APA Corporation (APA) Exchange: NASDAQ
Data as of May 2, 2025
$16.46 ($0.24) 1.48%
APA Corporation - Daily Information
Click for more stock information on APA Corporation.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.42 |
| Previous Close | $16.46 |
| High | $16.59 |
| Low | $16.03 |
| Adjusted Open | $16.42 |
| Previous Adjusted Close | $16.46 |
| Adjusted High | $16.59 |
| Adjusted Low | $16.03 |
About APA Corporation (APA)
APA Corporation is a multinational services and energy giant headquartered in New York City. Founded in 1978, APA envisions a future in which emerging energy sources can be tapped with minimal environmental impact. To that end, the company has grown at a steady rate over the years, setting industry-leading standards within the energy field. Currently, APA provides services in energy supply, clean energy technologies, marketing, loyalty incentives and much more. They employ over 4,000 people at their various offices around the world and are seen as a leader in the energy sector. APA Corporation is committed to providing a sustainable and green future for the world, and have been developing renewable energy resources for over 40 years.
Invest in APA Corporation (APA)
Historical Stock Data for APA Corporation (APA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.42 | $16.59 | $16.03 | $16.46 | $16.46 | 6,773,095 |
| 2025-05-01 | $15.44 | $16.45 | $15.44 | $16.22 | $16.22 | 8,845,677 |
| 2025-04-30 | $16.01 | $16.01 | $15.33 | $15.54 | $15.54 | 8,142,584 |
| 2025-04-29 | $16.22 | $16.47 | $15.99 | $16.24 | $16.24 | 5,756,165 |
| 2025-04-28 | $16.36 | $16.65 | $16.30 | $16.55 | $16.55 | 4,924,533 |
| 2025-04-25 | $16.03 | $16.55 | $16.03 | $16.35 | $16.35 | 4,636,975 |
| 2025-04-24 | $15.97 | $16.34 | $15.71 | $16.26 | $16.26 | 6,879,752 |
| 2025-04-23 | $16.13 | $16.60 | $15.41 | $15.65 | $15.65 | 14,180,312 |
| 2025-04-22 | $15.65 | $16.11 | $15.51 | $15.86 | $15.86 | 7,871,421 |
| 2025-04-21 | $15.63 | $15.68 | $15.15 | $15.50 | $15.26 | 7,766,838 |
| 2025-04-17 | $15.66 | $16.27 | $15.62 | $16.11 | $15.86 | 7,370,512 |
| 2025-04-16 | $14.95 | $15.74 | $14.84 | $15.37 | $15.13 | 8,015,035 |
| 2025-04-15 | $15.17 | $15.54 | $14.81 | $14.89 | $14.66 | 11,557,171 |
| 2025-04-14 | $15.42 | $15.51 | $14.81 | $15.20 | $14.96 | 11,485,010 |
| 2025-04-11 | $14.49 | $15.21 | $14.10 | $15.04 | $15.04 | 10,997,508 |
| 2025-04-10 | $15.71 | $15.83 | $14.16 | $14.60 | $14.60 | 23,757,691 |
| 2025-04-09 | $13.72 | $16.92 | $13.58 | $16.71 | $16.71 | 16,398,601 |
| 2025-04-08 | $15.44 | $15.54 | $13.73 | $14.03 | $14.03 | 13,389,926 |
| 2025-04-07 | $14.85 | $16.03 | $14.37 | $14.96 | $14.96 | 16,885,278 |
| 2025-04-04 | $16.88 | $16.99 | $14.86 | $15.18 | $15.18 | 19,932,758 |
| 2025-04-03 | $19.76 | $19.78 | $17.67 | $17.74 | $17.74 | 12,814,180 |
| 2025-04-02 | $20.85 | $21.30 | $20.73 | $21.24 | $21.24 | 6,641,325 |
| 2025-04-01 | $20.94 | $21.20 | $20.67 | $21.13 | $21.13 | 5,874,987 |
| 2025-03-31 | $20.69 | $21.12 | $20.58 | $21.02 | $21.02 | 5,482,474 |
| 2025-03-28 | $21.18 | $21.23 | $20.71 | $20.92 | $20.92 | 6,917,460 |
| 2025-03-27 | $21.12 | $21.33 | $20.83 | $21.20 | $21.20 | 4,516,164 |
| 2025-03-26 | $21.12 | $21.49 | $21.01 | $21.10 | $21.10 | 5,651,414 |
| 2025-03-25 | $21.04 | $21.28 | $20.74 | $20.89 | $20.89 | 5,972,430 |
| 2025-03-24 | $20.66 | $21.12 | $20.58 | $20.84 | $20.84 | 4,674,435 |
| 2025-03-21 | $20.40 | $20.64 | $20.23 | $20.61 | $20.61 | 12,391,875 |
| 2025-03-20 | $20.65 | $20.89 | $20.44 | $20.57 | $20.57 | 5,268,722 |
| 2025-03-19 | $20.20 | $21.04 | $20.17 | $20.81 | $20.81 | 8,175,726 |
| 2025-03-18 | $20.25 | $20.38 | $19.71 | $20.17 | $20.17 | 5,968,656 |
| 2025-03-17 | $19.71 | $20.19 | $19.71 | $20.03 | $20.03 | 7,030,641 |
| 2025-03-14 | $19.25 | $19.65 | $19.10 | $19.61 | $19.61 | 5,823,857 |
| 2025-03-13 | $19.50 | $19.92 | $18.78 | $19.04 | $19.04 | 5,575,426 |
| 2025-03-12 | $19.27 | $19.77 | $19.23 | $19.65 | $19.65 | 6,876,207 |
| 2025-03-11 | $19.10 | $19.42 | $18.56 | $19.20 | $19.20 | 8,408,000 |
| 2025-03-10 | $18.58 | $19.42 | $18.58 | $19.02 | $19.02 | 9,263,052 |
| 2025-03-07 | $19.01 | $19.54 | $18.67 | $18.84 | $18.84 | 8,204,404 |
| 2025-03-06 | $18.54 | $19.02 | $18.01 | $18.75 | $18.75 | 7,805,201 |
| 2025-03-05 | $18.37 | $18.67 | $17.66 | $18.54 | $18.54 | 14,018,146 |
| 2025-03-04 | $18.56 | $19.02 | $18.00 | $18.57 | $18.57 | 12,287,437 |
| 2025-03-03 | $20.89 | $21.20 | $18.66 | $18.89 | $18.89 | 11,672,486 |
| 2025-02-28 | $20.12 | $21.04 | $19.84 | $20.70 | $20.70 | 40,477,329 |
| 2025-02-27 | $22.07 | $22.07 | $20.10 | $20.42 | $20.42 | 18,477,202 |
| 2025-02-26 | $22.48 | $22.50 | $21.74 | $22.01 | $22.01 | 8,710,476 |
| 2025-02-25 | $22.90 | $23.03 | $22.29 | $22.38 | $22.38 | 7,521,563 |
| 2025-02-24 | $22.86 | $23.01 | $22.50 | $22.87 | $22.87 | 4,984,171 |
| 2025-02-21 | $23.55 | $23.57 | $22.72 | $22.79 | $22.79 | 6,792,100 |
| 2025-02-20 | $23.39 | $23.63 | $22.99 | $23.62 | $23.62 | 6,409,730 |
| 2025-02-19 | $23.61 | $23.98 | $23.30 | $23.59 | $23.59 | 6,845,481 |
| 2025-02-18 | $23.35 | $23.83 | $22.94 | $23.57 | $23.57 | 7,266,551 |
| 2025-02-14 | $22.65 | $23.38 | $22.57 | $23.14 | $23.14 | 7,882,729 |
| 2025-02-13 | $22.38 | $22.53 | $22.10 | $22.49 | $22.49 | 6,176,622 |
| 2025-02-12 | $23.06 | $23.29 | $22.20 | $22.37 | $22.37 | 7,025,255 |
| 2025-02-11 | $23.16 | $23.77 | $23.16 | $23.31 | $23.31 | 6,510,163 |
| 2025-02-10 | $21.98 | $23.04 | $21.90 | $22.99 | $22.99 | 5,790,916 |
| 2025-02-07 | $21.81 | $21.89 | $21.56 | $21.67 | $21.67 | 4,885,446 |
| 2025-02-06 | $22.39 | $22.48 | $21.38 | $21.64 | $21.64 | 5,241,610 |
| 2025-02-05 | $22.32 | $22.45 | $22.10 | $22.19 | $22.19 | 4,278,992 |
| 2025-02-04 | $21.15 | $22.51 | $21.15 | $22.39 | $22.39 | 5,965,605 |
| 2025-02-03 | $21.82 | $21.92 | $21.19 | $21.47 | $21.47 | 6,867,787 |
| 2025-01-31 | $22.76 | $22.92 | $21.90 | $21.93 | $21.93 | 14,812,399 |
| 2025-01-30 | $23.37 | $23.48 | $22.82 | $22.99 | $22.99 | 4,691,971 |
| 2025-01-29 | $23.12 | $23.32 | $22.96 | $23.18 | $23.18 | 4,100,881 |
| 2025-01-28 | $23.50 | $23.69 | $22.90 | $23.34 | $23.34 | 5,280,247 |
| 2025-01-27 | $23.46 | $24.14 | $23.20 | $23.38 | $23.38 | 6,908,110 |
| 2025-01-24 | $23.58 | $23.88 | $23.23 | $23.32 | $23.32 | 5,964,370 |
| 2025-01-23 | $23.63 | $24.33 | $23.32 | $23.51 | $23.51 | 8,147,922 |
| 2025-01-22 | $23.17 | $23.85 | $23.12 | $23.36 | $23.36 | 5,795,009 |
| 2025-01-21 | $23.99 | $24.20 | $23.62 | $23.70 | $23.70 | 7,740,033 |
| 2025-01-17 | $25.27 | $25.27 | $24.19 | $24.40 | $24.40 | 9,424,739 |
| 2025-01-16 | $25.27 | $25.83 | $24.98 | $25.15 | $25.15 | 6,157,850 |
| 2025-01-15 | $25.07 | $25.71 | $24.93 | $25.45 | $25.45 | 8,306,837 |
| 2025-01-14 | $24.22 | $25.04 | $24.14 | $24.85 | $24.85 | 6,654,640 |
| 2025-01-13 | $24.03 | $24.86 | $23.88 | $24.38 | $24.38 | 7,030,713 |
| 2025-01-10 | $24.25 | $24.47 | $23.63 | $23.68 | $23.68 | 5,845,578 |
| 2025-01-08 | $23.50 | $23.73 | $23.40 | $23.68 | $23.68 | 4,305,972 |
| 2025-01-07 | $23.81 | $24.22 | $23.55 | $23.66 | $23.66 | 5,483,309 |
| 2025-01-06 | $23.81 | $24.42 | $23.51 | $23.66 | $23.66 | 7,644,697 |
| 2025-01-03 | $23.35 | $23.49 | $23.06 | $23.42 | $23.42 | 3,984,507 |
| 2025-01-02 | $23.55 | $23.81 | $23.14 | $23.38 | $23.38 | 4,665,099 |
| 2024-12-31 | $22.50 | $23.32 | $22.42 | $23.09 | $23.09 | 5,921,192 |
| 2024-12-30 | $22.22 | $22.77 | $21.94 | $22.42 | $22.42 | 4,485,696 |
| 2024-12-27 | $21.94 | $22.22 | $21.80 | $22.09 | $22.09 | 3,861,272 |
| 2024-12-26 | $21.84 | $21.97 | $21.57 | $21.84 | $21.84 | 2,910,478 |
