68 | $30.95 | $31.89 | $31.39 | 9,439,595 |
| 2018-12-19 | $33.46 | $33.98 | $32.23 | $32.42 | $31.91 | 8,120,520 |
| 2018-12-18 | $32.47 | $33.65 | $32.47 | $33.54 | $33.01 | 9,117,596 |
| 2018-12-17 | $32.30 | $32.86 | $31.70 | $32.04 | $31.54 | 7,638,105 |
| 2018-12-14 | $32.27 | $33.27 | $32.08 | $32.41 | $31.90 | 8,558,597 |
| 2018-12-13 | $34.30 | $34.69 | $32.38 | $32.46 | $31.95 | 10,279,702 |
| 2018-12-12 | $34.55 | $34.79 | $34.09 | $34.35 | $33.81 | 7,630,516 |
| 2018-12-11 | $34.36 | $34.81 | $33.61 | $34.10 | $33.56 | 8,055,448 |
| 2018-12-10 | $33.67 | $34.17 | $32.61 | $33.84 | $33.31 | 8,569,141 |
| 2018-12-07 | $36.58 | $36.60 | $33.38 | $33.57 | $33.04 | 14,380,116 |
| 2018-12-06 | $36.00 | $37.10 | $35.79 | $36.94 | $36.36 | 9,378,907 |
| 2018-12-04 | $38.82 | $39.21 | $36.67 | $36.69 | $36.11 | 12,315,077 |
| 2018-12-03 | $40.57 | $40.58 | $39.14 | $39.65 | $39.03 | 6,577,686 |
| 2018-11-30 | $38.42 | $40.20 | $38.42 | $40.16 | $39.53 | 10,015,654 |
| 2018-11-29 | $38.80 | $39.34 | $38.40 | $38.42 | $37.81 | 5,178,376 |
| 2018-11-28 | $38.59 | $38.97 | $37.78 | $38.94 | $38.33 | 6,673,828 |
| 2018-11-27 | $38.21 | $38.77 | $37.81 | $38.29 | $37.69 | 8,143,233 |
| 2018-11-26 | $38.30 | $38.62 | $37.70 | $38.10 | $37.50 | 9,203,089 |
| 2018-11-23 | $36.66 | $38.27 | $36.66 | $37.95 | $37.35 | 6,121,272 |
| 2018-11-21 | $36.09 | $37.51 | $35.97 | $36.31 | $35.74 | 8,701,536 |
| 2018-11-20 | $35.05 | $36.39 | $34.86 | $35.59 | $35.03 | 7,059,833 |
| 2018-11-19 | $36.76 | $37.08 | $35.31 | $35.82 | $35.26 | 9,420,974 |
| 2018-11-16 | $37.40 | $37.53 | $36.50 | $36.75 | $36.17 | 10,645,828 |
| 2018-11-15 | $37.87 | $38.16 | $36.31 | $37.82 | $37.22 | 8,296,755 |
| 2018-11-14 | $38.00 | $38.59 | $37.45 | $38.11 | $37.51 | 7,288,643 |
| 2018-11-13 | $37.15 | $38.42 | $37.10 | $37.78 | $37.18 | 9,694,207 |
| 2018-11-12 | $36.31 | $37.30 | $35.78 | $36.86 | $36.28 | 9,360,761 |
| 2018-11-09 | $36.70 | $37.26 | $36.03 | $36.22 | $35.65 | 6,794,692 |
| 2018-11-08 | $36.77 | $37.05 | $35.97 | $36.86 | $36.28 | 6,884,753 |
| 2018-11-07 | $35.57 | $37.39 | $35.48 | $36.97 | $36.39 | 10,903,961 |
| 2018-11-06 | $35.60 | $35.96 | $34.84 | $35.17 | $34.62 | 11,376,726 |
| 2018-11-05 | $36.35 | $36.52 | $35.13 | $35.72 | $35.16 | 11,305,331 |
| 2018-11-02 | $36.59 | $37.46 | $35.64 | $36.33 | $35.66 | 10,039,121 |
| 2018-11-01 | $35.30 | $36.47 | $35.07 | $36.37 | $35.70 | 9,643,154 |
| 2018-10-31 | $35.16 | $35.90 | $34.81 | $35.08 | $34.43 | 11,132,795 |
| 2018-10-30 | $32.44 | $34.78 | $32.33 | $34.66 | $34.02 | 13,067,628 |
| 2018-10-29 | $33.14 | $34.00 | $31.95 | $32.60 | $32.00 | 9,405,453 |
| 2018-10-26 | $31.40 | $33.01 | $31.30 | $32.46 | $31.86 | 11,438,628 |
| 2018-10-25 | $31.19 | $33.33 | $31.12 | $32.37 | $31.77 | 18,375,181 |
| 2018-10-24 | $32.48 | $32.75 | $30.24 | $30.34 | $29.78 | 15,348,177 |
| 2018-10-23 | $31.53 | $32.44 | $30.60 | $32.38 | $31.78 | 12,468,259 |
| 2018-10-22 | $32.27 | $32.52 | $31.82 | $32.16 | $31.56 | 7,572,134 |
| 2018-10-19 | $32.09 | $32.65 | $31.81 | $32.04 | $31.45 | 10,445,246 |
| 2018-10-18 | $33.58 | $33.76 | $31.87 | $32.06 | $31.47 | 12,778,275 |
| 2018-10-17 | $34.45 | $35.40 | $33.53 | $33.57 | $32.95 | 15,068,551 |
| 2018-10-16 | $32.06 | $33.44 | $31.98 | $33.28 | $32.66 | 11,339,164 |
| 2018-10-15 | $31.00 | $32.24 | $30.82 | $31.78 | $31.19 | 11,092,524 |
| 2018-10-12 | $31.97 | $32.13 | $30.81 | $30.91 | $30.34 | 12,905,185 |
| 2018-10-11 | $32.30 | $32.75 | $30.75 | $31.27 | $30.69 | 17,115,781 |
| 2018-10-10 | $33.33 | $33.40 | $31.59 | $31.61 | $31.03 | 20,539,018 |
| 2018-10-09 | $36.30 | $36.39 | $33.41 | $33.55 | $32.93 | 19,662,644 |
| 2018-10-08 | $36.44 | $36.85 | $35.60 | $35.90 | $35.24 | 7,879,323 |
| 2018-10-05 | $37.93 | $38.13 | $36.21 | $36.44 | $35.77 | 9,127,017 |
| 2018-10-04 | $38.80 | $39.01 | $37.48 | $37.92 | $37.22 | 5,916,661 |
| 2018-10-03 | $38.70 | $39.26 | $38.42 | $38.80 | $38.08 | 6,370,307 |
| 2018-10-02 | $39.60 | $39.60 | $38.40 | $38.50 | $37.79 | 7,625,022 |
| 2018-10-01 | $41.41 | $41.75 | $39.60 | $39.61 | $38.88 | 7,213,580 |
| 2018-09-28 | $41.37 | $41.96 | $40.70 | $41.33 | $40.57 | 5,030,569 |
| 2018-09-27 | $41.23 | $42.20 | $41.15 | $41.50 | $40.73 | 5,654,613 |
| 2018-09-26 | $40.84 | $41.48 | $40.78 | $41.04 | $40.28 | 4,623,712 |
| 2018-09-25 | $42.00 | $42.19 | $40.27 | $40.81 | $40.05 | 6,744,165 |
| 2018-09-24 | $43.27 | $43.30 | $41.85 | $41.98 | $41.20 | 7,105,075 |
| 2018-09-21 | $42.04 | $43.89 | $41.99 | $43.60 | $42.79 | 10,743,088 |
| 2018-09-20 | $41.82 | $42.17 | $41.19 | $41.89 | $41.11 | 6,865,565 |
| 2018-09-19 | $40.79 | $41.77 | $40.70 | $41.60 | $40.83 | 7,413,645 |
| 2018-09-18 | $40.36 | $40.86 | $39.65 | $40.79 | $40.04 | 5,548,449 |
| 2018-09-17 | $39.70 | $40.55 | $39.70 | $40.32 | $39.57 | 5,072,753 |
| 2018-09-14 | $39.54 | $39.97 | $39.32 | $39.74 | $39.00 | 2,905,068 |
| 2018-09-13 | $39.49 | $40.06 | $39.42 | $39.48 | $38.75 | 4,268,883 |
| 2018-09-12 | $40.26 | $40.40 | $39.23 | $39.26 | $38.53 | 6,103,809 |
| 2018-09-11 | $39.33 | $40.31 | $39.07 | $40.18 | $39.44 | 5,863,979 |
| 2018-09-10 | $38.66 | $39.49 | $38.49 | $39.43 | $38.70 | 3,901,039 |
| 2018-09-07 | $38.31 | $39.27 | $38.15 | $38.43 | $37.72 | 4,875,809 |
| 2018-09-06 | $39.48 | $39.69 | $38.25 | $38.48 | $37.77 | 6,917,509 |
| 2018-09-05 | $40.81 | $41.37 | $38.88 | $39.67 | $38.94 | 9,738,921 |
| 2018-09-04 | $40.32 | $41.34 | $40.32 | $40.77 | $40.02 | 7,123,152 |
| 2018-08-31 | $40.25 | $40.55 | $40.18 | $40.48 | $39.73 | 3,464,003 |
| 2018-08-30 | $40.36 | $40.84 | $40.15 | $40.40 | $39.65 | 4,330,210 |
| 2018-08-29 | $40.66 | $41.04 | $40.25 | $40.50 | $39.75 | 4,475,067 |
| 2018-08-28 | $39.67 | $40.70 | $39.60 | $40.69 | $39.94 | 7,373,456 |
| 2018-08-27 | $39.02 | $39.82 | $39.02 | $39.52 | $38.79 | 11,236,016 |
| 2018-08-24 | $38.90 | $39.15 | $38.53 | $38.82 | $38.10 | 3,561,731 |
| 2018-08-23 | $39.19 | $39.39 | $38.72 | $38.83 | $38.11 | 3,931,892 |
| 2018-08-22 | $40.08 | $40.19 | $39.14 | $39.19 | $38.46 | 5,593,343 |
| 2018-08-21 | $39.98 | $40.71 | $39.84 | $40.33 | $39.58 | 6,491,776 |
| 2018-08-20 | $38.04 | $40.10 | $37.99 | $39.99 | $39.25 | 9,629,081 |
| 2018-08-17 | $37.99 | $38.21 | $37.72 | $37.79 | $37.09 | 6,365,148 |
| 2018-08-16 | $37.75 | $38.46 | $37.44 | $38.16 | $37.45 | 5,876,946 |
| 2018-08-15 | $36.96 | $37.51 | $36.42 | $37.44 | $36.75 | 5,599,590 |
| 2018-08-14 | $36.84 | $37.56 | $36.83 | $37.09 | $36.40 | 3,873,119 |
| 2018-08-13 | $37.29 | $37.33 | $36.68 | $36.79 | $36.11 | 4,052,014 |
| 2018-08-10 | $37.75 | $37.79 | $36.45 | $37.26 | $36.57 | 7,481,823 |
| 2018-08-09 | $38.55 | $38.74 | $37.89 | $37.92 | $37.22 | 3,699,790 |
| 2018-08-08 | $38.41 | $38.86 | $38.22 | $38.38 | $37.67 | 3,895,478 |
| 2018-08-07 | $38.65 | $38.74 | $38.19 | $38.26 | $37.55 | 6,427,062 |
| 2018-08-06 | $38.26 | $38.49 | $37.87 | $38.41 | $37.70 | 3,340,207 |
| 2018-08-03 | $38.06 | $38.62 | $38.05 | $38.42 | $37.61 | 3,975,102 |
| 2018-08-02 | $37.86 | $38.12 | $37.35 | $37.93 | $37.13 | 5,920,730 |
| 2018-08-01 | $39.38 | $39.47 | $37.69 | $38.14 | $37.34 | 7,080,711 |
| 2018-07-31 | $39.26 | $39.87 | $39.14 | $39.54 | $38.71 | 5,761,144 |
| 2018-07-30 | $39.88 | $40.29 | $38.93 | $38.97 | $38.15 | 5,746,203 |
| 2018-07-27 | $39.93 | $40.86 | $39.51 | $39.69 | $38.85 | 8,445,143 |
| 2018-07-26 | $37.85 | $40.45 | $37.60 | $40.02 | $39.18 | 12,832,274 |
| 2018-07-25 | $37.32 | $38.34 | $37.32 | $38.19 | $37.39 | 7,338,068 |