| 2024-12-24 | $21.76 | $21.94 | $21.30 | $21.87 | $21.87 | 2,081,856 |
| 2024-12-23 | $20.85 | $21.71 | $20.83 | $21.60 | $21.60 | 12,387,947 |
| 2024-12-20 | $20.46 | $21.37 | $20.44 | $21.04 | $21.04 | 14,247,634 |
| 2024-12-19 | $21.27 | $21.36 | $20.32 | $20.48 | $20.48 | 6,379,281 |
| 2024-12-18 | $21.24 | $21.49 | $20.76 | $20.84 | $20.84 | 8,738,794 |
| 2024-12-17 | $21.51 | $21.70 | $20.45 | $21.05 | $21.05 | 10,229,229 |
| 2024-12-16 | $22.72 | $22.74 | $21.82 | $21.94 | $21.94 | 7,115,900 |
| 2024-12-13 | $23.02 | $23.10 | $22.68 | $22.86 | $22.86 | 4,064,586 |
| 2024-12-12 | $22.26 | $23.03 | $22.18 | $22.94 | $22.94 | 6,257,901 |
| 2024-12-11 | $22.38 | $22.45 | $21.98 | $22.38 | $22.38 | 7,055,842 |
| 2024-12-10 | $22.31 | $22.55 | $22.01 | $22.26 | $22.26 | 4,631,629 |
| 2024-12-09 | $21.89 | $22.71 | $21.63 | $22.25 | $22.25 | 9,011,775 |
| 2024-12-06 | $21.78 | $21.86 | $20.95 | $21.42 | $21.42 | 8,630,052 |
| 2024-12-05 | $22.29 | $22.58 | $21.82 | $21.84 | $21.84 | 6,727,149 |
| 2024-12-04 | $22.31 | $22.68 | $21.94 | $22.20 | $22.20 | 7,094,344 |
| 2024-12-03 | $22.59 | $22.75 | $22.32 | $22.42 | $22.42 | 5,016,082 |
| 2024-12-02 | $22.56 | $22.75 | $21.99 | $22.34 | $22.34 | 5,728,045 |
| 2024-11-29 | $22.58 | $22.68 | $22.46 | $22.65 | $22.65 | 2,770,625 |
| 2024-11-27 | $22.54 | $23.14 | $22.36 | $22.52 | $22.52 | 4,679,593 |
| 2024-11-26 | $22.76 | $22.84 | $22.25 | $22.52 | $22.52 | 4,680,421 |
| 2024-11-25 | $22.79 | $22.98 | $22.44 | $22.67 | $22.67 | 7,440,440 |
| 2024-11-22 | $22.29 | $22.99 | $22.27 | $22.77 | $22.77 | 12,821,092 |
| 2024-11-21 | $22.27 | $22.59 | $22.21 | $22.44 | $22.44 | 5,505,244 |
| 2024-11-20 | $21.95 | $22.44 | $21.95 | $22.13 | $22.13 | 4,697,721 |
| 2024-11-19 | $22.26 | $22.48 | $21.89 | $21.92 | $21.92 | 7,203,514 |
| 2024-11-18 | $22.64 | $22.92 | $22.34 | $22.46 | $22.46 | 5,570,361 |
| 2024-11-15 | $22.70 | $23.21 | $22.24 | $22.38 | $22.38 | 7,335,787 |
| 2024-11-14 | $22.32 | $22.65 | $22.12 | $22.60 | $22.60 | 7,415,961 |
| 2024-11-13 | $21.90 | $22.27 | $21.36 | $22.02 | $22.02 | 6,715,047 |
| 2024-11-12 | $22.18 | $22.55 | $21.85 | $21.87 | $21.87 | 6,863,441 |
| 2024-11-11 | $21.67 | $22.30 | $21.38 | $22.17 | $22.17 | 8,421,363 |
| 2024-11-08 | $21.97 | $22.25 | $21.15 | $21.77 | $21.77 | 11,740,013 |
| 2024-11-07 | $24.85 | $24.89 | $21.91 | $21.93 | $21.93 | 20,140,766 |
| 2024-11-06 | $23.88 | $24.95 | $23.69 | $24.73 | $24.73 | 9,324,559 |
| 2024-11-05 | $23.73 | $23.84 | $23.38 | $23.57 | $23.57 | 4,792,231 |
| 2024-11-04 | $23.38 | $23.78 | $23.25 | $23.54 | $23.54 | 4,859,722 |
| 2024-11-01 | $23.75 | $23.98 | $22.93 | $23.09 | $23.09 | 5,213,460 |
| 2024-10-31 | $23.66 | $23.91 | $23.44 | $23.60 | $23.60 | 5,569,498 |
| 2024-10-30 | $23.53 | $23.91 | $23.35 | $23.47 | $23.47 | 5,116,654 |
| 2024-10-29 | $23.70 | $23.83 | $23.16 | $23.31 | $23.31 | 4,844,174 |
| 2024-10-28 | $23.80 | $24.14 | $23.65 | $23.70 | $23.70 | 5,675,236 |
| 2024-10-25 | $24.91 | $25.06 | $24.55 | $24.82 | $24.82 | 4,566,828 |
| 2024-10-24 | $24.81 | $24.82 | $24.39 | $24.67 | $24.67 | 3,090,950 |
| 2024-10-23 | $25.03 | $25.09 | $24.19 | $24.49 | $24.49 | 5,595,516 |
| 2024-10-22 | $25.05 | $25.40 | $24.85 | $25.18 | $25.18 | 3,616,322 |
| 2024-10-21 | $25.45 | $25.75 | $25.07 | $25.11 | $24.86 | 4,432,838 |
| 2024-10-18 | $24.98 | $25.19 | $24.67 | $25.16 | $25.16 | 4,528,145 |
| 2024-10-17 | $24.71 | $25.01 | $24.60 | $24.92 | $24.92 | 3,817,033 |
| 2024-10-16 | $24.95 | $25.12 | $24.69 | $24.80 | $24.80 | 4,495,871 |
| 2024-10-15 | $25.69 | $25.70 | $24.80 | $24.85 | $24.85 | 8,376,960 |
| 2024-10-14 | $26.80 | $26.98 | $26.54 | $26.70 | $26.70 | 3,728,519 |
| 2024-10-11 | $26.75 | $27.22 | $26.56 | $27.07 | $27.07 | 4,185,090 |
| 2024-10-10 | $26.54 | $27.00 | $26.34 | $26.86 | $26.86 | 3,636,102 |
| 2024-10-09 | $25.89 | $26.44 | $25.69 | $26.33 | $26.33 | 4,144,024 |
| 2024-10-08 | $26.26 | $26.38 | $25.47 | $26.26 | $26.26 | 5,100,887 |
| 2024-10-07 | $27.08 | $27.48 | $26.87 | $26.97 | $26.97 | 5,725,818 |
| 2024-10-04 | $26.99 | $27.16 | $26.47 | $26.89 | $26.89 | 6,621,068 |
| 2024-10-03 | $25.84 | $26.76 | $25.61 | $26.53 | $26.53 | 6,452,189 |
| 2024-10-02 | $26.29 | $26.41 | $25.44 | $25.76 | $25.76 | 7,116,720 |
| 2024-10-01 | $24.21 | $25.98 | $24.10 | $25.66 | $25.66 | 11,307,479 |
| 2024-09-30 | $24.38 | $25.08 | $24.13 | $24.46 | $24.46 | 8,181,302 |
| 2024-09-27 | $23.47 | $24.59 | $23.36 | $24.53 | $24.53 | 9,083,760 |
| 2024-09-26 | $24.04 | $24.27 | $23.03 | $23.15 | $23.15 | 8,566,830 |
| 2024-09-25 | $25.27 | $25.36 | $24.53 | $24.57 | $24.57 | 4,781,389 |
| 2024-09-24 | $25.95 | $26.01 | $25.32 | $25.34 | $25.34 | 3,469,246 |
| 2024-09-23 | $25.21 | $25.86 | $25.05 | $25.44 | $25.44 | 4,227,430 |
| 2024-09-20 | $25.25 | $25.25 | $24.70 | $25.07 | $25.07 | 8,764,029 |
| 2024-09-19 | $25.66 | $25.84 | $25.28 | $25.36 | $25.36 | 4,540,657 |
| 2024-09-18 | $25.10 | $25.66 | $24.89 | $25.11 | $25.11 | 5,330,694 |
| 2024-09-17 | $24.39 | $25.29 | $24.39 | $25.25 | $25.25 | 4,938,955 |
| 2024-09-16 | $24.03 | $24.65 | $24.03 | $24.44 | $24.44 | 6,050,169 |
| 2024-09-13 | $23.98 | $24.49 | $23.73 | $23.94 | $23.94 | 6,081,122 |
| 2024-09-12 | $23.82 | $24.05 | $23.32 | $23.70 | $23.70 | 6,513,214 |
| 2024-09-11 | $23.95 | $24.02 | $22.72 | $23.61 | $23.61 | 10,963,087 |
| 2024-09-10 | $24.83 | $24.88 | $23.40 | $23.85 | $23.85 | 10,400,726 |
| 2024-09-09 | $25.30 | $25.36 | $24.78 | $24.92 | $24.92 | 7,208,298 |
| 2024-09-06 | $25.95 | $26.36 | $25.10 | $25.24 | $25.24 | 5,686,469 |
| 2024-09-05 | $26.30 | $26.32 | $25.69 | $25.97 | $25.97 | 15,356,220 |
| 2024-09-04 | $26.63 | $26.96 | $25.86 | $25.89 | $25.89 | 6,389,501 |
| 2024-09-03 | $27.90 | $27.95 | $26.67 | $26.74 | $26.74 | 6,062,075 |
| 2024-08-30 | $28.90 | $28.95 | $28.35 | $28.49 | $28.49 | 6,069,039 |
| 2024-08-29 | $28.75 | $29.47 | $28.38 | $29.34 | $29.34 | 4,703,501 |
| 2024-08-28 | $28.05 | $28.70 | $28.02 | $28.57 | $28.57 | 3,879,333 |
| 2024-08-27 | $28.81 | $28.90 | $28.19 | $28.43 | $28.43 | 4,577,893 |
| 2024-08-26 | $29.00 | $29.11 | $28.49 | $28.98 | $28.98 | 4,352,830 |
| 2024-08-23 | $28.07 | $28.57 | $28.03 | $28.47 | $28.47 | 3,948,562 |
| 2024-08-22 | $28.14 | $28.36 | $27.88 | $27.92 | $27.92 | 3,957,267 |
| 2024-08-21 | $28.64 | $28.73 | $28.04 | $28.06 | $28.06 | 3,738,116 |
| 2024-08-20 | $29.17 | $29.24 | $28.16 | $28.33 | $28.33 | 4,312,358 |
| 2024-08-19 | $29.31 | $29.88 | $29.19 | $29.32 | $29.32 | 4,001,786 |
| 2024-08-16 | $28.94 | $29.37 | $28.92 | $29.25 | $29.25 | 3,230,141 |
| 2024-08-15 | $29.09 | $29.65 | $29.09 | $29.48 | $29.48 | 5,336,290 |
| 2024-08-14 | $29.15 | $29.22 | $28.78 | $28.95 | $28.95 | 3,807,704 |
| 2024-08-13 | $28.75 | $29.18 | $28.50 | $28.92 | $28.92 | 3,913,275 |
| 2024-08-12 | $28.39 | $29.29 | $28.39 | $29.19 | $29.19 | 4,282,782 |
| 2024-08-09 | $28.45 | $28.68 | $27.98 | $28.32 | $28.32 | 4,063,919 |
| 2024-08-08 | $27.20 | $28.47 | $27.17 | $28.45 | $28.45 | 4,667,073 |
| 2024-08-07 | $27.69 | $28.05 | $27.00 | $27.02 | $27.02 | 6,786,762 |
| 2024-08-06 | $27.46 | $28.20 | $27.11 | $27.11 | $27.11 | 6,145,760 |
| 2024-08-05 | $27.68 | $27.92 | $26.81 | $27.59 | $27.59 | 15,324,213 |
| 2024-08-02 | $30.69 | $30.74 | $28.30 | $28.59 | $28.59 | 8,733,734 |
| 2024-08-01 | $32.80 | $33.41 | $30.73 | $31.08 | $31.08 | 9,326,123 |
| 2024-07-31 | $31.62 | $31.83 | $31.17 | $31.19 | $31.19 | 5,897,629 |
| 2024-07-30 | $30.73 | $31.27 | $30.58 | $31.03 | $31.03 | 4,077,681 |
| 2024-07-29 | $31.15 | $31.35 | $30.29 | $30.78 | $30.78 | 3,280,473 |
| 2024-07-26 | $31.34 | $31.58 | $30.87 | $31.21 | $31.21 | 3,493,116 |
| 2024-07-25 | $30.19 | $31.52 | $30.13 | $31.28 | $31.28 | 3,953,820 |
| 2024-07-24 | $30.95 | $31.09 | $30.18 | $30.28 | $30.28 | 3,846,805 |
| 2024-07-23 | $31.07 | $31.16 | $30.62 | $30.69 | $30.69 | 3,814,337 |
| 2024-07-22 | $31.63 | $31.78 | $31.08 | $31.27 | $31.27 | 4,602,785 |
| 2024-07-19 | $32.09 | $32.25 | $31.54 | $32.01 | $31.76 | 4,457,219 |
| 2024-07-18 | $32.35 | $33.15 | $31.97 | $32.15 | $31.90 | 6,462,842 |
| 2024-07-17 | $31.90 | $32.51 | $31.84 | $32.22 | $31.96 | 4,858,230 |
| 2024-07-16 | $31.15 | $31.69 | $30.88 | $31.67 | $31.42 | 4,852,629 |
| 2024-07-15 | $29.97 | $31.69 | $29.95 | $31.46 | $31.21 | 6,388,759 |
| 2024-07-12 | $29.97 | $30.15 | $29.43 | $29.97 | $29.97 | 4,201,808 |
| 2024-07-11 | $28.92 | $29.89 | $28.72 | $29.79 | $29.79 | 4,280,096 |
| 2024-07-10 | $28.79 | $28.94 | $28.56 | $28.77 | $28.77 | 3,212,412 |
| 2024-07-09 | $28.62 | $29.22 | $28.46 | $28.79 | $28.79 | 3,246,872 |
| 2024-07-08 | $28.40 | $28.88 | $28.39 | $28.84 | $28.84 | 2,914,287 |
| 2024-07-05 | $29.30 | $29.45 | $28.47 | $28.60 | $28.60 | 8,165,164 |
| 2024-07-03 | $29.55 | $29.91 | $29.34 | $29.43 | $29.43 | 2,035,787 |
| 2024-07-02 | $29.72 | $29.93 | $28.97 | $29.36 | $29.36 | 5,906,924 |
| 2024-07-01 | $29.75 | $29.95 | $29.09 | $29.63 | $29.63 | 5,428,637 |
| 2024-06-28 | $29.39 | $29.55 | $28.94 | $29.44 | $29.44 | 11,159,677 |
| 2024-06-27 | $28.99 | $29.14 | $28.78 | $29.07 | $29.07 | 4,154,143 |
| 2024-06-26 | $28.96 | $28.99 | $28.35 | $28.64 | $28.64 | 5,614,376 |
| 2024-06-25 | $29.27 | $29.31 | $28.71 | $29.00 | $29.00 | 5,178,398 |
| 2024-06-24 | $28.25 | $29.52 | $28.23 | $29.34 | $29.34 | 6,535,875 |
| 2024-06-21 | $28.30 | $28.42 | $27.99 | $28.09 | $28.09 | 12,079,109 |
| 2024-06-20 | $28.04 | $28.48 | $27.17 | $28.30 | $28.30 | 4,879,372 |
| 2024-06-18 | $28.00 | $28.57 | $27.89 | $28.00 | $28.00 | 5,601,281 |
| 2024-06-17 | $27.90 | $28.20 | $27.51 | $27.94 | $27.94 | 5,541,160 |
| 2024-06-14 | $28.16 | $28.29 | $27.36 | $27.82 | $27.82 | 9,514,786 |
| 2024-06-13 | $29.07 | $29.23 | $28.21 | $28.57 | $28.57 | 5,387,366 |
| 2024-06-12 | $30.08 | $30.49 | $29.16 | $29.33 | $29.33 | 6,211,743 |
| 2024-06-11 | $29.17 | $29.75 | $28.99 | $29.69 | $29.69 | 4,158,350 |
| 2024-06-10 | $28.99 | $29.76 | $28.87 | $29.47 | $29.47 | 4,278,571 |
| 2024-06-07 | $28.97 | $29.36 | $28.70 | $28.85 | $28.85 | 3,621,559 |
| 2024-06-06 | $28.93 | $29.34 | $28.81 | $29.23 | $29.23 | 3,577,813 |
| 2024-06-05 | $29.08 | $29.24 | $28.82 | $29.00 | $29.00 | 4,674,553 |
| 2024-06-04 | $29.13 | $29.26 | $28.67 | $28.96 | $28.96 | 5,729,624 |
| 2024-06-03 | $30.65 | $30.70 | $29.24 | $29.44 | $29.44 | 8,022,893 |
| 2024-05-31 | $29.85 | $30.64 | $29.80 | $30.53 | $30.53 | 14,922,031 |
| 2024-05-30 | $29.16 | $29.86 | $29.16 | $29.73 | $29.73 | 5,421,060 |
| 2024-05-29 | $29.80 | $29.97 | $28.73 | $29.17 | $29.17 | 7,221,011 |
| 2024-05-28 | $29.61 | $30.03 | $29.55 | $29.83 | $29.83 | 4,687,898 |
| 2024-05-24 | $29.74 | $29.94 | $29.34 | $29.36 | $29.36 | 3,933,550 |
| 2024-05-23 | $30.35 | $30.53 | $29.35 | $29.52 | $29.52 | 5,294,332 |
| 2024-05-22 | $30.62 | $30.73 | $29.88 | $30.13 | $30.13 | 6,192,112 |
| 2024-05-21 | $30.52 | $31.12 | $30.51 | $30.72 | $30.72 | 5,116,217 |
| 2024-05-20 | $30.98 | $31.28 | $30.74 | $30.90 | $30.90 | 4,427,432 |
| 2024-05-17 | $30.51 | $31.01 | $30.33 | $30.88 | $30.88 | 3,786,252 |
| 2024-05-16 | $30.54 | $30.65 | $30.20 | $30.51 | $30.51 | 4,447,450 |
| 2024-05-15 | $30.15 | $30.60 | $29.71 | $30.54 | $30.54 | 5,164,263 |
| 2024-05-14 | $30.10 | $30.42 | $29.94 | $30.17 | $30.17 | 4,327,345 |
| 2024-05-13 | $30.35 | $30.62 | $29.90 | $30.20 | $30.20 | 3,969,624 |
| 2024-05-10 | $30.98 | $31.13 | $30.32 | $30.38 | $30.38 | 4,247,787 |
| 2024-05-09 | $30.65 | $30.91 | $30.45 | $30.88 | $30.88 | 4,542,233 |
| 2024-05-08 | $30.01 | $30.74 | $29.87 | $30.51 | $30.51 | 5,897,984 |
| 2024-05-07 | $29.93 | $30.58 | $29.93 | $30.26 | $30.26 | 5,697,700 |
| 2024-05-06 | $29.47 | $30.21 | $29.41 | $29.92 | $29.92 | 6,306,619 |
| 2024-05-03 | $29.27 | $29.79 | $28.92 | $29.26 | $29.26 | 9,600,753 |
| 2024-05-02 | $30.12 | $30.82 | $28.90 | $29.18 | $29.18 | 13,332,138 |
| 2024-05-01 | $31.09 | $31.37 | $30.15 | $30.50 | $30.50 | 7,638,634 |
| 2024-04-30 | $32.46 | $32.50 | $31.41 | $31.44 | $31.44 | 6,414,030 |
| 2024-04-29 | $32.41 | $32.83 | $32.39 | $32.72 | $32.72 | 4,261,769 |
| 2024-04-26 | $32.26 | $32.59 | $32.02 | $32.49 | $32.49 | 4,801,253 |
| 2024-04-25 | $32.09 | $32.44 | $31.53 | $32.36 | $32.36 | 8,115,840 |
| 2024-04-24 | $31.98 | $32.19 | $31.64 | $32.05 | $32.05 | 4,522,158 |
| 2024-04-23 | $32.11 | $32.38 | $31.71 | $32.06 | $32.06 | 6,781,874 |
| 2024-04-22 | $32.23 | $32.66 | $31.77 | $32.47 | $32.47 | 4,376,121 |
| 2024-04-19 | $32.16 | $32.95 | $32.15 | $32.36 | $32.36 | 4,814,465 |
| 2024-04-18 | $32.38 | $32.75 | $32.12 | $32.43 | $32.18 | 5,679,728 |
| 2024-04-17 | $32.50 | $32.88 | $32.14 | $32.26 | $32.01 | 5,993,654 |
| 2024-04-16 | $32.79 | $32.97 | $32.11 | $32.50 | $32.25 | 6,090,513 |
| 2024-04-15 | $33.54 | $33.88 | $33.00 | $33.16 | $32.91 | 8,170,599 |
| 2024-04-12 | $34.85 | $35.25 | $33.64 | $33.72 | $33.72 | 7,068,505 |
| 2024-04-11 | $35.23 | $35.24 | $34.14 | $34.40 | $34.40 | 4,740,057 |
| 2024-04-10 | $34.48 | $35.18 | $34.38 | $35.05 | $35.05 | 5,797,112 |
| 2024-04-09 | $35.13 | $35.33 | $34.53 | $34.89 | $34.89 | 6,541,534 |
| 2024-04-08 | $35.73 | $36.05 | $34.93 | $35.04 | $35.04 | 6,282,993 |
| 2024-04-05 | $35.33 | $35.86 | $35.01 | $35.74 | $35.74 | 6,053,675 |
| 2024-04-04 | $35.37 | $35.84 | $34.99 | $35.43 | $35.43 | 6,927,625 |
| 2024-04-03 | $35.57 | $35.91 | $34.88 | $35.21 | $35.21 | 9,761,771 |
| 2024-04-02 | $35.56 | $35.72 | $34.80 | $35.34 | $35.34 | 7,052,559 |
| 2024-04-01 | $34.53 | $35.49 | $34.31 | $35.43 | $35.43 | 8,203,972 |
| 2024-03-28 | $34.10 | $34.73 | $33.91 | $34.38 | $34.38 | 26,801,628 |
| 2024-03-27 | $32.73 | $33.74 | $32.55 | $33.71 | $33.71 | 7,795,092 |
| 2024-03-26 | $34.52 | $34.80 | $32.81 | $32.88 | $32.88 | 11,751,244 |
| 2024-03-25 | $33.66 | $34.75 | $33.62 | $34.59 | $34.59 | 12,154,233 |
| 2024-03-22 | $33.85 | $34.03 | $33.41 | $33.46 | $33.46 | 5,746,554 |
| 2024-03-21 | $33.80 | $34.12 | $33.46 | $33.91 | $33.91 | 4,453,324 |
| 2024-03-20 | $32.77 | $33.97 | $32.62 | $33.79 | $33.79 | 5,671,309 |
| 2024-03-19 | $32.39 | $33.31 | $32.31 | $33.14 | $33.14 | 7,294,834 |
| 2024-03-18 | $32.24 | $32.87 | $32.07 | $32.34 | $32.34 | 5,540,009 |
| 2024-03-15 | $32.24 | $32.83 | $31.86 | $32.00 | $32.00 | 22,213,285 |
| 2024-03-14 | $32.75 | $32.95 | $32.29 | $32.47 | $32.47 | 7,993,840 |
| 2024-03-13 | $31.85 | $32.90 | $31.84 | $32.56 | $32.56 | 7,768,645 |
| 2024-03-12 | $31.36 | $31.49 | $30.90 | $31.44 | $31.44 | 4,965,700 |
| 2024-03-11 | $30.60 | $31.24 | $30.42 | $31.20 | $31.20 | 4,473,096 |
| 2024-03-08 | $30.55 | $31.13 | $30.53 | $30.81 | $30.81 | 5,703,651 |
| 2024-03-07 | $30.53 | $30.92 | $30.42 | $30.55 | $30.55 | 4,730,966 |
| 2024-03-06 | $30.91 | $30.97 | $30.41 | $30.63 | $30.63 | 4,716,074 |
| 2024-03-05 | $30.03 | $30.70 | $29.91 | $30.46 | $30.46 | 5,866,639 |
| 2024-03-04 | $30.67 | $30.68 | $29.99 | $30.03 | $30.03 | 6,582,422 |
| 2024-03-01 | $30.21 | $30.67 | $29.94 | $30.41 | $30.41 | 6,266,958 |
| 2024-02-29 | $30.09 | $30.30 | $29.63 | $29.79 | $29.79 | 6,496,160 |
| 2024-02-28 | $30.18 | $30.49 | $29.72 | $29.95 | $29.95 | 4,815,146 |
| 2024-02-27 | $29.85 | $30.47 | $29.70 | $30.20 | $30.20 | 6,607,143 |
| 2024-02-26 | $29.97 | $30.32 | $29.60 | $29.62 | $29.62 | 5,751,702 |