| 2018-07-24 | $38.19 | $38.39 | $37.04 | $37.45 | $36.66 | 6,415,066 |
| 2018-07-23 | $37.65 | $38.22 | $37.36 | $38.04 | $37.24 | 4,697,307 |
| 2018-07-20 | $37.96 | $38.38 | $37.81 | $37.88 | $37.08 | 5,303,258 |
| 2018-07-19 | $38.32 | $38.38 | $37.55 | $38.13 | $37.33 | 4,985,234 |
| 2018-07-18 | $38.00 | $39.20 | $38.00 | $38.37 | $37.56 | 10,297,410 |
| 2018-07-17 | $37.10 | $38.05 | $37.08 | $37.38 | $36.59 | 6,274,419 |
| 2018-07-16 | $37.26 | $37.58 | $36.93 | $37.28 | $36.50 | 5,358,592 |
| 2018-07-13 | $36.31 | $37.26 | $36.14 | $37.12 | $36.34 | 10,841,910 |
| 2018-07-12 | $36.40 | $36.77 | $35.64 | $36.33 | $35.57 | 12,226,590 |
| 2018-07-11 | $38.31 | $38.34 | $35.90 | $35.96 | $35.20 | 24,894,183 |
| 2018-07-10 | $39.38 | $39.40 | $38.50 | $39.12 | $38.30 | 4,909,957 |
| 2018-07-09 | $38.21 | $39.41 | $38.07 | $39.31 | $38.48 | 4,530,423 |
| 2018-07-06 | $38.19 | $38.39 | $37.76 | $38.09 | $37.29 | 3,695,004 |
| 2018-07-05 | $37.85 | $38.18 | $37.52 | $37.99 | $37.19 | 6,181,460 |
| 2018-07-03 | $37.64 | $38.33 | $36.76 | $37.75 | $36.96 | 5,645,315 |
| 2018-07-02 | $37.74 | $38.40 | $37.44 | $38.36 | $37.55 | 3,363,452 |
| 2018-06-29 | $38.25 | $38.75 | $37.82 | $37.96 | $37.16 | 6,032,146 |
| 2018-06-28 | $38.33 | $38.53 | $37.06 | $38.20 | $37.40 | 7,909,702 |
| 2018-06-27 | $39.09 | $39.18 | $38.25 | $38.26 | $37.45 | 7,391,586 |
| 2018-06-26 | $39.87 | $39.96 | $38.99 | $39.09 | $38.27 | 6,037,359 |
| 2018-06-25 | $41.09 | $41.27 | $39.29 | $39.68 | $38.84 | 7,126,433 |
| 2018-06-22 | $41.46 | $42.41 | $41.02 | $41.35 | $40.48 | 9,115,147 |
| 2018-06-21 | $42.03 | $42.50 | $41.37 | $41.49 | $40.62 | 5,025,339 |
| 2018-06-20 | $41.65 | $42.34 | $41.35 | $42.03 | $41.15 | 4,930,567 |
| 2018-06-19 | $42.03 | $42.21 | $41.09 | $41.51 | $40.64 | 5,575,306 |
| 2018-06-18 | $42.63 | $42.68 | $41.94 | $42.44 | $41.55 | 5,372,079 |
| 2018-06-15 | $43.06 | $43.11 | $42.32 | $42.77 | $41.87 | 7,031,967 |
| 2018-06-14 | $43.06 | $43.49 | $42.80 | $43.08 | $42.17 | 4,019,334 |
| 2018-06-13 | $43.39 | $43.69 | $42.83 | $42.92 | $42.02 | 5,988,999 |
| 2018-06-12 | $44.23 | $44.30 | $43.09 | $43.41 | $42.50 | 5,204,620 |
| 2018-06-11 | $43.25 | $44.93 | $43.25 | $44.16 | $43.23 | 6,440,746 |
| 2018-06-08 | $43.96 | $43.97 | $42.96 | $43.11 | $42.20 | 6,273,041 |
| 2018-06-07 | $44.28 | $44.48 | $43.45 | $43.84 | $42.92 | 3,728,997 |
| 2018-06-06 | $43.45 | $44.23 | $42.88 | $44.19 | $43.26 | 6,502,470 |
| 2018-06-05 | $44.78 | $45.02 | $43.81 | $44.18 | $43.25 | 4,975,326 |
| 2018-06-04 | $44.04 | $45.01 | $43.96 | $44.86 | $43.92 | 5,685,162 |
| 2018-06-01 | $44.05 | $44.09 | $43.35 | $44.00 | $43.07 | 5,472,271 |
| 2018-05-31 | $43.40 | $44.71 | $42.97 | $43.54 | $42.62 | 8,540,096 |
| 2018-05-30 | $43.68 | $43.83 | $42.66 | $43.30 | $42.39 | 5,457,878 |
| 2018-05-29 | $44.60 | $45.15 | $43.22 | $43.59 | $42.67 | 4,531,779 |
| 2018-05-25 | $43.82 | $45.82 | $43.80 | $44.91 | $43.96 | 6,517,255 |
| 2018-05-24 | $42.94 | $43.89 | $42.76 | $43.56 | $42.64 | 3,855,296 |
| 2018-05-23 | $42.64 | $42.87 | $42.27 | $42.80 | $41.90 | 3,915,939 |
| 2018-05-22 | $44.50 | $45.04 | $42.83 | $42.88 | $41.98 | 6,892,448 |
| 2018-05-21 | $43.74 | $44.79 | $43.63 | $44.28 | $43.35 | 4,930,221 |
| 2018-05-18 | $43.56 | $43.76 | $43.04 | $43.38 | $42.47 | 4,216,067 |
| 2018-05-17 | $43.90 | $44.51 | $43.49 | $43.63 | $42.71 | 5,334,099 |
| 2018-05-16 | $43.13 | $44.91 | $43.04 | $44.06 | $43.13 | 7,493,568 |
| 2018-05-15 | $42.02 | $43.40 | $41.60 | $43.19 | $42.28 | 6,909,578 |
| 2018-05-14 | $42.75 | $43.09 | $42.20 | $42.46 | $41.57 | 4,201,557 |
| 2018-05-11 | $42.08 | $42.66 | $42.02 | $42.60 | $41.70 | 6,066,657 |
| 2018-05-10 | $41.51 | $42.46 | $41.51 | $42.04 | $41.15 | 7,931,613 |
| 2018-05-09 | $42.93 | $43.16 | $41.47 | $41.50 | $40.63 | 8,273,672 |
| 2018-05-08 | $42.33 | $44.01 | $42.33 | $43.00 | $42.09 | 7,766,568 |
| 2018-05-07 | $42.92 | $43.23 | $42.12 | $42.44 | $41.55 | 5,330,964 |
| 2018-05-04 | $41.75 | $43.45 | $41.75 | $42.86 | $41.86 | 5,540,878 |
| 2018-05-03 | $42.25 | $42.49 | $41.54 | $42.11 | $41.13 | 4,700,541 |
| 2018-05-02 | $43.23 | $43.41 | $42.19 | $42.24 | $41.25 | 6,314,448 |
| 2018-05-01 | $42.86 | $43.46 | $42.56 | $43.36 | $42.35 | 5,341,232 |
| 2018-04-30 | $43.50 | $43.81 | $42.76 | $42.93 | $41.93 | 6,472,855 |
| 2018-04-27 | $42.55 | $43.48 | $42.33 | $43.40 | $42.39 | 6,955,237 |
| 2018-04-26 | $43.49 | $43.80 | $40.65 | $42.37 | $41.38 | 20,517,346 |
| 2018-04-25 | $45.67 | $45.93 | $43.89 | $45.25 | $44.19 | 7,847,645 |
| 2018-04-24 | $46.72 | $47.17 | $45.11 | $45.69 | $44.62 | 3,954,263 |
| 2018-04-23 | $46.85 | $47.19 | $46.12 | $46.68 | $45.59 | 4,221,685 |
| 2018-04-20 | $46.91 | $47.24 | $46.44 | $46.78 | $45.69 | 5,344,735 |
| 2018-04-19 | $47.53 | $47.77 | $46.41 | $46.88 | $45.79 | 5,759,268 |
| 2018-04-18 | $46.50 | $48.38 | $46.05 | $47.76 | $46.64 | 9,170,727 |
| 2018-04-17 | $46.75 | $47.03 | $45.62 | $45.75 | $44.68 | 6,961,108 |
| 2018-04-16 | $46.13 | $46.94 | $45.81 | $46.40 | $45.32 | 4,516,335 |
| 2018-04-13 | $46.75 | $47.05 | $45.75 | $45.87 | $44.80 | 5,226,252 |
| 2018-04-12 | $46.03 | $46.80 | $45.51 | $46.57 | $45.48 | 7,040,424 |
| 2018-04-11 | $47.15 | $47.46 | $45.37 | $45.40 | $44.34 | 10,151,133 |
| 2018-04-10 | $50.52 | $50.57 | $47.21 | $47.46 | $46.35 | 12,815,485 |
| 2018-04-09 | $50.50 | $50.86 | $49.74 | $49.82 | $48.66 | 4,330,098 |
| 2018-04-06 | $51.71 | $51.96 | $49.81 | $50.29 | $49.12 | 4,302,567 |
| 2018-04-05 | $52.50 | $53.08 | $51.83 | $52.14 | $50.92 | 3,060,904 |
| 2018-04-04 | $50.60 | $52.10 | $50.51 | $52.04 | $50.82 | 3,955,029 |
| 2018-04-03 | $50.23 | $51.55 | $49.57 | $51.47 | $50.27 | 3,863,347 |
| 2018-04-02 | $51.77 | $51.95 | $48.96 | $49.78 | $48.62 | 4,185,804 |
| 2018-03-29 | $51.30 | $52.43 | $51.03 | $51.96 | $50.75 | 3,074,062 |
| 2018-03-28 | $50.90 | $51.26 | $50.05 | $50.85 | $49.66 | 4,177,492 |
| 2018-03-27 | $52.30 | $52.35 | $50.55 | $50.90 | $49.71 | 2,805,331 |
| 2018-03-26 | $51.94 | $52.04 | $50.64 | $51.86 | $50.65 | 3,185,475 |
| 2018-03-23 | $52.63 | $53.10 | $50.99 | $51.01 | $49.82 | 3,843,474 |
| 2018-03-22 | $53.58 | $54.18 | $52.29 | $52.31 | $51.09 | 4,820,379 |
| 2018-03-21 | $54.21 | $54.61 | $53.17 | $54.09 | $52.83 | 4,785,030 |
| 2018-03-20 | $54.93 | $55.70 | $54.67 | $55.32 | $54.03 | 2,497,070 |
| 2018-03-19 | $55.33 | $55.69 | $54.19 | $54.62 | $53.34 | 3,743,641 |
| 2018-03-16 | $55.31 | $56.41 | $55.27 | $55.40 | $54.11 | 4,455,977 |
| 2018-03-15 | $55.35 | $55.56 | $54.93 | $55.17 | $53.88 | 2,964,323 |
| 2018-03-14 | $56.57 | $57.21 | $55.16 | $55.28 | $53.99 | 4,262,349 |
| 2018-03-13 | $56.86 | $57.44 | $56.03 | $56.23 | $54.92 | 4,343,055 |
| 2018-03-12 | $56.26 | $56.97 | $55.63 | $56.50 | $55.18 | 3,177,925 |
| 2018-03-09 | $55.05 | $56.08 | $54.65 | $56.07 | $54.76 | 3,466,720 |
| 2018-03-08 | $54.33 | $55.69 | $54.28 | $54.79 | $53.51 | 4,120,718 |
| 2018-03-07 | $53.12 | $54.17 | $53.04 | $54.11 | $52.85 | 3,216,908 |
| 2018-03-06 | $53.34 | $54.02 | $52.90 | $53.57 | $52.32 | 4,273,805 |
| 2018-03-05 | $52.90 | $53.69 | $52.69 | $53.19 | $51.95 | 3,974,757 |
| 2018-03-02 | $52.90 | $53.42 | $51.87 | $53.18 | $51.94 | 4,918,160 |
| 2018-03-01 | $54.14 | $55.31 | $53.30 | $53.48 | $52.23 | 5,895,581 |
| 2018-02-28 | $54.41 | $54.60 | $53.64 | $54.25 | $52.98 | 4,015,581 |
| 2018-02-27 | $54.89 | $55.60 | $54.24 | $54.26 | $52.99 | 4,821,958 |
| 2018-02-26 | $53.99 | $55.13 | $53.92 | $55.00 | $53.72 | 4,954,631 |
| 2018-02-23 | $53.30 | $53.48 | $52.72 | $53.39 | $52.14 | 3,374,064 |
| 2018-02-22 | $53.24 | $53.41 | $52.70 | $52.98 | $51.74 | 4,353,760 |
| 2018-02-21 | $51.96 | $53.86 | $51.83 | $52.78 | $51.55 | 5,368,431 |
| 2018-02-20 | $51.23 | $52.23 | $51.10 | $51.72 | $50.51 | 3,370,618 |
| 2018-02-16 | $51.80 | $52.21 | $51.53 | $51.58 | $50.38 | 3,861,493 |
| 2018-02-15 | $51.45 | $51.88 | $50.94 | $51.67 | $50.46 | 3,118,731 |
| 2018-02-14 | $50.24 | $51.56 | $50.11 | $51.07 | $49.88 | 4,928,547 |
| 2018-02-13 | $49.70 | $50.92 | $49.64 | $50.87 | $49.68 | 3,746,713 |
| 2018-02-12 | $48.79 | $50.51 | $48.65 | $50.09 | $48.92 | 5,422,630 |
| 2018-02-09 | $49.70 | $49.73 | $46.33 | $48.36 | $47.23 | 6,416,929 |
| 2018-02-08 | $51.44 | $51.46 | $48.51 | $48.60 | $47.46 | 5,501,525 |
| 2018-02-07 | $50.91 | $51.98 | $50.89 | $51.40 | $50.20 | 4,784,551 |
| 2018-02-06 | $49.32 | $51.50 | $48.79 | $51.18 | $49.98 | 6,679,541 |
| 2018-02-05 | $51.99 | $52.39 | $49.75 | $49.76 | $48.60 | 5,439,532 |
| 2018-02-02 | $53.49 | $53.99 | $52.03 | $52.10 | $50.78 | 5,074,870 |
| 2018-02-01 | $54.00 | $54.64 | $53.59 | $53.88 | $52.52 | 3,526,322 |
| 2018-01-31 | $53.08 | $54.71 | $53.00 | $54.32 | $52.94 | 5,852,271 |
| 2018-01-30 | $52.45 | $53.05 | $52.36 | $52.59 | $51.26 | 4,430,353 |
| 2018-01-29 | $52.79 | $53.16 | $52.59 | $52.68 | $51.35 | 5,908,012 |
| 2018-01-26 | $53.65 | $53.90 | $52.34 | $53.07 | $51.73 | 6,955,935 |
| 2018-01-25 | $54.00 | $54.55 | $52.21 | $53.05 | $51.71 | 10,110,999 |
| 2018-01-24 | $54.35 | $55.46 | $53.45 | $54.79 | $53.40 | 16,307,891 |
| 2018-01-23 | $57.74 | $58.46 | $57.40 | $58.29 | $56.81 | 3,121,974 |
| 2018-01-22 | $57.99 | $58.34 | $57.53 | $58.10 | $56.63 | 3,512,066 |
| 2018-01-19 | $58.59 | $58.59 | $57.76 | $58.06 | $56.59 | 3,122,989 |
| 2018-01-18 | $58.00 | $58.71 | $57.56 | $58.34 | $56.86 | 3,949,567 |
| 2018-01-17 | $58.31 | $58.58 | $57.80 | $58.16 | $56.69 | 3,039,127 |
| 2018-01-16 | $58.79 | $59.08 | $57.53 | $57.98 | $56.51 | 5,263,854 |
| 2018-01-12 | $56.56 | $58.73 | $56.56 | $58.47 | $56.99 | 7,490,353 |
| 2018-01-11 | $54.49 | $57.00 | $54.18 | $56.42 | $54.99 | 11,304,243 |
| 2018-01-10 | $53.23 | $54.02 | $52.88 | $53.78 | $52.42 | 7,622,514 |
| 2018-01-09 | $52.97 | $53.37 | $52.01 | $52.08 | $50.76 | 3,387,134 |
| 2018-01-08 | $52.60 | $52.64 | $51.93 | $52.13 | $50.81 | 3,499,793 |
| 2018-01-05 | $52.78 | $52.84 | $52.43 | $52.65 | $51.32 | 2,951,083 |
| 2018-01-04 | $52.48 | $54.40 | $52.27 | $52.67 | $51.34 | 3,551,004 |
| 2018-01-03 | $52.86 | $52.86 | $52.06 | $52.34 | $51.02 | 5,066,630 |
| 2018-01-02 | $52.33 | $53.10 | $51.90 | $52.99 | $51.65 | 4,060,789 |
| 2017-12-29 | $52.42 | $52.82 | $52.01 | $52.03 | $50.71 | 2,680,572 |
| 2017-12-28 | $52.45 | $52.63 | $52.22 | $52.46 | $51.13 | 1,576,661 |
| 2017-12-27 | $52.80 | $52.88 | $52.06 | $52.40 | $51.07 | 2,770,411 |
| 2017-12-26 | $52.35 | $53.22 | $52.33 | $52.85 | $51.51 | 2,772,279 |
| 2017-12-22 | $52.72 | $52.88 | $52.42 | $52.59 | $51.26 | 2,420,149 |
| 2017-12-21 | $52.16 | $53.47 | $52.07 | $52.79 | $51.45 | 6,910,068 |
| 2017-12-20 | $51.57 | $52.10 | $51.17 | $51.92 | $50.61 | 5,144,156 |
| 2017-12-19 | $51.60 | $51.81 | $51.28 | $51.44 | $50.14 | 3,007,322 |
| 2017-12-18 | $51.25 | $51.66 | $51.25 | $51.49 | $50.19 | 3,191,046 |
| 2017-12-15 | $50.67 | $51.50 | $50.40 | $51.06 | $49.77 | 7,929,521 |
| 2017-12-14 | $50.59 | $51.36 | $50.08 | $50.21 | $48.94 | 4,490,177 |
| 2017-12-13 | $50.58 | $50.75 | $49.85 | $50.09 | $48.82 | 2,755,104 |
| 2017-12-12 | $51.27 | $51.53 | $50.38 | $50.47 | $49.19 | 2,788,331 |
| 2017-12-11 | $50.78 | $51.59 | $50.76 | $51.30 | $50.00 | 2,785,584 |
| 2017-12-08 | $51.23 | $51.79 | $50.93 | $51.02 | $49.73 | 3,793,349 |
| 2017-12-07 | $49.53 | $50.92 | $49.30 | $50.88 | $49.59 | 3,015,505 |
| 2017-12-06 | $49.39 | $49.81 | $49.19 | $49.61 | $48.35 | 2,789,870 |
| 2017-12-05 | $49.85 | $50.00 | $49.21 | $49.47 | $48.22 | 3,573,259 |
| 2017-12-04 | $50.10 | $51.47 | $49.65 | $49.93 | $48.67 | 7,096,721 |
| 2017-12-01 | $49.67 | $50.38 | $48.69 | $49.00 | $47.76 | 6,191,854 |
| 2017-11-30 | $49.76 | $51.11 | $49.30 | $50.49 | $49.21 | 5,978,487 |
| 2017-11-29 | $49.38 | $51.16 | $48.66 | $49.25 | $48.00 | 8,150,150 |
| 2017-11-28 | $48.44 | $49.42 | $48.20 | $49.22 | $47.97 | 3,748,884 |
| 2017-11-27 | $48.61 | $48.83 | $48.30 | $48.42 | $47.19 | 2,308,859 |
| 2017-11-24 | $48.66 | $48.76 | $48.35 | $48.56 | $47.33 | 1,351,201 |
| 2017-11-22 | $48.58 | $48.97 | $48.27 | $48.66 | $47.43 | 1,883,499 |
| 2017-11-21 | $47.89 | $48.92 | $47.54 | $48.65 | $47.42 | 2,777,846 |
| 2017-11-20 | $47.33 | $47.88 | $47.12 | $47.69 | $46.48 | 2,416,937 |
| 2017-11-17 | $47.60 | $47.75 | $47.19 | $47.39 | $46.19 | 2,300,688 |
| 2017-11-16 | $47.26 | $48.06 | $47.24 | $47.68 | $46.47 | 4,456,318 |
| 2017-11-15 | $45.71 | $47.31 | $45.45 | $47.19 | $46.00 | 5,218,995 |
| 2017-11-14 | $45.30 | $45.97 | $45.27 | $45.81 | $44.65 | 1,805,289 |
| 2017-11-13 | $45.63 | $45.86 | $45.33 | $45.74 | $44.58 | 1,731,535 |
| 2017-11-10 | $45.64 | $46.12 | $45.56 | $45.82 | $44.66 | 2,405,481 |
| 2017-11-09 | $45.85 | $46.35 | $45.36 | $45.77 | $44.51 | 3,540,606 |
| 2017-11-08 | $46.42 | $46.98 | $45.84 | $46.37 | $45.10 | 3,198,779 |
| 2017-11-07 | $47.51 | $47.54 | $46.40 | $46.46 | $45.19 | 3,701,409 |
| 2017-11-06 | $47.46 | $48.10 | $47.28 | $47.51 | $46.21 | 4,236,152 |
| 2017-11-03 | $47.36 | $47.61 | $46.80 | $47.45 | $46.15 | 4,036,096 |
| 2017-11-02 | $47.79 | $47.93 | $47.09 | $47.36 | $46.06 | 2,403,196 |
| 2017-11-01 | $48.00 | $48.20 | $47.37 | $47.84 | $46.53 | 4,324,799 |
| 2017-10-31 | $47.22 | $47.60 | $46.79 | $46.82 | $45.54 | 4,547,901 |
| 2017-10-30 | $47.65 | $47.67 | $46.83 | $47.25 | $45.95 | 5,309,893 |
| 2017-10-27 | $48.41 | $48.89 | $47.33 | $47.56 | $46.26 | 8,573,724 |
| 2017-10-26 | $52.00 | $53.19 | $48.32 | $48.61 | $47.28 | 12,002,600 |
| 2017-10-25 | $51.78 | $51.78 | $50.61 | $51.02 | $49.62 | 4,606,142 |
| 2017-10-24 | $51.02 | $52.10 | $50.55 | $51.95 | $50.52 | 3,618,803 |
| 2017-10-23 | $51.92 | $51.95 | $50.87 | $50.98 | $49.58 | 3,436,560 |
| 2017-10-20 | $51.56 | $52.24 | $51.53 | $51.93 | $50.51 | 3,630,120 |
| 2017-10-19 | $51.57 | $51.83 | $49.63 | $51.51 | $50.10 | 7,442,054 |
| 2017-10-18 | $52.11 | $52.44 | $51.86 | $52.03 | $50.60 | 2,481,164 |
| 2017-10-17 | $52.72 | $52.82 | $51.87 | $52.07 | $50.64 | 3,640,746 |
| 2017-10-16 | $52.52 | $52.68 | $51.93 | $52.27 | $50.84 | 3,260,053 |
| 2017-10-13 | $52.67 | $52.86 | $52.26 | $52.70 | $51.25 | 2,957,772 |
| 2017-10-12 | $52.72 | $52.83 | $52.34 | $52.65 | $51.21 | 2,940,391 |
| 2017-10-11 | $53.10 | $53.74 | $52.33 | $52.83 | $51.38 | 5,351,870 |
| 2017-10-10 | $52.00 | $53.25 | $51.98 | $53.03 | $51.58 | 9,379,816 |
| 2017-10-09 | $51.23 | $51.48 | $50.40 | $50.60 | $49.21 | 3,686,700 |
| 2017-10-06 | $50.70 | $51.59 | $50.65 | $51.30 | $49.89 | 4,203,952 |
| 2017-10-05 | $50.85 | $50.99 | $50.26 | $50.56 | $49.17 | 4,188,443 |
| 2017-10-04 | $50.50 | $51.67 | $50.49 | $50.73 | $49.34 | 7,053,589 |
| 2017-10-03 | $47.66 | $50.59 | $47.63 | $50.51 | $49.12 | 10,221,703 |
| 2017-10-02 | $47.52 | $47.93 | $47.22 | $47.73 | $46.42 | 4,880,411 |
| 2017-09-29 | $47.49 | $47.85 | $47.23 | $47.49 | $46.19 | 4,849,003 |
| 2017-09-28 | $46.78 | $48.60 | $46.78 | $47.49 | $46.19 | 8,325,917 |
| 2017-09-27 | $47.58 | $48.10 | $46.63 | $46.85 | $45.56 | 6,097,038 |