| 2024-02-23 | $29.76 | $30.48 | $29.58 | $30.03 | $30.03 | 7,868,187 |
| 2024-02-22 | $31.19 | $31.20 | $29.94 | $30.22 | $30.22 | 13,861,360 |
| 2024-02-21 | $31.12 | $31.99 | $31.08 | $31.44 | $31.44 | 8,277,144 |
| 2024-02-20 | $31.50 | $31.64 | $30.94 | $30.98 | $30.98 | 6,566,269 |
| 2024-02-16 | $31.31 | $31.91 | $30.94 | $31.57 | $31.57 | 8,155,891 |
| 2024-02-15 | $29.99 | $31.47 | $29.96 | $31.25 | $31.25 | 6,701,934 |
| 2024-02-14 | $29.75 | $30.35 | $29.66 | $29.80 | $29.80 | 6,132,675 |
| 2024-02-13 | $30.37 | $30.46 | $29.47 | $29.63 | $29.63 | 6,006,504 |
| 2024-02-12 | $30.02 | $30.84 | $30.02 | $30.48 | $30.48 | 6,317,483 |
| 2024-02-09 | $30.52 | $30.69 | $29.80 | $29.87 | $29.87 | 5,287,720 |
| 2024-02-08 | $30.59 | $30.81 | $30.30 | $30.47 | $30.47 | 6,210,847 |
| 2024-02-07 | $30.58 | $30.86 | $30.17 | $30.55 | $30.55 | 3,936,769 |
| 2024-02-06 | $30.01 | $30.77 | $29.82 | $30.52 | $30.52 | 4,671,969 |
| 2024-02-05 | $30.02 | $30.20 | $29.47 | $29.81 | $29.81 | 5,603,988 |
| 2024-02-02 | $30.76 | $30.76 | $30.16 | $30.24 | $30.24 | 4,652,278 |
| 2024-02-01 | $31.44 | $31.71 | $30.61 | $30.80 | $30.80 | 6,403,688 |
| 2024-01-31 | $32.47 | $32.52 | $31.29 | $31.33 | $31.33 | 5,400,344 |
| 2024-01-30 | $31.45 | $32.48 | $31.36 | $32.42 | $32.42 | 5,113,928 |
| 2024-01-29 | $32.05 | $32.12 | $31.39 | $31.87 | $31.87 | 4,862,325 |
| 2024-01-26 | $32.07 | $32.27 | $31.63 | $32.11 | $32.11 | 4,159,538 |
| 2024-01-25 | $31.49 | $32.05 | $31.10 | $32.04 | $32.04 | 4,761,921 |
| 2024-01-24 | $31.11 | $31.48 | $30.80 | $31.37 | $31.37 | 5,782,501 |
| 2024-01-23 | $30.53 | $31.10 | $30.45 | $30.85 | $30.85 | 5,540,997 |
| 2024-01-22 | $30.37 | $30.91 | $30.09 | $30.71 | $30.71 | 5,192,662 |
| 2024-01-19 | $30.50 | $30.55 | $29.95 | $30.37 | $30.37 | 6,662,236 |
| 2024-01-18 | $30.79 | $30.81 | $30.23 | $30.68 | $30.68 | 5,284,200 |
| 2024-01-17 | $30.95 | $31.32 | $30.70 | $30.81 | $30.81 | 5,407,066 |
| 2024-01-16 | $32.10 | $32.20 | $31.22 | $31.27 | $31.27 | 5,326,527 |
| 2024-01-12 | $33.08 | $33.20 | $32.30 | $32.54 | $32.54 | 4,447,499 |
| 2024-01-11 | $32.83 | $33.04 | $32.29 | $32.46 | $32.46 | 4,322,393 |
| 2024-01-10 | $32.91 | $32.91 | $32.33 | $32.57 | $32.57 | 5,385,255 |
| 2024-01-09 | $33.87 | $33.94 | $32.90 | $32.97 | $32.97 | 5,460,246 |
| 2024-01-08 | $33.59 | $33.79 | $33.18 | $33.73 | $33.73 | 7,849,042 |
| 2024-01-05 | $34.31 | $34.48 | $33.79 | $34.34 | $34.34 | 9,375,749 |
| 2024-01-04 | $34.75 | $35.13 | $33.97 | $34.05 | $34.05 | 19,168,939 |
| 2024-01-03 | $35.99 | $36.91 | $35.60 | $36.75 | $36.75 | 3,007,251 |
| 2024-01-02 | $36.14 | $36.64 | $35.91 | $36.11 | $36.11 | 2,826,405 |
| 2023-12-29 | $36.31 | $36.35 | $35.77 | $35.88 | $35.88 | 3,671,166 |
| 2023-12-28 | $36.99 | $37.09 | $36.08 | $36.10 | $36.10 | 3,455,245 |
| 2023-12-27 | $37.24 | $37.82 | $37.08 | $37.17 | $37.17 | 3,275,134 |
| 2023-12-26 | $36.46 | $37.39 | $36.45 | $37.29 | $37.29 | 3,272,576 |
| 2023-12-22 | $36.19 | $36.40 | $35.84 | $35.96 | $35.96 | 2,498,292 |
| 2023-12-21 | $35.74 | $35.96 | $35.41 | $35.94 | $35.94 | 2,551,687 |
| 2023-12-20 | $36.13 | $36.37 | $35.48 | $35.52 | $35.52 | 4,384,787 |
| 2023-12-19 | $35.55 | $36.18 | $35.33 | $36.01 | $36.01 | 4,142,860 |
| 2023-12-18 | $36.15 | $36.39 | $35.61 | $35.64 | $35.64 | 6,081,998 |
| 2023-12-15 | $35.64 | $35.73 | $34.96 | $35.35 | $35.35 | 9,915,245 |
| 2023-12-14 | $35.57 | $36.21 | $35.44 | $35.74 | $35.74 | 5,938,676 |
| 2023-12-13 | $34.29 | $34.87 | $33.76 | $34.85 | $34.85 | 5,054,067 |
| 2023-12-12 | $34.16 | $34.43 | $33.82 | $34.18 | $34.18 | 3,859,844 |
| 2023-12-11 | $34.43 | $34.82 | $34.36 | $34.70 | $34.70 | 3,434,526 |
| 2023-12-08 | $34.05 | $34.52 | $33.80 | $34.47 | $34.47 | 2,732,037 |
| 2023-12-07 | $34.23 | $34.46 | $33.58 | $33.83 | $33.83 | 4,447,618 |
| 2023-12-06 | $34.40 | $34.92 | $33.93 | $34.03 | $34.03 | 4,203,683 |
| 2023-12-05 | $36.09 | $36.14 | $34.78 | $34.79 | $34.79 | 3,070,948 |
| 2023-12-04 | $35.74 | $36.25 | $35.59 | $35.82 | $35.82 | 3,607,608 |
| 2023-12-01 | $35.98 | $37.06 | $35.96 | $36.20 | $36.20 | 3,209,195 |
| 2023-11-30 | $36.73 | $37.13 | $35.56 | $36.00 | $36.00 | 5,839,748 |
| 2023-11-29 | $36.63 | $36.79 | $36.19 | $36.31 | $36.31 | 2,557,262 |
| 2023-11-28 | $36.43 | $36.74 | $36.12 | $36.38 | $36.38 | 3,073,193 |
| 2023-11-27 | $36.47 | $36.60 | $36.00 | $36.34 | $36.34 | 3,670,869 |
| 2023-11-24 | $36.47 | $37.07 | $36.47 | $36.88 | $36.88 | 1,600,378 |
| 2023-11-22 | $34.81 | $36.61 | $34.65 | $36.56 | $36.56 | 4,495,894 |
| 2023-11-21 | $36.68 | $37.05 | $36.24 | $36.62 | $36.62 | 2,167,023 |
| 2023-11-20 | $37.36 | $37.70 | $36.97 | $37.00 | $37.00 | 3,280,737 |
| 2023-11-17 | $36.35 | $37.27 | $35.97 | $36.87 | $36.87 | 5,056,333 |
| 2023-11-16 | $36.75 | $36.87 | $35.34 | $35.85 | $35.85 | 6,600,113 |
| 2023-11-15 | $37.32 | $38.27 | $37.24 | $37.31 | $37.31 | 3,379,661 |
| 2023-11-14 | $36.81 | $37.83 | $36.75 | $37.57 | $37.57 | 3,475,379 |
| 2023-11-13 | $37.18 | $37.18 | $36.48 | $36.65 | $36.65 | 3,169,418 |
| 2023-11-10 | $36.67 | $37.07 | $36.44 | $36.92 | $36.92 | 2,501,322 |
| 2023-11-09 | $37.03 | $37.30 | $36.29 | $36.36 | $36.36 | 3,833,173 |
| 2023-11-08 | $37.90 | $38.02 | $36.64 | $36.71 | $36.71 | 4,417,206 |
| 2023-11-07 | $38.52 | $38.65 | $37.45 | $38.08 | $38.08 | 3,994,711 |
| 2023-11-06 | $40.25 | $40.30 | $39.25 | $39.30 | $39.30 | 3,141,544 |
| 2023-11-03 | $39.99 | $40.93 | $39.60 | $39.96 | $39.96 | 4,891,645 |
| 2023-11-02 | $39.03 | $39.81 | $38.17 | $39.69 | $39.69 | 7,207,457 |
| 2023-11-01 | $40.06 | $40.31 | $39.35 | $39.61 | $39.61 | 2,930,812 |
| 2023-10-31 | $39.79 | $39.96 | $39.14 | $39.72 | $39.72 | 3,637,984 |
| 2023-10-30 | $40.09 | $40.61 | $39.28 | $39.68 | $39.68 | 3,323,226 |
| 2023-10-27 | $40.48 | $40.66 | $39.35 | $40.13 | $40.13 | 3,287,565 |
| 2023-10-26 | $40.42 | $40.76 | $39.77 | $40.42 | $40.42 | 2,678,063 |
| 2023-10-25 | $40.93 | $41.29 | $40.53 | $41.02 | $41.02 | 2,499,118 |
| 2023-10-24 | $41.49 | $41.55 | $40.91 | $41.00 | $41.00 | 3,074,713 |
| 2023-10-23 | $41.59 | $41.86 | $41.02 | $41.19 | $41.19 | 3,172,367 |
| 2023-10-20 | $42.89 | $43.17 | $41.89 | $42.16 | $42.16 | 4,035,177 |
| 2023-10-19 | $42.60 | $43.58 | $42.09 | $43.30 | $43.04 | 4,062,674 |
| 2023-10-18 | $42.78 | $43.33 | $42.37 | $42.99 | $42.74 | 3,288,528 |
| 2023-10-17 | $42.10 | $42.90 | $42.02 | $42.43 | $42.18 | 3,653,604 |
| 2023-10-16 | $41.66 | $42.27 | $41.00 | $42.19 | $41.94 | 3,703,334 |
| 2023-10-13 | $40.00 | $41.41 | $39.60 | $41.25 | $41.01 | 5,201,181 |
| 2023-10-12 | $39.50 | $39.50 | $38.69 | $39.22 | $38.99 | 2,670,573 |
| 2023-10-11 | $38.51 | $39.00 | $37.96 | $38.93 | $38.70 | 2,961,850 |
| 2023-10-10 | $39.17 | $39.34 | $38.61 | $38.89 | $38.66 | 4,050,448 |
| 2023-10-09 | $38.93 | $39.47 | $38.53 | $39.17 | $38.94 | 5,709,938 |
| 2023-10-06 | $38.04 | $38.20 | $36.85 | $37.59 | $37.37 | 5,666,709 |
| 2023-10-05 | $37.47 | $38.28 | $37.37 | $37.73 | $37.51 | 2,787,575 |
| 2023-10-04 | $38.99 | $38.99 | $37.39 | $38.01 | $37.79 | 3,884,823 |
| 2023-10-03 | $39.43 | $39.76 | $38.88 | $39.66 | $39.43 | 2,724,598 |
| 2023-10-02 | $41.10 | $41.15 | $39.05 | $39.53 | $39.30 | 4,081,919 |
| 2023-09-29 | $42.33 | $42.43 | $41.01 | $41.10 | $40.86 | 3,231,873 |
| 2023-09-28 | $42.40 | $42.72 | $41.99 | $42.23 | $41.98 | 2,364,951 |
| 2023-09-27 | $41.93 | $42.95 | $41.40 | $42.38 | $42.13 | 4,192,183 |
| 2023-09-26 | $40.59 | $41.52 | $40.55 | $41.05 | $40.81 | 2,827,731 |
| 2023-09-25 | $40.22 | $41.05 | $40.22 | $41.02 | $40.78 | 1,892,657 |
| 2023-09-22 | $40.56 | $41.04 | $40.07 | $40.22 | $39.98 | 2,197,724 |