| 2017-09-26 | $47.84 | $48.26 | $47.23 | $47.58 | $46.27 | 4,623,840 |
| 2017-09-25 | $46.98 | $47.96 | $46.89 | $47.70 | $46.39 | 6,238,080 |
| 2017-09-22 | $46.57 | $47.46 | $46.35 | $47.06 | $45.77 | 5,278,531 |
| 2017-09-21 | $45.47 | $46.57 | $44.99 | $46.29 | $45.02 | 5,721,905 |
| 2017-09-20 | $44.92 | $45.56 | $44.46 | $45.42 | $44.17 | 4,686,008 |
| 2017-09-19 | $45.28 | $45.66 | $44.03 | $44.38 | $43.16 | 6,841,479 |
| 2017-09-18 | $46.02 | $46.30 | $45.27 | $45.31 | $44.07 | 4,554,928 |
| 2017-09-15 | $45.30 | $46.04 | $45.19 | $46.00 | $44.74 | 14,713,930 |
| 2017-09-14 | $46.79 | $46.94 | $46.12 | $46.19 | $44.92 | 5,277,796 |
| 2017-09-13 | $46.35 | $47.58 | $46.10 | $47.00 | $45.71 | 7,275,482 |
| 2017-09-12 | $45.90 | $46.48 | $45.63 | $46.29 | $45.02 | 6,267,200 |
| 2017-09-11 | $44.01 | $46.09 | $44.00 | $45.86 | $44.60 | 7,809,128 |
| 2017-09-08 | $43.81 | $44.11 | $43.49 | $43.60 | $42.40 | 4,654,498 |
| 2017-09-07 | $44.19 | $44.63 | $43.53 | $43.84 | $42.64 | 5,054,164 |
| 2017-09-06 | $43.09 | $44.68 | $42.61 | $44.31 | $43.09 | 8,689,321 |
| 2017-09-05 | $44.79 | $45.28 | $43.84 | $43.92 | $42.72 | 8,422,704 |
| 2017-09-01 | $44.85 | $45.47 | $44.65 | $45.31 | $44.07 | 4,552,601 |
| 2017-08-31 | $44.54 | $44.94 | $44.43 | $44.74 | $43.51 | 3,772,040 |
| 2017-08-30 | $44.54 | $44.77 | $43.89 | $44.32 | $43.10 | 5,423,261 |
| 2017-08-29 | $44.53 | $44.85 | $44.38 | $44.56 | $43.34 | 5,183,754 |
| 2017-08-28 | $45.23 | $45.37 | $44.78 | $44.95 | $43.72 | 6,934,633 |
| 2017-08-25 | $43.09 | $45.43 | $43.01 | $45.25 | $44.01 | 11,703,422 |
| 2017-08-24 | $44.13 | $44.15 | $42.67 | $42.92 | $41.74 | 6,965,561 |
| 2017-08-23 | $45.17 | $45.24 | $43.52 | $43.97 | $42.76 | 8,096,269 |
| 2017-08-22 | $45.85 | $45.93 | $45.33 | $45.41 | $44.16 | 4,013,769 |
| 2017-08-21 | $45.73 | $46.09 | $45.41 | $45.71 | $44.46 | 4,285,268 |
| 2017-08-18 | $46.30 | $46.30 | $45.44 | $45.55 | $44.30 | 6,126,179 |
| 2017-08-17 | $48.25 | $48.34 | $45.80 | $46.03 | $44.77 | 10,233,947 |
| 2017-08-16 | $48.64 | $48.73 | $48.27 | $48.41 | $47.08 | 4,121,023 |
| 2017-08-15 | $48.76 | $49.00 | $48.35 | $48.52 | $47.19 | 3,096,892 |
| 2017-08-14 | $48.86 | $49.17 | $48.50 | $48.81 | $47.47 | 2,924,548 |
| 2017-08-11 | $48.50 | $48.79 | $47.44 | $48.35 | $47.02 | 5,593,492 |
| 2017-08-10 | $49.03 | $49.34 | $48.19 | $48.55 | $47.22 | 5,404,314 |
| 2017-08-09 | $49.74 | $49.92 | $49.23 | $49.40 | $47.95 | 4,980,641 |
| 2017-08-08 | $50.68 | $50.78 | $49.89 | $50.00 | $48.53 | 4,209,888 |
| 2017-08-07 | $50.82 | $51.13 | $50.46 | $50.58 | $49.09 | 2,950,719 |
| 2017-08-04 | $50.67 | $50.92 | $50.39 | $50.80 | $49.30 | 2,984,078 |
| 2017-08-03 | $50.56 | $51.20 | $50.36 | $50.55 | $49.06 | 3,045,137 |
| 2017-08-02 | $50.89 | $51.18 | $49.90 | $50.45 | $48.97 | 4,675,113 |
| 2017-08-01 | $51.13 | $52.00 | $50.32 | $51.06 | $49.56 | 5,032,504 |
| 2017-07-31 | $50.85 | $51.23 | $50.04 | $50.44 | $48.96 | 5,906,251 |
| 2017-07-28 | $49.02 | $50.67 | $48.73 | $50.49 | $49.00 | 9,128,800 |
| 2017-07-27 | $50.34 | $50.34 | $48.75 | $50.00 | $48.53 | 10,218,887 |
| 2017-07-26 | $50.63 | $51.17 | $50.01 | $51.01 | $49.51 | 4,550,661 |
| 2017-07-25 | $51.50 | $51.90 | $50.55 | $50.61 | $49.12 | 4,418,723 |
| 2017-07-24 | $51.79 | $52.03 | $51.24 | $51.28 | $49.77 | 4,791,448 |
| 2017-07-21 | $52.13 | $52.55 | $51.45 | $51.91 | $50.38 | 4,497,969 |
| 2017-07-20 | $52.72 | $52.78 | $52.10 | $52.34 | $50.80 | 4,710,286 |
| 2017-07-19 | $52.26 | $53.19 | $51.78 | $52.61 | $51.06 | 5,736,483 |
| 2017-07-18 | $53.83 | $53.84 | $53.02 | $53.15 | $51.59 | 4,076,956 |
| 2017-07-17 | $54.21 | $54.28 | $53.85 | $53.87 | $52.28 | 3,706,492 |
| 2017-07-14 | $53.80 | $54.28 | $53.34 | $54.22 | $52.62 | 4,502,855 |
| 2017-07-13 | $53.40 | $54.48 | $53.15 | $53.81 | $52.23 | 5,175,817 |
| 2017-07-12 | $53.12 | $53.83 | $52.45 | $53.80 | $52.22 | 8,285,911 |
| 2017-07-11 | $52.58 | $52.66 | $51.47 | $51.61 | $50.09 | 4,508,499 |
| 2017-07-10 | $52.98 | $53.16 | $52.23 | $52.66 | $51.11 | 4,555,509 |
| 2017-07-07 | $52.30 | $53.38 | $52.18 | $53.03 | $51.47 | 6,520,375 |
| 2017-07-06 | $50.97 | $52.58 | $50.86 | $52.05 | $50.52 | 6,931,741 |
| 2017-07-05 | $50.44 | $51.55 | $50.18 | $51.26 | $49.75 | 5,070,913 |
| 2017-07-03 | $50.78 | $51.28 | $50.37 | $50.39 | $48.91 | 2,906,524 |
| 2017-06-30 | $49.92 | $50.51 | $49.60 | $50.32 | $48.84 | 6,525,310 |
| 2017-06-29 | $49.28 | $49.69 | $48.82 | $49.62 | $48.16 | 6,128,085 |
| 2017-06-28 | $48.82 | $49.80 | $48.81 | $49.25 | $47.80 | 4,225,760 |
| 2017-06-27 | $48.60 | $49.56 | $48.50 | $48.50 | $47.07 | 4,245,854 |
| 2017-06-26 | $48.81 | $49.78 | $48.54 | $48.78 | $47.34 | 3,968,629 |
| 2017-06-23 | $49.00 | $49.10 | $48.47 | $48.63 | $47.20 | 8,350,816 |
| 2017-06-22 | $50.50 | $50.56 | $48.79 | $48.97 | $47.53 | 9,782,704 |
| 2017-06-21 | $48.33 | $48.64 | $48.13 | $48.43 | $47.00 | 3,366,286 |
| 2017-06-20 | $49.22 | $49.36 | $48.01 | $48.03 | $46.62 | 5,994,726 |
| 2017-06-19 | $49.13 | $49.72 | $48.82 | $49.66 | $48.20 | 4,059,026 |
| 2017-06-16 | $48.90 | $49.45 | $48.62 | $48.79 | $47.35 | 6,307,744 |
| 2017-06-15 | $49.14 | $49.32 | $48.37 | $49.11 | $47.66 | 4,557,782 |
| 2017-06-14 | $49.64 | $49.78 | $48.89 | $49.39 | $47.94 | 3,984,930 |
| 2017-06-13 | $49.56 | $49.91 | $48.84 | $49.45 | $47.99 | 5,131,732 |
| 2017-06-12 | $50.10 | $50.22 | $48.10 | $49.48 | $48.02 | 8,513,651 |
| 2017-06-09 | $51.61 | $51.95 | $50.25 | $50.27 | $48.79 | 7,127,543 |
| 2017-06-08 | $50.86 | $51.87 | $50.41 | $51.43 | $49.92 | 6,431,436 |
| 2017-06-07 | $49.44 | $50.91 | $48.80 | $50.86 | $49.36 | 6,963,237 |
| 2017-06-06 | $49.47 | $50.10 | $49.32 | $49.74 | $48.28 | 4,291,568 |
| 2017-06-05 | $49.53 | $49.95 | $49.40 | $49.74 | $48.28 | 5,408,043 |
| 2017-06-02 | $49.56 | $50.47 | $49.37 | $49.52 | $48.06 | 7,684,697 |
| 2017-06-01 | $48.50 | $49.36 | $48.30 | $49.05 | $47.61 | 4,386,516 |
| 2017-05-31 | $48.20 | $48.48 | $47.53 | $48.41 | $46.99 | 4,273,743 |
| 2017-05-30 | $48.32 | $48.58 | $47.79 | $47.96 | $46.55 | 5,436,698 |
| 2017-05-26 | $47.79 | $48.82 | $47.73 | $48.74 | $47.31 | 5,949,998 |
| 2017-05-25 | $46.99 | $48.12 | $46.82 | $48.02 | $46.61 | 5,427,787 |
| 2017-05-24 | $46.74 | $47.43 | $46.65 | $46.77 | $45.39 | 3,864,587 |
| 2017-05-23 | $46.27 | $46.69 | $45.94 | $46.66 | $45.29 | 2,973,686 |
| 2017-05-22 | $45.33 | $46.25 | $45.33 | $46.21 | $44.85 | 4,400,137 |
| 2017-05-19 | $44.80 | $45.38 | $44.74 | $45.22 | $43.89 | 6,687,527 |
| 2017-05-18 | $44.40 | $45.40 | $44.38 | $44.65 | $43.34 | 6,602,158 |
| 2017-05-17 | $46.25 | $46.56 | $44.88 | $44.92 | $43.60 | 6,876,072 |
| 2017-05-16 | $46.79 | $47.13 | $44.74 | $46.94 | $45.56 | 4,623,545 |
| 2017-05-15 | $45.70 | $46.99 | $45.69 | $46.68 | $45.31 | 5,512,463 |
| 2017-05-12 | $46.26 | $46.44 | $45.73 | $45.83 | $44.48 | 3,862,123 |
| 2017-05-11 | $47.21 | $47.24 | $45.65 | $46.54 | $45.07 | 5,806,048 |
| 2017-05-10 | $47.03 | $47.78 | $46.67 | $47.30 | $45.81 | 7,338,623 |
| 2017-05-09 | $45.40 | $47.30 | $45.25 | $47.08 | $45.59 | 11,096,614 |
| 2017-05-08 | $44.60 | $45.05 | $44.52 | $44.94 | $43.52 | 6,185,608 |
| 2017-05-05 | $44.00 | $44.52 | $43.77 | $44.51 | $43.11 | 5,453,917 |
| 2017-05-04 | $44.18 | $44.39 | $43.20 | $43.91 | $42.52 | 4,415,417 |
| 2017-05-03 | $43.67 | $44.17 | $43.42 | $43.92 | $42.53 | 5,126,034 |
| 2017-05-02 | $42.06 | $43.91 | $42.05 | $43.87 | $42.49 | 9,299,545 |
| 2017-05-01 | $42.76 | $42.96 | $42.01 | $42.08 | $40.75 | 8,565,716 |