| 2023-09-21 | $41.20 | $41.44 | $39.97 | $40.14 | $39.90 | 3,039,240 |
| 2023-09-20 | $41.90 | $42.50 | $41.23 | $41.28 | $41.04 | 3,288,827 |
| 2023-09-19 | $43.26 | $43.33 | $41.76 | $42.17 | $41.92 | 2,466,440 |
| 2023-09-18 | $42.96 | $42.97 | $41.94 | $42.71 | $42.46 | 3,345,463 |
| 2023-09-15 | $42.76 | $43.25 | $42.04 | $42.46 | $42.46 | 9,349,781 |
| 2023-09-14 | $42.85 | $43.31 | $42.33 | $42.98 | $42.98 | 5,109,958 |
| 2023-09-13 | $44.34 | $44.37 | $41.10 | $42.10 | $42.10 | 11,134,673 |
| 2023-09-12 | $43.55 | $44.30 | $43.46 | $44.20 | $44.20 | 2,914,063 |
| 2023-09-11 | $44.63 | $44.74 | $42.71 | $42.89 | $42.89 | 3,557,958 |
| 2023-09-08 | $44.65 | $44.76 | $44.10 | $44.26 | $44.26 | 4,311,386 |
| 2023-09-07 | $44.40 | $44.98 | $44.09 | $44.37 | $44.37 | 3,805,468 |
| 2023-09-06 | $44.99 | $45.38 | $44.36 | $44.65 | $44.65 | 3,448,408 |
| 2023-09-05 | $45.40 | $46.15 | $45.29 | $45.32 | $45.32 | 4,229,425 |
| 2023-09-01 | $44.54 | $45.37 | $44.50 | $45.08 | $45.08 | 3,421,329 |
| 2023-08-31 | $43.93 | $44.04 | $43.43 | $43.84 | $43.84 | 2,777,193 |
| 2023-08-30 | $43.82 | $44.06 | $43.55 | $43.72 | $43.72 | 2,589,437 |
| 2023-08-29 | $42.90 | $43.67 | $42.63 | $43.57 | $43.57 | 2,896,373 |
| 2023-08-28 | $42.92 | $43.44 | $42.53 | $42.90 | $42.90 | 2,110,451 |
| 2023-08-25 | $42.77 | $43.12 | $42.08 | $42.73 | $42.73 | 2,577,669 |
| 2023-08-24 | $42.08 | $42.97 | $42.05 | $42.23 | $42.23 | 2,737,563 |
| 2023-08-23 | $42.04 | $42.70 | $41.48 | $42.54 | $42.54 | 4,607,653 |
| 2023-08-22 | $43.99 | $44.13 | $42.56 | $42.61 | $42.61 | 3,710,785 |
| 2023-08-21 | $44.52 | $44.78 | $43.52 | $43.90 | $43.90 | 2,603,801 |
| 2023-08-18 | $43.53 | $44.34 | $43.43 | $44.22 | $44.22 | 3,379,614 |
| 2023-08-17 | $44.55 | $44.67 | $43.88 | $44.05 | $44.05 | 3,345,219 |
| 2023-08-16 | $44.00 | $44.62 | $43.50 | $43.64 | $43.64 | 3,360,991 |
| 2023-08-15 | $44.19 | $44.26 | $43.22 | $43.86 | $43.86 | 3,948,365 |
| 2023-08-14 | $44.73 | $44.79 | $43.96 | $44.66 | $44.66 | 3,319,326 |
| 2023-08-11 | $44.15 | $45.44 | $44.00 | $44.88 | $44.88 | 4,156,511 |
| 2023-08-10 | $44.19 | $44.69 | $43.76 | $44.15 | $44.15 | 3,617,353 |
| 2023-08-09 | $44.00 | $45.32 | $43.91 | $44.22 | $44.22 | 5,970,839 |
| 2023-08-08 | $41.25 | $43.46 | $41.21 | $43.33 | $43.33 | 5,452,894 |
| 2023-08-07 | $41.92 | $42.44 | $41.71 | $42.17 | $42.17 | 3,076,908 |
| 2023-08-04 | $42.06 | $42.66 | $41.64 | $41.87 | $41.87 | 7,137,652 |
| 2023-08-03 | $40.41 | $42.09 | $40.24 | $41.66 | $41.66 | 7,395,436 |
| 2023-08-02 | $39.69 | $39.75 | $38.45 | $39.01 | $39.01 | 5,854,486 |
| 2023-08-01 | $40.08 | $40.40 | $39.42 | $40.24 | $40.24 | 3,054,335 |
| 2023-07-31 | $40.40 | $40.74 | $40.24 | $40.49 | $40.49 | 3,897,838 |
| 2023-07-28 | $39.79 | $40.21 | $39.28 | $40.15 | $40.15 | 2,769,297 |
| 2023-07-27 | $40.50 | $40.76 | $39.36 | $39.48 | $39.48 | 4,127,610 |
| 2023-07-26 | $39.17 | $40.04 | $39.00 | $39.99 | $39.99 | 5,387,909 |
| 2023-07-25 | $39.00 | $39.91 | $38.86 | $39.57 | $39.57 | 4,782,214 |
| 2023-07-24 | $38.77 | $39.72 | $38.62 | $39.28 | $39.28 | 4,546,378 |
| 2023-07-21 | $38.18 | $38.74 | $37.65 | $38.64 | $38.64 | 4,369,044 |
| 2023-07-20 | $38.30 | $38.39 | $37.59 | $37.97 | $37.97 | 3,524,915 |
| 2023-07-19 | $37.88 | $38.57 | $37.78 | $38.03 | $37.78 | 3,503,603 |
| 2023-07-18 | $36.36 | $38.25 | $36.30 | $37.88 | $37.63 | 4,376,983 |
| 2023-07-17 | $36.39 | $36.70 | $36.17 | $36.33 | $36.09 | 3,981,753 |
| 2023-07-14 | $38.18 | $38.22 | $36.43 | $36.64 | $36.40 | 5,635,363 |
| 2023-07-13 | $37.61 | $38.78 | $37.50 | $38.60 | $38.35 | 5,971,300 |
| 2023-07-12 | $36.88 | $37.74 | $36.80 | $37.51 | $37.26 | 7,743,091 |
| 2023-07-11 | $35.28 | $37.43 | $35.27 | $37.28 | $37.04 | 8,822,280 |
| 2023-07-10 | $34.89 | $35.40 | $34.72 | $35.08 | $34.85 | 3,514,890 |
| 2023-07-07 | $33.56 | $35.47 | $33.52 | $34.91 | $34.91 | 5,672,858 |
| 2023-07-06 | $33.97 | $34.26 | $33.02 | $33.65 | $33.65 | 4,210,276 |
| 2023-07-05 | $34.39 | $34.47 | $33.78 | $34.35 | $34.35 | 3,773,218 |
| 2023-07-03 | $34.33 | $34.50 | $34.03 | $34.06 | $34.06 | 1,716,727 |
| 2023-06-30 | $34.35 | $34.74 | $33.83 | $34.17 | $34.17 | 5,139,450 |
| 2023-06-29 | $33.20 | $33.96 | $33.17 | $33.92 | $33.92 | 3,242,492 |
| 2023-06-28 | $32.74 | $33.30 | $32.12 | $33.20 | $33.20 | 4,538,394 |
| 2023-06-27 | $32.76 | $33.23 | $32.53 | $32.76 | $32.76 | 4,096,779 |
| 2023-06-26 | $32.46 | $33.38 | $32.46 | $33.03 | $33.03 | 4,170,630 |
| 2023-06-23 | $32.57 | $32.94 | $32.46 | $32.58 | $32.58 | 10,520,917 |
| 2023-06-22 | $33.79 | $33.80 | $32.98 | $33.21 | $33.21 | 4,076,082 |
| 2023-06-21 | $33.63 | $34.70 | $33.55 | $34.21 | $34.21 | 3,996,619 |
| 2023-06-20 | $34.10 | $34.20 | $32.84 | $33.50 | $33.50 | 5,748,731 |
| 2023-06-16 | $34.89 | $35.05 | $34.11 | $34.38 | $34.38 | 9,093,036 |
| 2023-06-15 | $33.80 | $34.87 | $33.76 | $34.67 | $34.67 | 5,294,438 |
| 2023-06-14 | $34.27 | $34.50 | $33.12 | $33.65 | $33.65 | 4,839,993 |
| 2023-06-13 | $33.67 | $34.57 | $33.45 | $33.71 | $33.71 | 5,950,027 |
| 2023-06-12 | $32.71 | $33.52 | $32.23 | $33.06 | $33.06 | 4,537,633 |
| 2023-06-09 | $33.98 | $34.41 | $33.22 | $33.41 | $33.41 | 4,612,715 |
| 2023-06-08 | $34.28 | $34.57 | $33.24 | $34.00 | $34.00 | 5,653,433 |
| 2023-06-07 | $33.55 | $34.90 | $33.51 | $34.40 | $34.40 | 5,453,833 |
| 2023-06-06 | $32.29 | $33.48 | $32.16 | $33.34 | $33.34 | 4,392,540 |
| 2023-06-05 | $34.67 | $34.76 | $33.04 | $33.07 | $33.07 | 5,627,054 |
| 2023-06-02 | $32.95 | $34.19 | $32.34 | $33.68 | $33.68 | 6,472,376 |
| 2023-06-01 | $32.06 | $32.44 | $31.51 | $32.04 | $32.04 | 4,736,121 |
| 2023-05-31 | $31.11 | $31.85 | $30.67 | $31.78 | $31.78 | 10,078,141 |
| 2023-05-30 | $32.70 | $32.93 | $31.74 | $32.24 | $32.24 | 5,962,416 |
| 2023-05-26 | $33.53 | $33.74 | $32.82 | $33.41 | $33.41 | 4,310,224 |
| 2023-05-25 | $33.55 | $33.65 | $32.81 | $33.30 | $33.30 | 4,640,799 |
| 2023-05-24 | $34.36 | $34.70 | $33.66 | $34.38 | $34.38 | 4,309,277 |
| 2023-05-23 | $33.69 | $34.67 | $33.47 | $33.91 | $33.91 | 5,521,199 |
| 2023-05-22 | $33.30 | $34.20 | $33.12 | $33.47 | $33.47 | 6,325,946 |
| 2023-05-19 | $33.32 | $33.94 | $33.01 | $33.41 | $33.41 | 6,772,009 |
| 2023-05-18 | $32.16 | $32.75 | $32.02 | $32.71 | $32.71 | 5,717,652 |
| 2023-05-17 | $32.06 | $32.99 | $31.64 | $32.56 | $32.56 | 5,572,169 |
| 2023-05-16 | $32.60 | $32.74 | $31.55 | $31.63 | $31.63 | 6,105,287 |
| 2023-05-15 | $33.24 | $33.53 | $32.81 | $32.94 | $32.94 | 4,889,183 |
| 2023-05-12 | $33.43 | $33.60 | $32.48 | $32.98 | $32.98 | 4,639,722 |
| 2023-05-11 | $32.15 | $33.41 | $32.12 | $33.08 | $33.08 | 7,426,983 |
| 2023-05-10 | $33.30 | $33.53 | $32.34 | $32.80 | $32.80 | 4,886,067 |
| 2023-05-09 | $32.55 | $33.47 | $32.45 | $33.16 | $33.16 | 5,810,243 |
| 2023-05-08 | $33.91 | $34.24 | $33.00 | $33.08 | $33.08 | 5,607,099 |
| 2023-05-05 | $33.48 | $33.65 | $32.89 | $33.22 | $33.22 | 7,297,065 |
| 2023-05-04 | $34.80 | $35.89 | $32.00 | $32.26 | $32.26 | 10,315,445 |
| 2023-05-03 | $33.63 | $34.94 | $33.40 | $34.17 | $34.17 | 6,656,507 |
| 2023-05-02 | $36.16 | $36.31 | $33.88 | $34.36 | $34.36 | 6,988,927 |
| 2023-05-01 | $36.15 | $37.08 | $35.97 | $36.90 | $36.90 | 3,412,454 |
| 2023-04-28 | $35.56 | $37.05 | $35.35 | $36.85 | $36.85 | 3,745,852 |
| 2023-04-27 | $35.42 | $35.98 | $35.06 | $35.66 | $35.66 | 4,060,758 |
| 2023-04-26 | $36.10 | $36.50 | $34.97 | $35.37 | $35.37 | 4,911,683 |
| 2023-04-25 | $37.29 | $37.40 | $36.24 | $36.28 | $36.28 | 5,243,788 |
| 2023-04-24 | $37.02 | $38.06 | $36.94 | $37.85 | $37.85 | 4,042,301 |