| 2017-04-28 | $44.02 | $44.06 | $42.56 | $42.62 | $41.28 | 13,275,283 |
| 2017-04-27 | $43.91 | $44.21 | $42.41 | $43.98 | $42.59 | 18,967,730 |
| 2017-04-26 | $46.51 | $46.90 | $46.24 | $46.40 | $44.94 | 5,796,494 |
| 2017-04-25 | $46.80 | $47.39 | $46.38 | $46.61 | $45.14 | 5,919,626 |
| 2017-04-24 | $45.50 | $46.44 | $45.47 | $46.44 | $44.97 | 6,335,098 |
| 2017-04-21 | $45.50 | $45.50 | $44.99 | $45.15 | $43.73 | 5,535,986 |
| 2017-04-20 | $44.71 | $45.38 | $44.56 | $45.22 | $43.79 | 4,956,478 |
| 2017-04-19 | $44.07 | $44.78 | $43.90 | $44.40 | $43.00 | 6,573,440 |
| 2017-04-18 | $44.03 | $44.53 | $43.40 | $43.81 | $42.43 | 5,809,175 |
| 2017-04-17 | $43.47 | $44.25 | $43.36 | $44.23 | $42.83 | 4,563,213 |
| 2017-04-13 | $43.95 | $44.02 | $43.34 | $43.35 | $41.98 | 5,504,930 |
| 2017-04-12 | $44.79 | $45.35 | $43.83 | $43.96 | $42.57 | 9,991,117 |
| 2017-04-11 | $42.78 | $43.95 | $42.41 | $43.93 | $42.54 | 10,269,604 |
| 2017-04-10 | $41.81 | $42.67 | $41.62 | $42.32 | $40.98 | 4,650,522 |
| 2017-04-07 | $41.53 | $42.10 | $41.28 | $41.81 | $40.49 | 4,136,988 |
| 2017-04-06 | $41.40 | $41.96 | $41.16 | $41.72 | $40.40 | 3,627,608 |
| 2017-04-05 | $41.15 | $42.13 | $41.06 | $41.31 | $40.01 | 7,012,673 |
| 2017-04-04 | $42.09 | $42.23 | $40.82 | $40.90 | $39.61 | 7,254,678 |
| 2017-04-03 | $42.33 | $42.57 | $41.63 | $42.45 | $41.11 | 5,764,716 |
| 2017-03-31 | $42.37 | $42.94 | $42.27 | $42.30 | $40.97 | 5,427,748 |
| 2017-03-30 | $41.85 | $42.64 | $41.79 | $42.54 | $41.20 | 3,681,356 |
| 2017-03-29 | $42.69 | $42.76 | $41.87 | $41.96 | $40.64 | 5,331,362 |
| 2017-03-28 | $41.83 | $42.93 | $41.55 | $42.60 | $41.26 | 6,185,811 |
| 2017-03-27 | $41.07 | $41.89 | $40.56 | $41.74 | $40.42 | 6,050,846 |
| 2017-03-24 | $41.69 | $42.07 | $41.42 | $41.73 | $40.41 | 6,596,629 |
| 2017-03-23 | $40.70 | $41.86 | $40.48 | $41.41 | $40.10 | 9,516,585 |
| 2017-03-22 | $39.78 | $40.55 | $39.21 | $40.35 | $39.08 | 9,943,032 |
| 2017-03-21 | $41.88 | $41.98 | $40.34 | $40.42 | $39.14 | 7,938,673 |
| 2017-03-20 | $42.18 | $42.42 | $41.45 | $41.70 | $40.38 | 6,229,799 |
| 2017-03-17 | $42.00 | $42.21 | $41.60 | $41.72 | $40.40 | 10,185,798 |
| 2017-03-16 | $42.18 | $42.35 | $41.45 | $42.13 | $40.80 | 7,058,267 |
| 2017-03-15 | $40.50 | $42.19 | $40.21 | $42.09 | $40.76 | 13,986,198 |
| 2017-03-14 | $42.06 | $42.10 | $40.84 | $41.21 | $39.91 | 10,208,460 |
| 2017-03-13 | $43.73 | $44.12 | $42.26 | $42.37 | $41.03 | 8,882,287 |
| 2017-03-10 | $43.46 | $43.95 | $42.97 | $43.90 | $42.52 | 6,842,316 |
| 2017-03-09 | $44.50 | $44.93 | $43.25 | $43.33 | $41.96 | 9,330,139 |
| 2017-03-08 | $44.79 | $45.30 | $44.60 | $44.89 | $43.47 | 5,521,109 |
| 2017-03-07 | $45.02 | $45.23 | $44.56 | $44.84 | $43.43 | 4,565,315 |
| 2017-03-06 | $46.41 | $46.68 | $44.38 | $45.31 | $43.88 | 11,336,565 |
| 2017-03-03 | $45.85 | $47.26 | $45.77 | $46.82 | $45.34 | 7,259,147 |
| 2017-03-02 | $46.67 | $46.74 | $45.64 | $45.72 | $44.28 | 7,590,676 |
| 2017-03-01 | $46.79 | $48.14 | $46.70 | $47.09 | $45.60 | 8,278,935 |
| 2017-02-28 | $46.32 | $46.72 | $46.03 | $46.36 | $44.90 | 4,935,590 |
| 2017-02-27 | $46.18 | $46.36 | $45.68 | $46.32 | $44.86 | 4,130,975 |
| 2017-02-24 | $46.00 | $46.30 | $45.58 | $46.28 | $44.82 | 4,489,590 |
| 2017-02-23 | $46.42 | $47.32 | $45.89 | $46.10 | $44.65 | 5,246,985 |
| 2017-02-22 | $46.50 | $46.70 | $45.87 | $46.32 | $44.86 | 5,799,646 |
| 2017-02-21 | $47.01 | $47.27 | $46.58 | $46.81 | $45.33 | 4,672,031 |
| 2017-02-17 | $46.83 | $47.10 | $46.43 | $46.91 | $45.43 | 4,581,604 |
| 2017-02-16 | $47.50 | $47.65 | $46.66 | $46.97 | $45.49 | 5,681,810 |
| 2017-02-15 | $47.59 | $48.05 | $46.93 | $47.54 | $46.04 | 8,394,814 |
| 2017-02-14 | $47.26 | $47.28 | $46.45 | $46.57 | $45.10 | 6,271,654 |
| 2017-02-13 | $46.56 | $47.78 | $46.50 | $47.41 | $45.91 | 6,158,580 |
| 2017-02-10 | $46.62 | $46.70 | $46.17 | $46.45 | $44.98 | 4,040,567 |
| 2017-02-09 | $45.07 | $46.60 | $44.94 | $46.30 | $44.84 | 7,089,902 |
| 2017-02-08 | $45.26 | $45.26 | $44.51 | $45.06 | $43.54 | 4,330,414 |
| 2017-02-07 | $45.75 | $46.13 | $45.01 | $45.17 | $43.65 | 6,119,960 |
| 2017-02-06 | $44.80 | $45.60 | $44.74 | $45.30 | $43.78 | 6,496,054 |
| 2017-02-03 | $44.31 | $44.55 | $43.76 | $44.20 | $42.71 | 6,357,916 |
| 2017-02-02 | $43.61 | $44.52 | $43.57 | $44.01 | $42.53 | 7,607,665 |
| 2017-02-01 | $44.75 | $45.00 | $43.91 | $44.05 | $42.57 | 7,955,513 |
| 2017-01-31 | $44.79 | $44.84 | $43.74 | $44.25 | $42.76 | 11,719,842 |
| 2017-01-30 | $45.62 | $45.92 | $43.86 | $44.90 | $43.39 | 16,786,050 |
| 2017-01-27 | $50.00 | $50.00 | $46.72 | $46.95 | $45.37 | 19,411,050 |
| 2017-01-26 | $48.43 | $49.71 | $48.33 | $49.59 | $47.92 | 10,332,849 |
| 2017-01-25 | $47.90 | $48.21 | $47.61 | $47.91 | $46.30 | 5,139,002 |
| 2017-01-24 | $47.05 | $47.80 | $46.80 | $47.54 | $45.94 | 4,926,677 |
| 2017-01-23 | $47.90 | $48.09 | $46.75 | $46.94 | $45.36 | 4,284,196 |
| 2017-01-20 | $47.54 | $48.16 | $47.24 | $48.00 | $46.39 | 5,611,793 |
| 2017-01-19 | $47.64 | $48.09 | $46.88 | $47.26 | $45.67 | 3,729,315 |
| 2017-01-18 | $47.39 | $47.80 | $46.65 | $47.64 | $46.04 | 5,176,524 |
| 2017-01-17 | $47.56 | $47.75 | $46.67 | $46.75 | $45.18 | 5,350,794 |
| 2017-01-13 | $48.16 | $48.43 | $47.54 | $47.65 | $46.05 | 3,541,980 |
| 2017-01-12 | $48.67 | $49.00 | $46.84 | $48.10 | $46.48 | 5,448,098 |
| 2017-01-11 | $49.29 | $49.90 | $48.10 | $48.64 | $47.00 | 6,925,770 |
| 2017-01-10 | $47.00 | $48.51 | $46.97 | $48.48 | $46.85 | 7,483,764 |
| 2017-01-09 | $46.01 | $47.34 | $45.78 | $47.08 | $45.50 | 4,739,142 |
| 2017-01-06 | $45.85 | $46.72 | $45.47 | $46.21 | $44.66 | 7,260,197 |
| 2017-01-05 | $46.52 | $46.93 | $45.61 | $45.89 | $44.35 | 6,825,316 |
| 2017-01-04 | $46.63 | $47.44 | $46.35 | $46.70 | $45.13 | 5,859,604 |
| 2017-01-03 | $47.28 | $47.34 | $46.14 | $46.30 | $44.74 | 6,737,752 |
| 2016-12-30 | $47.42 | $47.66 | $46.47 | $46.69 | $45.12 | 4,495,016 |
| 2016-12-29 | $47.80 | $48.00 | $46.96 | $47.25 | $45.66 | 3,709,262 |
| 2016-12-28 | $48.73 | $48.83 | $47.61 | $47.67 | $46.07 | 4,153,630 |
| 2016-12-27 | $48.29 | $48.92 | $48.14 | $48.61 | $46.98 | 2,797,847 |
| 2016-12-23 | $48.61 | $48.84 | $48.29 | $48.48 | $46.85 | 2,915,271 |
| 2016-12-22 | $49.35 | $49.45 | $48.46 | $48.69 | $47.05 | 3,618,731 |
| 2016-12-21 | $49.34 | $49.90 | $49.23 | $49.47 | $47.81 | 3,827,868 |
| 2016-12-20 | $48.50 | $49.50 | $48.50 | $49.22 | $47.56 | 4,814,999 |
| 2016-12-19 | $47.89 | $48.60 | $47.74 | $48.58 | $46.95 | 4,729,855 |
| 2016-12-16 | $48.61 | $49.07 | $47.56 | $47.63 | $46.03 | 9,299,673 |
| 2016-12-15 | $48.10 | $49.95 | $48.10 | $48.30 | $46.68 | 7,530,837 |
| 2016-12-14 | $47.84 | $48.75 | $47.81 | $47.92 | $46.31 | 5,293,889 |
| 2016-12-13 | $47.94 | $48.49 | $47.71 | $47.84 | $46.23 | 6,147,695 |
| 2016-12-12 | $49.16 | $49.34 | $47.44 | $47.59 | $45.99 | 8,643,546 |
| 2016-12-09 | $49.27 | $50.64 | $48.74 | $49.64 | $47.97 | 9,850,774 |
| 2016-12-08 | $48.60 | $48.60 | $47.70 | $48.05 | $46.43 | 6,239,952 |
| 2016-12-07 | $46.61 | $48.94 | $46.52 | $48.65 | $47.01 | 10,210,334 |
| 2016-12-06 | $46.16 | $46.55 | $45.92 | $46.43 | $44.87 | 5,334,516 |
| 2016-12-05 | $46.45 | $46.54 | $45.58 | $45.72 | $44.18 | 5,256,443 |
| 2016-12-02 | $46.09 | $46.86 | $45.91 | $46.10 | $44.55 | 6,505,099 |
| 2016-12-01 | $46.20 | $47.09 | $45.66 | $45.75 | $44.21 | 7,435,186 |
| 2016-11-30 | $46.14 | $46.86 | $45.42 | $46.44 | $44.88 | 7,904,220 |
| 2016-11-29 | $46.59 | $47.14 | $46.17 | $46.89 | $45.31 | 4,885,442 |