| 2023-04-21 | $37.74 | $37.89 | $36.94 | $37.23 | $37.23 | 3,390,645 |
| 2023-04-20 | $37.79 | $38.14 | $37.25 | $37.70 | $37.70 | 5,916,423 |
| 2023-04-19 | $38.58 | $39.01 | $38.07 | $38.79 | $38.53 | 5,545,399 |
| 2023-04-18 | $39.49 | $39.55 | $38.88 | $39.42 | $39.16 | 5,017,414 |
| 2023-04-17 | $40.82 | $41.11 | $39.47 | $39.49 | $39.23 | 4,512,300 |
| 2023-04-14 | $40.57 | $40.93 | $40.17 | $40.78 | $40.51 | 4,164,548 |
| 2023-04-13 | $39.77 | $40.67 | $39.38 | $40.47 | $40.20 | 5,806,744 |
| 2023-04-12 | $40.16 | $40.36 | $39.56 | $39.64 | $39.38 | 4,384,068 |
| 2023-04-11 | $39.62 | $40.42 | $39.14 | $39.92 | $39.66 | 5,135,593 |
| 2023-04-10 | $38.45 | $39.50 | $38.33 | $39.09 | $38.83 | 5,791,870 |
| 2023-04-06 | $37.78 | $38.54 | $37.55 | $38.07 | $37.82 | 5,085,023 |
| 2023-04-05 | $37.89 | $38.18 | $37.15 | $37.99 | $37.74 | 6,756,239 |
| 2023-04-04 | $39.59 | $39.59 | $37.49 | $38.10 | $37.85 | 8,775,257 |
| 2023-04-03 | $38.24 | $39.47 | $38.21 | $39.20 | $38.94 | 9,725,551 |
| 2023-03-31 | $35.76 | $36.09 | $35.40 | $36.06 | $35.82 | 6,416,333 |
| 2023-03-30 | $36.50 | $36.58 | $35.27 | $35.38 | $35.15 | 6,746,677 |
| 2023-03-29 | $36.38 | $36.49 | $35.71 | $35.91 | $35.67 | 7,361,028 |
| 2023-03-28 | $35.13 | $36.30 | $35.00 | $35.90 | $35.66 | 4,842,040 |
| 2023-03-27 | $34.97 | $35.77 | $34.47 | $35.38 | $35.15 | 7,023,350 |
| 2023-03-24 | $33.34 | $34.68 | $33.09 | $34.51 | $34.51 | 6,961,908 |
| 2023-03-23 | $34.50 | $35.27 | $33.36 | $34.01 | $34.01 | 7,987,634 |
| 2023-03-22 | $35.04 | $35.61 | $34.33 | $34.35 | $34.35 | 8,713,023 |
| 2023-03-21 | $33.76 | $35.49 | $33.64 | $35.04 | $35.04 | 10,832,351 |
| 2023-03-20 | $31.89 | $33.14 | $31.71 | $32.88 | $32.88 | 6,377,632 |
| 2023-03-17 | $32.69 | $32.79 | $31.43 | $31.74 | $31.74 | 15,840,572 |
| 2023-03-16 | $31.17 | $32.88 | $30.92 | $32.81 | $32.81 | 7,573,483 |
| 2023-03-15 | $33.07 | $33.51 | $31.46 | $32.05 | $32.05 | 12,001,204 |
| 2023-03-14 | $34.56 | $35.90 | $33.78 | $34.83 | $34.83 | 8,129,832 |
| 2023-03-13 | $34.65 | $35.77 | $33.84 | $34.52 | $34.52 | 8,854,579 |
| 2023-03-10 | $36.81 | $37.56 | $35.76 | $35.95 | $35.95 | 6,513,274 |
| 2023-03-09 | $38.55 | $39.16 | $36.94 | $37.01 | $37.01 | 5,388,638 |
| 2023-03-08 | $38.88 | $39.59 | $38.01 | $38.49 | $38.49 | 4,729,368 |
| 2023-03-07 | $39.79 | $39.93 | $38.93 | $39.13 | $39.13 | 4,253,642 |
| 2023-03-06 | $40.56 | $40.71 | $39.79 | $40.15 | $40.15 | 6,502,200 |
| 2023-03-03 | $39.50 | $41.38 | $39.40 | $41.15 | $41.15 | 4,326,039 |
| 2023-03-02 | $39.66 | $40.53 | $39.48 | $40.27 | $40.27 | 3,778,067 |
| 2023-03-01 | $38.35 | $40.09 | $38.01 | $39.63 | $39.63 | 4,747,887 |
| 2023-02-28 | $39.93 | $39.98 | $38.36 | $38.38 | $38.38 | 5,287,657 |
| 2023-02-27 | $39.27 | $39.77 | $38.80 | $39.23 | $39.23 | 4,399,200 |
| 2023-02-24 | $38.72 | $39.40 | $38.29 | $39.22 | $39.22 | 5,303,773 |
| 2023-02-23 | $39.93 | $40.23 | $38.24 | $39.12 | $39.12 | 7,876,133 |
| 2023-02-22 | $37.73 | $38.38 | $37.08 | $37.86 | $37.86 | 5,463,386 |
| 2023-02-21 | $38.00 | $38.28 | $37.50 | $38.06 | $38.06 | 5,075,613 |
| 2023-02-17 | $39.25 | $39.25 | $37.87 | $38.09 | $38.09 | 6,911,898 |
| 2023-02-16 | $41.22 | $41.53 | $40.12 | $40.14 | $40.14 | 4,574,351 |
| 2023-02-15 | $42.04 | $42.04 | $40.40 | $41.31 | $41.31 | 5,623,503 |
| 2023-02-14 | $42.11 | $43.25 | $41.80 | $42.47 | $42.47 | 4,719,583 |
| 2023-02-13 | $43.25 | $43.38 | $42.41 | $42.51 | $42.51 | 4,536,353 |
| 2023-02-10 | $41.88 | $43.64 | $41.80 | $43.56 | $43.56 | 7,791,849 |
| 2023-02-09 | $42.18 | $42.48 | $40.99 | $41.05 | $41.05 | 5,385,110 |
| 2023-02-08 | $43.90 | $44.01 | $41.84 | $42.12 | $42.12 | 5,606,374 |
| 2023-02-07 | $42.32 | $43.75 | $41.51 | $43.69 | $43.69 | 5,262,280 |
| 2023-02-06 | $42.13 | $42.62 | $41.35 | $42.02 | $42.02 | 7,520,584 |
| 2023-02-03 | $42.58 | $43.50 | $41.91 | $42.04 | $42.04 | 5,467,914 |
| 2023-02-02 | $43.16 | $43.32 | $41.76 | $42.36 | $42.36 | 5,476,968 |
| 2023-02-01 | $43.96 | $44.04 | $41.73 | $43.40 | $43.40 | 6,591,702 |
| 2023-01-31 | $43.94 | $44.65 | $43.29 | $44.33 | $44.33 | 4,097,515 |
| 2023-01-30 | $44.97 | $45.66 | $44.12 | $44.16 | $44.16 | 4,942,152 |
| 2023-01-27 | $45.43 | $46.98 | $45.43 | $45.73 | $45.73 | 5,272,602 |
| 2023-01-26 | $44.81 | $45.39 | $43.65 | $45.36 | $45.36 | 4,429,361 |
| 2023-01-25 | $43.87 | $44.19 | $42.74 | $44.09 | $44.09 | 5,276,296 |
| 2023-01-24 | $44.91 | $44.97 | $43.71 | $44.06 | $44.06 | 5,032,417 |
| 2023-01-23 | $45.68 | $45.98 | $45.07 | $45.36 | $45.36 | 3,885,955 |
| 2023-01-20 | $44.86 | $45.59 | $44.00 | $45.09 | $45.09 | 5,058,166 |
| 2023-01-19 | $43.66 | $45.33 | $43.36 | $45.16 | $44.91 | 5,662,441 |
| 2023-01-18 | $45.44 | $46.21 | $44.02 | $44.06 | $43.82 | 5,408,672 |
| 2023-01-17 | $45.94 | $46.15 | $44.71 | $45.14 | $44.89 | 4,279,442 |
| 2023-01-13 | $45.17 | $45.50 | $44.28 | $45.34 | $45.09 | 3,488,489 |
| 2023-01-12 | $44.10 | $46.14 | $43.99 | $45.35 | $45.10 | 5,573,455 |
| 2023-01-11 | $43.75 | $44.19 | $42.92 | $43.82 | $43.58 | 4,860,057 |
| 2023-01-10 | $43.11 | $43.37 | $42.00 | $43.24 | $43.00 | 5,161,859 |
| 2023-01-09 | $44.06 | $44.45 | $43.30 | $43.37 | $43.13 | 5,736,971 |
| 2023-01-06 | $42.54 | $43.32 | $41.94 | $42.89 | $42.65 | 5,763,442 |
| 2023-01-05 | $41.89 | $42.41 | $41.36 | $41.76 | $41.53 | 7,018,971 |
| 2023-01-04 | $42.41 | $43.31 | $41.84 | $42.15 | $41.92 | 9,034,544 |
| 2023-01-03 | $45.89 | $46.35 | $43.02 | $43.62 | $43.38 | 6,169,005 |
| 2022-12-30 | $45.46 | $46.69 | $45.42 | $46.68 | $46.42 | 4,752,628 |
| 2022-12-29 | $44.60 | $46.21 | $44.35 | $45.91 | $45.66 | 4,534,013 |
| 2022-12-28 | $47.50 | $47.59 | $45.04 | $45.18 | $44.93 | 5,001,722 |
| 2022-12-27 | $47.74 | $48.14 | $47.33 | $47.64 | $47.38 | 4,505,466 |
| 2022-12-23 | $45.49 | $47.31 | $45.14 | $47.25 | $46.99 | 5,330,830 |
| 2022-12-22 | $46.67 | $46.82 | $43.45 | $44.69 | $44.44 | 5,338,981 |
| 2022-12-21 | $45.43 | $46.68 | $45.15 | $46.67 | $46.41 | 4,595,381 |
| 2022-12-20 | $43.68 | $44.45 | $43.47 | $44.13 | $43.89 | 4,370,482 |
| 2022-12-19 | $44.03 | $44.69 | $43.25 | $43.84 | $43.60 | 5,010,514 |
| 2022-12-16 | $43.80 | $44.42 | $42.81 | $43.79 | $43.55 | 12,120,356 |
| 2022-12-15 | $44.61 | $45.20 | $43.93 | $45.05 | $44.80 | 7,326,221 |
| 2022-12-14 | $46.40 | $46.67 | $44.19 | $45.04 | $44.79 | 7,551,952 |
| 2022-12-13 | $45.37 | $46.15 | $44.73 | $45.83 | $45.58 | 9,658,808 |
| 2022-12-12 | $42.30 | $44.36 | $42.17 | $43.91 | $43.67 | 8,562,845 |
| 2022-12-09 | $42.75 | $43.56 | $41.76 | $41.86 | $41.86 | 6,743,816 |
| 2022-12-08 | $45.20 | $45.38 | $42.71 | $42.77 | $42.77 | 6,398,054 |
| 2022-12-07 | $44.10 | $44.66 | $43.20 | $43.66 | $43.66 | 5,982,362 |
| 2022-12-06 | $45.06 | $46.20 | $43.58 | $43.87 | $43.87 | 5,685,178 |
| 2022-12-05 | $48.07 | $48.55 | $45.23 | $45.71 | $45.71 | 5,896,729 |
| 2022-12-02 | $46.19 | $47.38 | $46.19 | $47.11 | $47.11 | 4,617,725 |
| 2022-12-01 | $47.50 | $48.08 | $46.48 | $46.72 | $46.72 | 5,264,915 |
| 2022-11-30 | $47.47 | $47.65 | $46.00 | $46.85 | $46.85 | 9,011,413 |
| 2022-11-29 | $45.90 | $47.04 | $45.83 | $46.59 | $46.59 | 7,090,490 |
| 2022-11-28 | $44.83 | $45.48 | $43.75 | $44.96 | $44.96 | 7,231,067 |
| 2022-11-25 | $47.20 | $47.20 | $46.10 | $46.43 | $46.43 | 2,876,251 |
| 2022-11-23 | $46.80 | $47.78 | $46.32 | $46.78 | $46.78 | 5,235,628 |
| 2022-11-22 | $46.17 | $47.93 | $45.73 | $47.78 | $47.78 | 5,732,256 |
| 2022-11-21 | $45.25 | $45.57 | $43.04 | $45.27 | $45.27 | 7,778,308 |
| 2022-11-18 | $45.42 | $46.54 | $44.32 | $46.34 | $46.34 | 6,158,756 |
| 2022-11-17 | $46.35 | $47.02 | $45.54 | $46.94 | $46.94 | 5,386,620 |