| 2016-11-28 | $46.64 | $46.89 | $45.66 | $46.50 | $44.94 | 7,369,639 |
| 2016-11-25 | $46.34 | $46.86 | $46.30 | $46.82 | $45.25 | 2,426,632 |
| 2016-11-23 | $46.05 | $46.39 | $45.70 | $46.34 | $44.78 | 5,160,176 |
| 2016-11-22 | $46.03 | $46.95 | $45.95 | $46.08 | $44.53 | 5,781,259 |
| 2016-11-21 | $46.46 | $46.75 | $45.95 | $46.08 | $44.53 | 6,651,810 |
| 2016-11-18 | $46.15 | $46.49 | $45.62 | $46.26 | $44.70 | 7,795,053 |
| 2016-11-17 | $44.39 | $45.85 | $44.05 | $45.83 | $44.29 | 8,558,682 |
| 2016-11-16 | $44.66 | $44.80 | $43.93 | $44.45 | $42.95 | 6,166,966 |
| 2016-11-15 | $45.00 | $45.28 | $43.59 | $44.76 | $43.25 | 13,166,625 |
| 2016-11-14 | $43.01 | $43.61 | $42.98 | $43.40 | $41.94 | 7,773,627 |
| 2016-11-11 | $42.07 | $42.95 | $41.68 | $42.93 | $41.49 | 6,623,490 |
| 2016-11-10 | $42.71 | $43.39 | $42.15 | $42.30 | $40.88 | 8,666,121 |
| 2016-11-09 | $40.76 | $42.75 | $40.44 | $42.41 | $40.98 | 8,392,383 |
| 2016-11-08 | $41.42 | $41.85 | $41.02 | $41.70 | $40.30 | 5,725,832 |
| 2016-11-07 | $40.39 | $41.65 | $40.31 | $41.49 | $40.09 | 8,334,221 |
| 2016-11-04 | $39.27 | $40.22 | $39.24 | $39.74 | $38.40 | 6,717,513 |
| 2016-11-03 | $39.78 | $40.24 | $39.30 | $39.38 | $38.06 | 6,006,541 |
| 2016-11-02 | $39.72 | $40.25 | $39.62 | $39.71 | $38.28 | 5,274,455 |
| 2016-11-01 | $40.51 | $40.85 | $39.57 | $39.80 | $38.36 | 9,028,663 |
| 2016-10-31 | $40.31 | $40.81 | $40.08 | $40.60 | $39.14 | 5,961,076 |
| 2016-10-28 | $39.85 | $40.57 | $39.80 | $40.06 | $38.61 | 6,710,739 |
| 2016-10-27 | $39.45 | $40.18 | $39.26 | $39.91 | $38.47 | 6,542,122 |
| 2016-10-26 | $38.57 | $40.26 | $38.21 | $39.32 | $37.90 | 10,112,314 |
| 2016-10-25 | $39.66 | $40.43 | $39.36 | $39.69 | $38.26 | 6,020,181 |
| 2016-10-24 | $40.25 | $40.55 | $39.77 | $39.83 | $38.39 | 6,466,782 |
| 2016-10-21 | $39.97 | $40.25 | $39.65 | $39.90 | $38.46 | 9,981,485 |
| 2016-10-20 | $40.93 | $40.93 | $39.41 | $40.59 | $39.13 | 14,695,860 |
| 2016-10-19 | $39.48 | $40.81 | $39.40 | $40.63 | $39.16 | 12,764,197 |
| 2016-10-18 | $38.84 | $39.89 | $38.84 | $39.35 | $37.93 | 10,538,152 |
| 2016-10-17 | $38.66 | $39.73 | $38.37 | $38.58 | $37.19 | 5,602,040 |
| 2016-10-14 | $39.45 | $39.92 | $38.59 | $38.65 | $37.26 | 8,871,203 |
| 2016-10-13 | $36.95 | $39.50 | $36.80 | $39.24 | $37.82 | 14,773,296 |
| 2016-10-12 | $38.12 | $38.38 | $37.36 | $37.38 | $36.03 | 7,410,000 |
| 2016-10-11 | $39.99 | $39.99 | $38.06 | $38.20 | $36.82 | 10,034,719 |
| 2016-10-10 | $37.95 | $38.95 | $37.47 | $38.89 | $37.49 | 6,939,866 |
| 2016-10-07 | $38.25 | $38.48 | $37.40 | $37.73 | $36.37 | 5,133,308 |
| 2016-10-06 | $37.83 | $38.22 | $37.57 | $38.17 | $36.79 | 5,160,788 |
| 2016-10-05 | $37.82 | $38.12 | $37.31 | $37.87 | $36.50 | 4,713,128 |
| 2016-10-04 | $38.39 | $38.78 | $37.55 | $37.63 | $36.27 | 9,065,626 |
| 2016-10-03 | $36.46 | $37.75 | $36.33 | $37.70 | $36.34 | 8,878,923 |
| 2016-09-30 | $35.98 | $36.99 | $35.86 | $36.61 | $35.29 | 7,429,336 |
| 2016-09-29 | $35.65 | $36.60 | $35.60 | $35.82 | $34.53 | 6,183,332 |
| 2016-09-28 | $36.10 | $36.86 | $35.78 | $35.84 | $34.55 | 6,291,604 |
| 2016-09-27 | $34.98 | $36.13 | $34.90 | $36.00 | $34.70 | 5,068,871 |
| 2016-09-26 | $35.19 | $35.55 | $34.86 | $34.93 | $33.67 | 7,353,514 |
| 2016-09-23 | $35.30 | $35.67 | $34.96 | $35.55 | $34.27 | 4,603,182 |
| 2016-09-22 | $34.96 | $36.03 | $34.85 | $35.25 | $33.98 | 7,438,727 |
| 2016-09-21 | $35.00 | $35.15 | $33.90 | $34.67 | $33.42 | 10,408,214 |
| 2016-09-20 | $35.75 | $35.86 | $35.13 | $35.15 | $33.88 | 6,666,508 |
| 2016-09-19 | $35.66 | $36.11 | $35.35 | $35.44 | $34.16 | 5,422,349 |
| 2016-09-16 | $36.26 | $36.36 | $35.47 | $35.49 | $34.21 | 10,724,815 |
| 2016-09-15 | $36.31 | $36.63 | $35.85 | $36.41 | $35.10 | 7,805,325 |
| 2016-09-14 | $37.00 | $37.20 | $36.25 | $36.39 | $35.08 | 8,092,808 |
| 2016-09-13 | $38.12 | $38.31 | $37.22 | $37.37 | $36.02 | 9,330,297 |
| 2016-09-12 | $37.22 | $38.38 | $36.62 | $38.34 | $36.96 | 11,959,828 |
| 2016-09-09 | $39.00 | $39.34 | $38.17 | $38.49 | $37.10 | 8,623,597 |
| 2016-09-08 | $38.68 | $39.41 | $38.43 | $39.35 | $37.93 | 7,101,532 |
| 2016-09-07 | $37.50 | $39.52 | $37.42 | $38.75 | $37.35 | 13,774,999 |
| 2016-09-06 | $36.45 | $36.97 | $36.36 | $36.96 | $35.63 | 5,501,735 |
| 2016-09-02 | $36.00 | $36.70 | $36.00 | $36.53 | $35.21 | 5,429,115 |
| 2016-09-01 | $36.53 | $36.71 | $35.88 | $36.24 | $34.93 | 6,940,639 |
| 2016-08-31 | $36.97 | $36.98 | $35.63 | $36.30 | $34.99 | 13,111,735 |
| 2016-08-30 | $35.45 | $37.36 | $35.35 | $37.05 | $35.71 | 14,509,340 |
| 2016-08-29 | $36.13 | $36.41 | $36.05 | $36.17 | $34.86 | 4,760,672 |
| 2016-08-26 | $36.68 | $36.84 | $36.02 | $36.23 | $34.92 | 6,257,687 |
| 2016-08-25 | $36.34 | $36.94 | $36.32 | $36.72 | $35.40 | 5,446,011 |
| 2016-08-24 | $36.27 | $36.99 | $36.19 | $36.65 | $35.33 | 5,946,506 |
| 2016-08-23 | $36.32 | $36.65 | $36.18 | $36.40 | $35.09 | 5,402,244 |
| 2016-08-22 | $36.33 | $36.48 | $35.86 | $36.00 | $34.70 | 5,189,371 |
| 2016-08-19 | $36.44 | $36.74 | $36.10 | $36.49 | $35.17 | 6,675,287 |
| 2016-08-18 | $36.43 | $36.70 | $36.05 | $36.67 | $35.35 | 5,293,057 |
| 2016-08-17 | $36.68 | $36.75 | $36.19 | $36.60 | $35.28 | 8,002,043 |
| 2016-08-16 | $35.67 | $36.79 | $35.63 | $36.75 | $35.42 | 9,384,959 |
| 2016-08-15 | $34.96 | $36.05 | $34.90 | $35.87 | $34.58 | 7,137,204 |
| 2016-08-12 | $34.74 | $35.17 | $34.66 | $34.92 | $33.66 | 6,064,005 |
| 2016-08-11 | $34.25 | $35.08 | $34.24 | $34.96 | $33.70 | 7,666,723 |
| 2016-08-10 | $34.59 | $34.75 | $33.74 | $34.18 | $32.95 | 5,878,383 |
| 2016-08-09 | $35.21 | $35.50 | $34.54 | $34.59 | $33.34 | 7,307,238 |
| 2016-08-08 | $34.22 | $34.88 | $34.12 | $34.35 | $33.11 | 7,142,394 |
| 2016-08-05 | $33.71 | $34.72 | $33.68 | $34.44 | $33.20 | 16,437,181 |
| 2016-08-04 | $33.57 | $33.77 | $33.00 | $33.58 | $32.37 | 6,384,697 |
| 2016-08-03 | $33.47 | $33.96 | $33.17 | $33.48 | $32.27 | 8,254,209 |
| 2016-08-02 | $35.39 | $35.40 | $33.38 | $33.51 | $32.20 | 12,100,443 |
| 2016-08-01 | $35.54 | $35.75 | $35.10 | $35.60 | $34.21 | 7,058,968 |
| 2016-07-29 | $36.26 | $36.74 | $35.50 | $35.50 | $34.12 | 9,138,561 |
| 2016-07-28 | $36.07 | $36.53 | $35.75 | $36.34 | $34.92 | 6,519,640 |
| 2016-07-27 | $36.50 | $36.60 | $35.90 | $36.20 | $34.79 | 6,671,186 |
| 2016-07-26 | $35.91 | $36.68 | $35.65 | $36.55 | $35.13 | 8,871,189 |
| 2016-07-25 | $36.35 | $36.40 | $35.52 | $35.80 | $34.41 | 9,526,661 |
| 2016-07-22 | $36.45 | $36.56 | $35.60 | $36.36 | $34.94 | 14,704,699 |
| 2016-07-21 | $35.10 | $35.56 | $34.44 | $34.96 | $33.60 | 16,429,851 |
| 2016-07-20 | $36.07 | $36.73 | $35.39 | $35.92 | $34.52 | 13,098,351 |
| 2016-07-19 | $35.78 | $36.08 | $35.33 | $36.01 | $34.61 | 7,956,271 |
| 2016-07-18 | $36.03 | $36.34 | $35.76 | $36.03 | $34.63 | 8,606,791 |
| 2016-07-15 | $35.51 | $36.06 | $35.32 | $35.89 | $34.49 | 9,817,118 |
| 2016-07-14 | $35.11 | $36.19 | $35.00 | $35.88 | $34.48 | 16,884,414 |
| 2016-07-13 | $35.00 | $35.29 | $34.12 | $34.45 | $33.11 | 15,215,087 |
| 2016-07-12 | $32.78 | $34.89 | $32.75 | $34.66 | $33.31 | 25,515,686 |
| 2016-07-11 | $30.23 | $31.44 | $30.22 | $31.16 | $29.95 | 12,374,382 |
| 2016-07-08 | $29.80 | $30.28 | $29.70 | $30.04 | $28.87 | 13,659,253 |
| 2016-07-07 | $28.39 | $29.47 | $28.31 | $29.40 | $28.25 | 11,779,807 |
| 2016-07-06 | $27.76 | $28.40 | $27.12 | $28.35 | $27.25 | 18,757,538 |
| 2016-07-05 | $29.09 | $29.16 | $28.19 | $28.93 | $27.80 | 9,467,046 |