| 2022-11-16 | $48.08 | $48.71 | $47.40 | $47.43 | $47.43 | 5,831,828 |
| 2022-11-15 | $47.45 | $49.22 | $46.53 | $49.04 | $49.04 | 5,814,366 |
| 2022-11-14 | $48.21 | $48.95 | $47.18 | $47.21 | $47.21 | 5,478,566 |
| 2022-11-11 | $48.30 | $49.30 | $48.10 | $48.76 | $48.76 | 5,962,660 |
| 2022-11-10 | $46.71 | $47.38 | $45.63 | $47.00 | $47.00 | 6,225,694 |
| 2022-11-09 | $48.02 | $48.24 | $45.26 | $45.55 | $45.55 | 7,833,240 |
| 2022-11-08 | $49.13 | $49.67 | $47.94 | $49.04 | $49.04 | 6,744,710 |
| 2022-11-07 | $49.14 | $50.58 | $49.01 | $49.50 | $49.50 | 6,503,239 |
| 2022-11-04 | $48.87 | $50.22 | $47.67 | $48.99 | $48.99 | 8,846,710 |
| 2022-11-03 | $43.15 | $47.88 | $43.03 | $47.29 | $47.29 | 9,834,969 |
| 2022-11-02 | $45.51 | $45.94 | $44.01 | $44.24 | $44.24 | 7,690,805 |
| 2022-11-01 | $46.43 | $46.57 | $45.66 | $45.79 | $45.79 | 5,791,098 |
| 2022-10-31 | $44.85 | $46.33 | $44.10 | $45.46 | $45.46 | 5,944,297 |
| 2022-10-28 | $46.30 | $46.45 | $44.04 | $45.44 | $45.44 | 7,177,120 |
| 2022-10-27 | $47.26 | $47.50 | $45.58 | $45.73 | $45.73 | 8,024,145 |
| 2022-10-26 | $45.43 | $47.09 | $45.24 | $46.08 | $46.08 | 8,078,107 |
| 2022-10-25 | $43.78 | $45.40 | $43.37 | $45.20 | $45.20 | 8,117,845 |
| 2022-10-24 | $43.30 | $44.42 | $42.96 | $43.76 | $43.76 | 7,901,134 |
| 2022-10-21 | $41.91 | $43.20 | $41.51 | $43.19 | $43.19 | 8,542,460 |
| 2022-10-20 | $42.20 | $43.13 | $41.29 | $41.51 | $41.51 | 7,131,539 |
| 2022-10-19 | $39.95 | $41.94 | $39.82 | $41.91 | $41.91 | 7,861,749 |
| 2022-10-18 | $40.35 | $40.95 | $38.97 | $39.82 | $39.82 | 7,240,567 |
| 2022-10-17 | $40.36 | $41.78 | $39.74 | $40.10 | $40.10 | 7,270,321 |
| 2022-10-14 | $41.30 | $42.18 | $39.67 | $39.93 | $39.93 | 7,631,621 |
| 2022-10-13 | $39.80 | $42.25 | $39.72 | $41.86 | $41.86 | 10,394,153 |
| 2022-10-12 | $40.10 | $41.28 | $39.06 | $40.75 | $40.75 | 7,373,727 |
| 2022-10-11 | $40.10 | $41.54 | $39.86 | $40.48 | $40.48 | 7,325,417 |
| 2022-10-10 | $42.26 | $43.26 | $41.03 | $41.17 | $41.17 | 10,050,745 |
| 2022-10-07 | $42.16 | $43.71 | $41.93 | $42.52 | $42.52 | 10,920,061 |
| 2022-10-06 | $40.19 | $42.36 | $40.09 | $42.20 | $42.20 | 8,897,764 |
| 2022-10-05 | $39.10 | $40.93 | $38.59 | $40.52 | $40.52 | 11,925,422 |
| 2022-10-04 | $38.63 | $39.46 | $37.94 | $39.16 | $39.16 | 10,280,201 |
| 2022-10-03 | $35.95 | $37.39 | $35.81 | $37.30 | $37.30 | 12,897,232 |
| 2022-09-30 | $34.14 | $35.07 | $33.77 | $34.19 | $34.19 | 7,705,286 |
| 2022-09-29 | $34.28 | $35.04 | $33.25 | $34.95 | $34.95 | 9,094,295 |
| 2022-09-28 | $32.94 | $34.84 | $32.88 | $34.67 | $34.67 | 10,422,711 |
| 2022-09-27 | $32.83 | $33.41 | $31.98 | $32.68 | $32.68 | 10,516,721 |
| 2022-09-26 | $32.99 | $33.75 | $31.83 | $31.84 | $31.84 | 10,152,014 |
| 2022-09-23 | $35.03 | $35.18 | $32.13 | $32.87 | $32.87 | 17,295,143 |
| 2022-09-22 | $39.03 | $39.54 | $37.10 | $37.11 | $37.11 | 7,283,509 |
| 2022-09-21 | $40.24 | $40.67 | $38.40 | $38.43 | $38.43 | 5,803,849 |
| 2022-09-20 | $40.26 | $40.29 | $38.89 | $39.60 | $39.60 | 6,625,357 |
| 2022-09-19 | $39.09 | $40.91 | $39.01 | $40.45 | $40.45 | 6,049,596 |
| 2022-09-16 | $41.35 | $41.38 | $39.08 | $40.46 | $40.46 | 12,193,323 |
| 2022-09-15 | $41.38 | $42.58 | $41.09 | $41.49 | $41.49 | 9,221,601 |
| 2022-09-14 | $39.68 | $42.22 | $39.60 | $41.74 | $41.74 | 8,571,908 |
| 2022-09-13 | $39.66 | $40.76 | $38.68 | $39.11 | $39.11 | 7,741,354 |
| 2022-09-12 | $39.74 | $40.77 | $39.01 | $40.00 | $40.00 | 9,459,097 |
| 2022-09-09 | $38.16 | $38.29 | $37.30 | $38.09 | $38.09 | 6,045,070 |
| 2022-09-08 | $36.85 | $37.59 | $36.68 | $36.93 | $36.93 | 7,890,226 |
| 2022-09-07 | $36.59 | $36.97 | $36.02 | $36.67 | $36.67 | 6,496,011 |
| 2022-09-06 | $38.94 | $39.39 | $37.65 | $37.82 | $37.82 | 6,025,432 |
| 2022-09-02 | $39.53 | $39.98 | $38.45 | $38.80 | $38.80 | 7,530,955 |
| 2022-09-01 | $38.41 | $38.44 | $36.81 | $37.92 | $37.92 | 7,941,560 |
| 2022-08-31 | $38.17 | $40.25 | $37.83 | $39.11 | $39.11 | 8,810,758 |
| 2022-08-30 | $40.24 | $40.65 | $38.78 | $39.32 | $39.32 | 10,660,959 |
| 2022-08-29 | $39.93 | $42.64 | $39.76 | $41.36 | $41.36 | 9,115,912 |
| 2022-08-26 | $40.46 | $41.31 | $39.75 | $40.18 | $40.18 | 6,616,461 |
| 2022-08-25 | $40.49 | $40.94 | $39.47 | $40.40 | $40.40 | 6,662,270 |
| 2022-08-24 | $39.05 | $40.69 | $38.80 | $40.31 | $40.31 | 10,305,446 |
| 2022-08-23 | $37.87 | $39.93 | $37.64 | $38.79 | $38.79 | 9,826,761 |
| 2022-08-22 | $35.58 | $36.86 | $34.48 | $36.79 | $36.79 | 8,267,129 |
| 2022-08-19 | $35.96 | $36.98 | $35.66 | $36.15 | $36.15 | 9,014,883 |
| 2022-08-18 | $34.30 | $36.58 | $34.30 | $36.50 | $36.50 | 8,864,794 |
| 2022-08-17 | $33.04 | $33.95 | $32.80 | $33.63 | $33.63 | 6,803,049 |
| 2022-08-16 | $34.15 | $34.59 | $33.00 | $33.22 | $33.22 | 6,611,260 |
| 2022-08-15 | $32.91 | $33.98 | $32.37 | $33.57 | $33.57 | 5,921,648 |
| 2022-08-12 | $34.50 | $35.09 | $33.99 | $34.70 | $34.70 | 6,904,688 |
| 2022-08-11 | $34.00 | $34.99 | $33.95 | $34.84 | $34.84 | 7,353,466 |
| 2022-08-10 | $33.02 | $33.68 | $31.88 | $33.22 | $33.22 | 5,988,089 |
| 2022-08-09 | $32.90 | $33.79 | $32.48 | $32.68 | $32.68 | 6,347,378 |
| 2022-08-08 | $31.54 | $32.71 | $31.42 | $32.21 | $32.21 | 7,031,379 |
| 2022-08-05 | $30.29 | $32.66 | $30.15 | $31.75 | $31.75 | 8,250,146 |
| 2022-08-04 | $33.12 | $33.86 | $30.50 | $30.68 | $30.68 | 12,166,804 |
| 2022-08-03 | $36.21 | $36.34 | $33.78 | $34.43 | $34.43 | 8,401,575 |
| 2022-08-02 | $35.95 | $36.44 | $35.17 | $35.93 | $35.93 | 5,119,823 |
| 2022-08-01 | $36.24 | $36.39 | $35.10 | $36.01 | $36.01 | 7,217,230 |
| 2022-07-29 | $36.53 | $37.44 | $36.23 | $37.17 | $37.17 | 7,681,810 |
| 2022-07-28 | $35.60 | $36.30 | $34.71 | $35.62 | $35.62 | 6,664,461 |
| 2022-07-27 | $34.01 | $35.35 | $33.28 | $35.19 | $35.19 | 7,022,958 |
| 2022-07-26 | $34.99 | $35.25 | $33.08 | $33.84 | $33.84 | 6,634,640 |
| 2022-07-25 | $33.37 | $34.62 | $32.54 | $34.43 | $34.43 | 7,567,208 |
| 2022-07-22 | $33.27 | $34.14 | $32.20 | $32.41 | $32.41 | 5,329,771 |
| 2022-07-21 | $33.60 | $34.02 | $32.45 | $33.29 | $33.29 | 6,646,779 |
| 2022-07-20 | $33.98 | $35.10 | $33.58 | $35.00 | $34.87 | 7,540,087 |
| 2022-07-19 | $32.80 | $34.49 | $32.55 | $34.34 | $34.21 | 8,108,831 |
| 2022-07-18 | $33.08 | $33.75 | $32.54 | $32.80 | $32.68 | 6,085,630 |
| 2022-07-15 | $32.27 | $32.54 | $31.42 | $31.99 | $31.87 | 6,938,360 |
| 2022-07-14 | $31.33 | $31.84 | $30.44 | $31.58 | $31.46 | 9,817,856 |
| 2022-07-13 | $32.10 | $33.77 | $31.72 | $32.90 | $32.78 | 8,134,606 |
| 2022-07-12 | $32.74 | $33.45 | $32.28 | $32.43 | $32.31 | 11,259,593 |
| 2022-07-11 | $34.18 | $35.00 | $33.52 | $34.21 | $34.08 | 5,910,790 |
| 2022-07-08 | $35.47 | $35.58 | $34.13 | $34.85 | $34.72 | 7,607,314 |
| 2022-07-07 | $33.19 | $35.03 | $33.00 | $34.51 | $34.38 | 8,409,434 |
| 2022-07-06 | $32.16 | $33.28 | $30.69 | $32.01 | $31.89 | 9,824,267 |
| 2022-07-05 | $34.10 | $34.36 | $32.12 | $32.73 | $32.61 | 8,300,748 |
| 2022-07-01 | $35.22 | $35.72 | $33.76 | $35.35 | $35.22 | 5,861,234 |
| 2022-06-30 | $35.10 | $36.12 | $34.48 | $34.90 | $34.77 | 8,202,287 |
| 2022-06-29 | $39.41 | $39.78 | $35.93 | $36.10 | $35.96 | 8,867,661 |
| 2022-06-28 | $38.89 | $39.85 | $37.92 | $38.77 | $38.62 | 9,121,059 |
| 2022-06-27 | $37.17 | $38.17 | $36.61 | $37.47 | $37.33 | 11,187,134 |
| 2022-06-24 | $36.93 | $37.88 | $36.26 | $36.45 | $36.31 | 9,966,400 |
| 2022-06-23 | $37.76 | $38.44 | $35.42 | $36.21 | $36.07 | 9,729,217 |
| 2022-06-22 | $37.63 | $39.02 | $37.23 | $37.50 | $37.36 | 9,695,018 |
| 2022-06-21 | $39.82 | $41.14 | $39.04 | $40.35 | $40.20 | 9,495,024 |