| 2016-07-01 | $28.26 | $29.52 | $28.20 | $29.33 | $28.19 | 13,249,962 |
| 2016-06-30 | $27.86 | $28.31 | $27.49 | $28.31 | $27.21 | 11,148,266 |
| 2016-06-29 | $26.94 | $28.07 | $26.94 | $27.70 | $26.62 | 15,008,769 |
| 2016-06-28 | $26.12 | $26.88 | $25.76 | $26.77 | $25.73 | 20,026,097 |
| 2016-06-27 | $26.85 | $26.85 | $24.85 | $25.27 | $24.29 | 23,200,027 |
| 2016-06-24 | $28.20 | $28.50 | $27.04 | $27.05 | $26.00 | 36,049,898 |
| 2016-06-23 | $30.25 | $30.49 | $29.77 | $30.33 | $29.15 | 9,139,949 |
| 2016-06-22 | $30.05 | $30.33 | $29.82 | $29.89 | $28.73 | 6,675,906 |
| 2016-06-21 | $30.29 | $30.39 | $29.69 | $30.02 | $28.85 | 8,922,946 |
| 2016-06-20 | $29.75 | $30.39 | $29.64 | $29.71 | $28.55 | 8,359,297 |
| 2016-06-17 | $29.10 | $29.55 | $28.85 | $29.34 | $28.20 | 15,301,910 |
| 2016-06-16 | $29.80 | $29.80 | $29.02 | $29.14 | $28.00 | 18,236,714 |
| 2016-06-15 | $30.65 | $31.10 | $30.45 | $30.49 | $29.30 | 8,152,256 |
| 2016-06-14 | $31.81 | $31.97 | $30.02 | $30.36 | $29.18 | 13,802,855 |
| 2016-06-13 | $32.99 | $32.99 | $31.64 | $31.80 | $30.56 | 9,225,556 |
| 2016-06-10 | $32.80 | $33.48 | $32.64 | $33.14 | $31.85 | 8,252,308 |
| 2016-06-09 | $32.25 | $33.58 | $32.25 | $33.40 | $32.10 | 8,188,322 |
| 2016-06-08 | $32.63 | $32.97 | $32.22 | $32.51 | $31.24 | 8,173,130 |
| 2016-06-07 | $31.46 | $32.87 | $31.10 | $32.36 | $31.10 | 12,424,206 |
| 2016-06-06 | $30.77 | $31.30 | $30.38 | $31.26 | $30.04 | 8,335,439 |
| 2016-06-03 | $31.59 | $31.60 | $30.37 | $30.81 | $29.61 | 12,424,133 |
| 2016-06-02 | $31.67 | $32.07 | $31.58 | $31.67 | $30.44 | 6,813,295 |
| 2016-06-01 | $31.94 | $32.26 | $31.73 | $31.95 | $30.71 | 6,416,243 |
| 2016-05-31 | $31.75 | $31.97 | $31.33 | $31.91 | $30.67 | 9,618,738 |
| 2016-05-27 | $31.60 | $31.84 | $31.41 | $31.65 | $30.42 | 8,573,689 |
| 2016-05-26 | $32.13 | $32.34 | $31.37 | $31.51 | $30.28 | 7,222,797 |
| 2016-05-25 | $32.39 | $32.90 | $32.10 | $32.17 | $30.92 | 7,403,238 |
| 2016-05-24 | $31.89 | $32.28 | $31.85 | $32.15 | $30.90 | 6,962,729 |
| 2016-05-23 | $32.03 | $32.29 | $31.70 | $31.73 | $30.49 | 6,498,413 |
| 2016-05-20 | $32.30 | $32.81 | $31.95 | $32.01 | $30.76 | 7,277,953 |
| 2016-05-19 | $32.28 | $32.59 | $31.69 | $32.15 | $30.90 | 8,875,353 |
| 2016-05-18 | $32.61 | $33.36 | $32.34 | $32.61 | $31.34 | 9,136,275 |
| 2016-05-17 | $32.25 | $33.29 | $32.02 | $32.64 | $31.37 | 13,303,448 |
| 2016-05-16 | $31.81 | $32.30 | $30.99 | $32.12 | $30.87 | 12,397,759 |
| 2016-05-13 | $31.09 | $32.01 | $31.08 | $31.51 | $30.28 | 10,132,516 |
| 2016-05-12 | $33.01 | $33.02 | $31.29 | $31.33 | $30.11 | 14,228,217 |
| 2016-05-11 | $33.68 | $34.04 | $32.85 | $32.86 | $31.58 | 8,148,588 |
| 2016-05-10 | $33.24 | $33.80 | $33.09 | $33.77 | $32.45 | 8,124,367 |
| 2016-05-09 | $33.03 | $33.80 | $32.94 | $32.94 | $31.66 | 9,312,525 |
| 2016-05-06 | $32.67 | $33.15 | $32.19 | $33.03 | $31.74 | 12,749,112 |
| 2016-05-05 | $33.28 | $33.52 | $32.73 | $32.81 | $31.53 | 11,606,138 |
| 2016-05-04 | $34.17 | $34.30 | $33.00 | $33.21 | $31.92 | 13,412,403 |
| 2016-05-03 | $34.76 | $34.77 | $33.85 | $34.58 | $33.23 | 10,674,224 |
| 2016-05-02 | $34.99 | $35.17 | $34.40 | $34.43 | $33.09 | 8,829,819 |
| 2016-04-29 | $35.81 | $35.83 | $34.10 | $34.69 | $33.24 | 17,807,211 |
| 2016-04-28 | $37.04 | $37.09 | $35.89 | $35.97 | $34.47 | 9,836,832 |
| 2016-04-27 | $36.79 | $37.29 | $36.52 | $36.71 | $35.18 | 12,305,033 |
| 2016-04-26 | $37.27 | $37.49 | $36.26 | $36.92 | $35.38 | 14,692,670 |
| 2016-04-25 | $38.16 | $38.40 | $36.92 | $37.00 | $35.46 | 12,670,142 |
| 2016-04-22 | $37.68 | $38.49 | $37.01 | $38.21 | $36.62 | 20,939,508 |
| 2016-04-21 | $40.80 | $40.93 | $39.80 | $40.01 | $38.34 | 10,782,629 |
| 2016-04-20 | $41.36 | $41.71 | $41.11 | $41.26 | $39.54 | 5,018,209 |
| 2016-04-19 | $40.99 | $41.76 | $40.97 | $41.34 | $39.61 | 6,650,663 |
| 2016-04-18 | $41.18 | $41.26 | $40.44 | $40.92 | $39.21 | 5,245,673 |
| 2016-04-15 | $41.30 | $41.36 | $40.72 | $40.91 | $39.20 | 6,982,204 |
| 2016-04-14 | $40.34 | $41.66 | $40.25 | $41.17 | $39.45 | 10,133,381 |
| 2016-04-13 | $39.30 | $40.01 | $38.89 | $39.94 | $38.27 | 12,493,627 |
| 2016-04-12 | $38.82 | $39.43 | $38.76 | $39.19 | $37.55 | 6,426,030 |
| 2016-04-11 | $38.79 | $39.55 | $38.67 | $38.73 | $37.11 | 7,932,341 |
| 2016-04-08 | $38.70 | $38.72 | $38.12 | $38.50 | $36.89 | 6,087,408 |
| 2016-04-07 | $38.66 | $39.05 | $37.91 | $38.36 | $36.76 | 8,206,668 |
| 2016-04-06 | $39.07 | $39.07 | $38.34 | $38.90 | $37.28 | 5,649,968 |
| 2016-04-05 | $39.13 | $39.38 | $38.74 | $38.93 | $37.31 | 7,648,428 |
| 2016-04-04 | $39.81 | $40.24 | $39.15 | $39.37 | $37.73 | 7,831,606 |
| 2016-04-01 | $40.13 | $40.16 | $39.27 | $39.52 | $37.87 | 11,244,108 |
| 2016-03-31 | $41.50 | $41.68 | $40.98 | $41.01 | $39.30 | 8,138,009 |
| 2016-03-30 | $41.75 | $42.07 | $41.36 | $41.38 | $39.65 | 6,076,819 |
| 2016-03-29 | $40.90 | $41.43 | $40.77 | $41.35 | $39.62 | 6,794,023 |
| 2016-03-28 | $41.00 | $41.34 | $40.33 | $40.91 | $39.20 | 6,402,846 |
| 2016-03-24 | $41.88 | $41.95 | $40.19 | $40.50 | $38.81 | 12,515,149 |
| 2016-03-23 | $42.80 | $42.86 | $41.58 | $41.92 | $40.17 | 9,583,382 |
| 2016-03-22 | $42.00 | $43.02 | $41.84 | $42.76 | $40.98 | 6,721,590 |
| 2016-03-21 | $43.32 | $43.78 | $43.28 | $43.47 | $41.66 | 4,756,375 |
| 2016-03-18 | $42.31 | $43.53 | $41.75 | $43.44 | $41.63 | 13,745,965 |
| 2016-03-17 | $42.31 | $42.31 | $41.82 | $42.10 | $40.34 | 5,960,628 |
| 2016-03-16 | $41.81 | $42.43 | $41.59 | $42.31 | $40.54 | 4,792,939 |
| 2016-03-15 | $42.30 | $42.49 | $41.98 | $42.11 | $40.35 | 4,445,364 |
| 2016-03-14 | $42.31 | $42.70 | $42.12 | $42.59 | $40.81 | 4,567,995 |
| 2016-03-11 | $41.89 | $42.50 | $41.70 | $42.47 | $40.70 | 5,701,486 |
| 2016-03-10 | $42.11 | $42.11 | $40.91 | $41.63 | $39.89 | 5,814,184 |
| 2016-03-09 | $40.74 | $41.72 | $40.52 | $41.65 | $39.91 | 8,546,320 |
| 2016-03-08 | $41.30 | $41.41 | $40.05 | $40.77 | $39.07 | 8,305,495 |
| 2016-03-07 | $41.31 | $42.23 | $40.90 | $42.13 | $40.37 | 6,961,033 |
| 2016-03-04 | $42.17 | $42.17 | $41.42 | $41.63 | $39.89 | 9,474,058 |
| 2016-03-03 | $41.52 | $42.24 | $41.23 | $41.88 | $40.13 | 8,812,844 |
| 2016-03-02 | $41.47 | $41.80 | $41.29 | $41.59 | $39.85 | 7,913,743 |
| 2016-03-01 | $41.44 | $42.02 | $41.06 | $41.83 | $40.08 | 7,885,768 |
| 2016-02-29 | $40.77 | $41.34 | $40.50 | $41.00 | $39.29 | 5,791,341 |
| 2016-02-26 | $41.50 | $41.60 | $40.38 | $40.87 | $39.16 | 7,467,225 |
| 2016-02-25 | $40.76 | $41.38 | $40.41 | $41.36 | $39.63 | 6,936,437 |
| 2016-02-24 | $40.02 | $40.83 | $39.39 | $40.66 | $38.96 | 6,103,693 |
| 2016-02-23 | $40.56 | $40.81 | $40.17 | $40.38 | $38.69 | 6,432,202 |
| 2016-02-22 | $40.14 | $40.93 | $40.07 | $40.84 | $39.14 | 9,997,306 |
| 2016-02-19 | $39.16 | $40.07 | $39.04 | $39.76 | $38.10 | 11,052,389 |
| 2016-02-18 | $39.36 | $39.68 | $38.96 | $39.54 | $37.89 | 9,605,849 |
| 2016-02-17 | $38.95 | $39.83 | $38.87 | $39.34 | $37.70 | 8,432,477 |
| 2016-02-16 | $38.13 | $38.77 | $37.53 | $38.61 | $37.00 | 7,147,467 |
| 2016-02-12 | $36.92 | $37.98 | $36.42 | $37.82 | $36.24 | 9,412,821 |
| 2016-02-11 | $36.47 | $37.22 | $36.17 | $36.49 | $34.97 | 8,096,032 |
| 2016-02-10 | $36.57 | $37.64 | $36.53 | $37.12 | $35.57 | 8,114,127 |
| 2016-02-09 | $34.93 | $36.75 | $34.91 | $36.19 | $34.68 | 11,143,254 |
| 2016-02-08 | $36.08 | $36.16 | $34.76 | $35.55 | $34.07 | 12,821,858 |
| 2016-02-05 | $37.71 | $38.49 | $36.53 | $36.75 | $35.12 | 10,072,744 |
| 2016-02-04 | $37.34 | $38.60 | $36.70 | $38.21 | $36.51 | 8,599,627 |
| 2016-02-03 | $37.38 | $37.61 | $35.76 | $37.51 | $35.84 | 12,391,194 |
| 2016-02-02 | $38.83 | $38.97 | $37.00 | $37.03 | $35.38 | 12,401,401 |
| 2016-02-01 | $39.00 | $39.94 | $38.63 | $39.38 | $37.63 | 12,023,520 |
| 2016-01-29 | $37.52 | $39.09 | $36.60 | $38.99 | $37.26 | 20,957,476 |
| 2016-01-28 | $39.61 | $39.79 | $37.66 | $38.14 | $36.45 | 17,112,266 |
| 2016-01-27 | $40.15 | $40.87 | $39.48 | $39.69 | $37.93 | 10,185,956 |
| 2016-01-26 | $38.73 | $39.75 | $38.44 | $39.64 | $37.88 | 8,099,029 |
| 2016-01-25 | $40.02 | $40.16 | $38.82 | $38.88 | $37.15 | 10,113,170 |
| 2016-01-22 | $40.00 | $40.72 | $39.57 | $40.16 | $38.38 | 7,247,031 |
| 2016-01-21 | $38.93 | $40.00 | $38.02 | $39.79 | $38.02 | 9,781,683 |
| 2016-01-20 | $38.53 | $39.85 | $36.20 | $39.06 | $37.32 | 16,089,109 |
| 2016-01-19 | $39.59 | $39.78 | $38.21 | $38.86 | $37.13 | 10,505,908 |
| 2016-01-15 | $39.04 | $39.89 | $38.37 | $38.76 | $37.04 | 18,924,825 |
| 2016-01-14 | $40.21 | $40.78 | $38.86 | $40.55 | $38.75 | 11,756,473 |
| 2016-01-13 | $42.17 | $42.74 | $39.66 | $40.10 | $38.32 | 12,718,577 |
| 2016-01-12 | $41.15 | $42.36 | $40.48 | $42.00 | $40.13 | 12,635,992 |
| 2016-01-11 | $40.56 | $41.20 | $39.90 | $41.08 | $39.26 | 15,877,511 |
| 2016-01-08 | $40.94 | $41.36 | $40.26 | $40.37 | $38.58 | 8,853,096 |
| 2016-01-07 | $40.97 | $41.52 | $39.68 | $40.45 | $38.65 | 11,312,876 |
| 2016-01-06 | $40.05 | $41.70 | $40.00 | $41.23 | $39.40 | 12,393,780 |
| 2016-01-05 | $41.18 | $41.49 | $39.95 | $40.52 | $38.72 | 10,514,164 |
| 2016-01-04 | $41.29 | $41.35 | $40.30 | $40.91 | $39.09 | 12,037,151 |
| 2015-12-31 | $42.54 | $42.57 | $41.83 | $42.35 | $40.47 | 6,813,757 |
| 2015-12-30 | $43.64 | $43.64 | $42.46 | $42.80 | $40.90 | 5,463,608 |
| 2015-12-29 | $43.25 | $43.62 | $43.03 | $43.50 | $41.57 | 4,006,937 |
| 2015-12-28 | $43.62 | $44.04 | $42.91 | $43.23 | $41.31 | 4,148,045 |
| 2015-12-24 | $43.27 | $44.19 | $43.11 | $43.81 | $41.86 | 3,307,108 |
| 2015-12-23 | $42.78 | $43.39 | $42.43 | $43.29 | $41.37 | 6,093,603 |
| 2015-12-22 | $42.56 | $43.08 | $42.36 | $42.90 | $40.99 | 5,704,730 |
| 2015-12-21 | $41.35 | $42.43 | $41.35 | $42.40 | $40.52 | 6,597,508 |
| 2015-12-18 | $41.61 | $42.31 | $40.70 | $41.09 | $39.26 | 17,809,958 |
| 2015-12-17 | $43.33 | $43.95 | $42.45 | $42.46 | $40.57 | 7,224,974 |
| 2015-12-16 | $42.99 | $43.49 | $42.12 | $43.20 | $41.28 | 7,850,944 |
| 2015-12-15 | $41.97 | $42.82 | $41.92 | $42.60 | $40.70 | 7,097,307 |
| 2015-12-14 | $42.26 | $42.87 | $41.08 | $41.77 | $39.91 | 10,778,159 |
| 2015-12-11 | $43.28 | $43.59 | $42.06 | $42.09 | $40.22 | 10,235,210 |
| 2015-12-10 | $43.79 | $44.48 | $43.54 | $44.09 | $42.13 | 7,955,619 |
| 2015-12-09 | $44.30 | $45.19 | $43.19 | $43.65 | $41.71 | 8,001,019 |
| 2015-12-08 | $45.10 | $45.51 | $44.07 | $44.55 | $42.57 | 9,043,652 |
| 2015-12-07 | $45.35 | $46.49 | $45.22 | $45.78 | $43.75 | 8,911,719 |
| 2015-12-04 | $43.82 | $44.99 | $43.82 | $44.97 | $42.97 | 9,460,935 |
| 2015-12-03 | $43.65 | $44.60 | $42.92 | $43.27 | $41.35 | 7,235,252 |
| 2015-12-02 | $44.09 | $44.53 | $43.53 | $43.82 | $41.87 | 8,010,351 |
| 2015-12-01 | $41.47 | $43.30 | $41.30 | $43.26 | $41.34 | 8,912,859 |
| 2015-11-30 | $41.75 | $41.99 | $40.98 | $41.26 | $39.43 | 6,450,862 |
| 2015-11-27 | $41.38 | $42.25 | $41.17 | $41.69 | $39.84 | 3,066,773 |
| 2015-11-25 | $41.35 | $41.50 | $40.96 | $41.31 | $39.47 | 4,276,646 |
| 2015-11-24 | $41.02 | $41.64 | $40.45 | $41.23 | $39.40 | 7,577,977 |
| 2015-11-23 | $42.11 | $42.74 | $41.81 | $42.30 | $40.42 | 4,166,051 |
| 2015-11-20 | $42.40 | $42.71 | $42.05 | $42.20 | $40.33 | 5,655,961 |
| 2015-11-19 | $41.94 | $42.73 | $41.89 | $42.30 | $40.42 | 6,545,456 |
| 2015-11-18 | $42.32 | $42.32 | $41.01 | $41.75 | $39.90 | 11,071,087 |
| 2015-11-17 | $43.00 | $43.46 | $42.05 | $42.30 | $40.42 | 9,579,743 |
| 2015-11-16 | $42.41 | $42.84 | $41.85 | $42.83 | $40.93 | 10,201,130 |
| 2015-11-13 | $43.67 | $44.23 | $43.12 | $43.45 | $41.52 | 7,486,143 |
| 2015-11-12 | $44.29 | $44.52 | $43.82 | $43.90 | $41.95 | 5,951,056 |
| 2015-11-11 | $44.76 | $44.95 | $44.37 | $44.39 | $42.42 | 4,416,989 |
| 2015-11-10 | $44.66 | $45.16 | $44.02 | $44.49 | $42.51 | 5,935,317 |
| 2015-11-09 | $45.17 | $45.21 | $44.56 | $44.65 | $42.67 | 7,214,613 |
| 2015-11-06 | $45.51 | $45.97 | $45.05 | $45.34 | $43.33 | 11,669,625 |
| 2015-11-05 | $45.70 | $45.83 | $45.03 | $45.60 | $43.57 | 5,865,538 |
| 2015-11-04 | $46.42 | $46.45 | $45.15 | $45.63 | $43.60 | 8,081,357 |
| 2015-11-03 | $47.02 | $47.09 | $46.08 | $46.50 | $44.43 | 6,983,205 |
| 2015-11-02 | $46.20 | $46.82 | $46.20 | $46.47 | $44.31 | 6,189,311 |
| 2015-10-30 | $45.77 | $46.77 | $45.71 | $46.22 | $44.07 | 8,589,743 |
| 2015-10-29 | $45.63 | $46.10 | $45.21 | $45.86 | $43.73 | 5,234,359 |
| 2015-10-28 | $46.20 | $46.36 | $45.23 | $45.86 | $43.73 | 7,629,738 |
| 2015-10-27 | $46.41 | $46.69 | $45.65 | $46.46 | $44.30 | 6,824,082 |
| 2015-10-26 | $45.36 | $46.57 | $44.99 | $46.47 | $44.31 | 11,026,228 |
| 2015-10-23 | $46.37 | $46.42 | $43.81 | $45.67 | $43.55 | 20,281,404 |
| 2015-10-22 | $44.89 | $46.01 | $44.36 | $45.99 | $43.85 | 14,444,639 |
| 2015-10-21 | $44.49 | $45.18 | $44.09 | $44.31 | $42.25 | 6,941,202 |
| 2015-10-20 | $44.54 | $45.18 | $44.45 | $44.79 | $42.71 | 7,610,771 |
| 2015-10-19 | $43.83 | $44.49 | $43.62 | $44.45 | $42.38 | 8,934,601 |
| 2015-10-16 | $43.95 | $44.02 | $42.86 | $43.71 | $41.68 | 11,572,941 |
| 2015-10-15 | $44.10 | $44.48 | $43.50 | $44.46 | $42.39 | 8,185,398 |
| 2015-10-14 | $44.00 | $44.50 | $43.23 | $43.80 | $41.76 | 11,125,778 |
| 2015-10-13 | $42.70 | $43.97 | $42.52 | $43.41 | $41.39 | 13,250,274 |
| 2015-10-12 | $42.59 | $43.88 | $42.55 | $43.84 | $41.80 | 11,443,308 |
| 2015-10-09 | $40.27 | $42.49 | $40.25 | $42.42 | $40.45 | 16,835,519 |
| 2015-10-08 | $39.21 | $40.03 | $38.70 | $39.74 | $37.89 | 8,308,146 |
| 2015-10-07 | $38.41 | $39.41 | $37.76 | $39.31 | $37.48 | 10,513,746 |
| 2015-10-06 | $39.95 | $40.37 | $38.08 | $38.13 | $36.36 | 13,031,992 |
| 2015-10-05 | $38.90 | $40.30 | $38.82 | $40.19 | $38.32 | 9,421,801 |
| 2015-10-02 | $38.75 | $38.77 | $37.42 | $38.63 | $36.83 | 12,276,284 |
| 2015-10-01 | $38.50 | $39.27 | $37.84 | $39.20 | $37.38 | 9,175,087 |
| 2015-09-30 | $39.18 | $39.68 | $37.72 | $38.83 | $37.03 | 15,585,510 |
| 2015-09-29 | $39.05 | $39.77 | $38.79 | $39.18 | $37.36 | 7,478,790 |
| 2015-09-28 | $39.87 | $40.18 | $38.64 | $39.08 | $37.26 | 9,581,004 |
| 2015-09-25 | $40.93 | $41.03 | $39.92 | $40.24 | $38.37 | 7,524,947 |
| 2015-09-24 | $41.15 | $41.15 | $39.92 | $40.25 | $38.38 | 10,507,272 |
| 2015-09-23 | $41.32 | $41.50 | $40.50 | $41.24 | $39.32 | 8,248,801 |
| 2015-09-22 | $42.77 | $43.08 | $40.92 | $41.19 | $39.28 | 12,483,661 |
| 2015-09-21 | $43.72 | $44.01 | $42.88 | $43.23 | $41.22 | 6,687,215 |
| 2015-09-18 | $43.43 | $44.03 | $43.28 | $43.49 | $41.47 | 12,446,861 |
| 2015-09-17 | $43.11 | $44.59 | $42.99 | $43.99 | $41.95 | 12,835,651 |
| 2015-09-16 | $42.40 | $43.25 | $42.24 | $43.06 | $41.06 | 7,703,119 |
| 2015-09-15 | $42.36 | $42.85 | $41.89 | $42.64 | $40.66 | 7,009,325 |
| 2015-09-14 | $42.17 | $42.50 | $41.84 | $42.29 | $40.32 | 7,362,535 |
| 2015-09-11 | $41.22 | $42.15 | $41.05 | $42.15 | $40.19 | 8,635,243 |
| 2015-09-10 | $41.39 | $41.88 | $40.71 | $41.21 | $39.29 | 9,181,582 |
| 2015-09-09 | $41.15 | $42.18 | $40.63 | $41.00 | $39.09 | 12,481,224 |
| 2015-09-08 | $41.28 | $41.58 | $40.69 | $40.80 | $38.90 | 10,814,770 |