| 2022-06-17 | $41.78 | $41.84 | $38.16 | $39.22 | $39.07 | 16,283,087 |
| 2022-06-16 | $44.05 | $44.33 | $41.16 | $41.76 | $41.60 | 9,135,088 |
| 2022-06-15 | $46.07 | $46.50 | $44.35 | $45.63 | $45.46 | 7,478,040 |
| 2022-06-14 | $46.60 | $47.66 | $44.99 | $46.00 | $45.83 | 7,751,907 |
| 2022-06-13 | $46.47 | $46.54 | $43.90 | $45.57 | $45.40 | 9,843,006 |
| 2022-06-10 | $49.14 | $49.82 | $47.72 | $48.81 | $48.63 | 6,435,794 |
| 2022-06-09 | $50.65 | $51.63 | $50.02 | $50.04 | $49.85 | 6,461,791 |
| 2022-06-08 | $51.75 | $51.95 | $50.86 | $51.17 | $50.98 | 7,689,351 |
| 2022-06-07 | $48.12 | $51.92 | $48.06 | $51.39 | $51.20 | 10,390,868 |
| 2022-06-06 | $48.92 | $49.07 | $47.60 | $48.55 | $48.37 | 5,524,307 |
| 2022-06-03 | $47.40 | $48.49 | $47.31 | $48.30 | $48.12 | 5,009,387 |
| 2022-06-02 | $47.14 | $48.40 | $46.80 | $47.47 | $47.29 | 6,671,294 |
| 2022-06-01 | $48.03 | $48.97 | $46.50 | $47.62 | $47.44 | 9,252,602 |
| 2022-05-31 | $49.73 | $50.46 | $46.20 | $47.01 | $46.83 | 37,978,516 |
| 2022-05-27 | $45.70 | $47.64 | $45.52 | $47.62 | $47.44 | 9,157,000 |
| 2022-05-26 | $46.07 | $46.89 | $45.58 | $45.84 | $45.67 | 9,513,943 |
| 2022-05-25 | $43.51 | $45.58 | $43.51 | $45.55 | $45.38 | 7,895,119 |
| 2022-05-24 | $43.41 | $44.46 | $43.07 | $43.62 | $43.46 | 7,953,427 |
| 2022-05-23 | $42.33 | $44.37 | $41.87 | $44.15 | $43.98 | 8,510,515 |
| 2022-05-20 | $41.08 | $42.30 | $40.23 | $41.66 | $41.50 | 8,298,525 |
| 2022-05-19 | $39.48 | $41.90 | $39.33 | $40.82 | $40.67 | 7,227,409 |
| 2022-05-18 | $43.41 | $43.48 | $39.78 | $40.45 | $40.30 | 8,696,436 |
| 2022-05-17 | $42.87 | $43.46 | $42.39 | $43.14 | $42.98 | 6,472,196 |
| 2022-05-16 | $41.36 | $43.38 | $41.26 | $42.41 | $42.25 | 9,127,814 |
| 2022-05-13 | $39.26 | $41.92 | $39.25 | $41.15 | $41.00 | 8,755,155 |
| 2022-05-12 | $37.88 | $39.03 | $36.87 | $38.03 | $37.89 | 10,293,582 |
| 2022-05-11 | $38.39 | $40.60 | $38.05 | $38.30 | $38.16 | 10,243,275 |
| 2022-05-10 | $38.21 | $39.48 | $36.12 | $37.38 | $37.24 | 11,971,827 |
| 2022-05-09 | $43.13 | $43.13 | $37.35 | $37.53 | $37.39 | 13,347,565 |
| 2022-05-06 | $41.98 | $44.17 | $41.13 | $44.11 | $43.94 | 9,499,833 |
| 2022-05-05 | $44.83 | $45.25 | $40.68 | $41.30 | $41.15 | 15,617,237 |
| 2022-05-04 | $43.98 | $45.27 | $42.21 | $45.20 | $45.03 | 10,146,415 |
| 2022-05-03 | $40.64 | $42.96 | $40.58 | $42.52 | $42.36 | 9,096,210 |
| 2022-05-02 | $40.31 | $41.10 | $39.18 | $40.61 | $40.46 | 10,677,813 |
| 2022-04-29 | $41.54 | $42.63 | $40.67 | $40.93 | $40.78 | 12,974,531 |
| 2022-04-28 | $40.48 | $41.98 | $38.93 | $41.45 | $41.29 | 7,272,669 |
| 2022-04-27 | $38.84 | $40.33 | $38.11 | $39.97 | $39.82 | 10,210,222 |
| 2022-04-26 | $39.20 | $39.97 | $38.50 | $38.62 | $38.48 | 9,965,094 |
| 2022-04-25 | $39.08 | $39.35 | $36.98 | $39.08 | $38.93 | 10,373,280 |
| 2022-04-22 | $41.78 | $42.69 | $40.47 | $40.71 | $40.56 | 8,827,480 |
| 2022-04-21 | $44.89 | $45.22 | $41.68 | $42.19 | $42.03 | 9,915,362 |
| 2022-04-20 | $44.43 | $45.15 | $43.95 | $44.33 | $44.03 | 8,553,407 |
| 2022-04-19 | $43.55 | $45.22 | $43.46 | $44.39 | $44.09 | 6,837,106 |
| 2022-04-18 | $44.11 | $44.99 | $43.46 | $43.98 | $43.69 | 10,373,428 |
| 2022-04-14 | $43.37 | $44.28 | $43.32 | $43.68 | $43.39 | 5,117,043 |
| 2022-04-13 | $42.85 | $43.99 | $42.13 | $43.61 | $43.32 | 6,519,518 |
| 2022-04-12 | $41.98 | $43.26 | $41.95 | $42.18 | $41.90 | 5,817,489 |
| 2022-04-11 | $42.36 | $42.44 | $40.73 | $41.07 | $40.80 | 9,983,146 |
| 2022-04-08 | $41.37 | $43.40 | $41.30 | $43.02 | $42.73 | 6,628,067 |
| 2022-04-07 | $41.57 | $41.91 | $39.36 | $41.00 | $40.73 | 8,406,665 |
| 2022-04-06 | $41.90 | $42.24 | $40.36 | $40.81 | $40.54 | 7,368,103 |
| 2022-04-05 | $43.23 | $43.88 | $41.58 | $41.69 | $41.41 | 7,317,227 |
| 2022-04-04 | $43.00 | $43.69 | $42.27 | $42.98 | $42.69 | 6,946,894 |
| 2022-04-01 | $41.42 | $42.69 | $41.42 | $42.22 | $41.94 | 5,005,443 |
| 2022-03-31 | $41.06 | $42.77 | $40.80 | $41.33 | $41.05 | 7,934,454 |
| 2022-03-30 | $41.45 | $42.36 | $40.68 | $41.20 | $40.92 | 9,015,751 |
| 2022-03-29 | $38.88 | $40.97 | $38.52 | $40.96 | $40.69 | 7,534,484 |
| 2022-03-28 | $40.50 | $40.50 | $38.93 | $39.85 | $39.58 | 7,191,117 |
| 2022-03-25 | $40.44 | $42.09 | $40.24 | $41.53 | $41.25 | 5,804,801 |
| 2022-03-24 | $40.80 | $41.73 | $40.35 | $40.78 | $40.51 | 5,551,712 |
| 2022-03-23 | $41.40 | $41.74 | $40.30 | $40.71 | $40.44 | 8,012,920 |
| 2022-03-22 | $40.68 | $41.28 | $39.85 | $40.52 | $40.25 | 7,200,371 |
| 2022-03-21 | $40.13 | $41.73 | $40.05 | $40.88 | $40.61 | 8,079,280 |
| 2022-03-18 | $39.14 | $39.38 | $38.64 | $39.11 | $38.85 | 11,703,258 |
| 2022-03-17 | $37.82 | $39.85 | $37.62 | $39.43 | $39.17 | 9,280,797 |
| 2022-03-16 | $36.80 | $37.13 | $35.89 | $36.85 | $36.60 | 10,542,422 |
| 2022-03-15 | $35.57 | $36.84 | $34.80 | $36.70 | $36.45 | 11,132,679 |
| 2022-03-14 | $38.01 | $38.49 | $36.44 | $37.58 | $37.33 | 11,775,875 |
| 2022-03-11 | $39.56 | $40.15 | $39.00 | $39.05 | $38.79 | 8,395,131 |
| 2022-03-10 | $39.06 | $40.20 | $38.24 | $40.04 | $39.77 | 10,803,970 |
| 2022-03-09 | $36.99 | $38.90 | $36.36 | $38.70 | $38.44 | 13,634,711 |
| 2022-03-08 | $39.13 | $41.20 | $37.46 | $38.63 | $38.37 | 16,485,207 |
| 2022-03-07 | $39.91 | $40.56 | $37.33 | $37.92 | $37.67 | 15,962,132 |
| 2022-03-04 | $38.44 | $39.73 | $37.90 | $39.48 | $39.22 | 14,544,823 |
| 2022-03-03 | $37.19 | $38.29 | $37.11 | $38.28 | $38.02 | 11,157,171 |
| 2022-03-02 | $38.00 | $39.17 | $37.21 | $37.87 | $37.62 | 12,209,004 |
| 2022-03-01 | $36.29 | $37.64 | $35.99 | $37.29 | $37.04 | 15,356,930 |
| 2022-02-28 | $33.45 | $35.67 | $33.31 | $35.63 | $35.39 | 12,942,475 |
| 2022-02-25 | $32.14 | $33.74 | $32.13 | $33.67 | $33.44 | 9,284,098 |
| 2022-02-24 | $31.13 | $32.45 | $29.95 | $32.31 | $32.09 | 14,283,808 |
| 2022-02-23 | $31.44 | $32.28 | $30.65 | $30.83 | $30.62 | 10,600,279 |
| 2022-02-22 | $33.02 | $33.24 | $30.43 | $31.04 | $30.83 | 14,870,295 |
| 2022-02-18 | $31.81 | $32.37 | $31.42 | $32.16 | $31.95 | 8,774,344 |
| 2022-02-17 | $32.27 | $33.24 | $32.10 | $32.39 | $32.17 | 6,808,519 |
| 2022-02-16 | $32.43 | $33.23 | $31.98 | $32.40 | $32.18 | 7,334,699 |
| 2022-02-15 | $31.05 | $32.38 | $30.90 | $32.23 | $32.01 | 6,885,411 |
| 2022-02-14 | $33.86 | $34.16 | $31.94 | $32.14 | $31.93 | 12,322,267 |
| 2022-02-11 | $33.64 | $34.46 | $33.36 | $34.14 | $33.91 | 12,781,106 |
| 2022-02-10 | $33.25 | $34.61 | $33.13 | $33.46 | $33.24 | 8,841,762 |
| 2022-02-09 | $32.73 | $33.91 | $32.70 | $33.43 | $33.21 | 7,593,958 |
| 2022-02-08 | $33.78 | $33.88 | $32.32 | $32.87 | $32.65 | 10,434,403 |
| 2022-02-07 | $34.18 | $34.78 | $33.28 | $34.09 | $33.86 | 7,646,994 |
| 2022-02-04 | $35.05 | $36.46 | $34.41 | $34.49 | $34.26 | 10,324,851 |
| 2022-02-03 | $34.38 | $35.15 | $33.90 | $34.54 | $34.31 | 6,909,153 |
| 2022-02-02 | $34.76 | $34.91 | $33.82 | $34.77 | $34.54 | 6,537,582 |
| 2022-02-01 | $33.02 | $34.99 | $32.61 | $34.71 | $34.48 | 9,075,608 |
| 2022-01-31 | $33.10 | $33.55 | $32.39 | $33.21 | $32.99 | 7,038,272 |
| 2022-01-28 | $33.07 | $33.98 | $32.09 | $33.17 | $32.95 | 7,526,797 |
| 2022-01-27 | $33.86 | $34.49 | $32.27 | $32.95 | $32.73 | 8,770,809 |
| 2022-01-26 | $33.54 | $34.29 | $32.33 | $33.11 | $32.89 | 12,034,110 |
| 2022-01-25 | $30.30 | $33.40 | $29.61 | $33.07 | $32.85 | 14,303,103 |
| 2022-01-24 | $28.99 | $30.69 | $27.98 | $30.54 | $30.34 | 10,340,073 |
| 2022-01-21 | $30.80 | $31.04 | $29.47 | $30.10 | $29.90 | 9,839,512 |
| 2022-01-20 | $31.78 | $32.87 | $31.15 | $31.25 | $31.04 | 8,783,813 |
| 2022-01-19 | $33.37 | $33.54 | $32.10 | $32.38 | $32.04 | 7,685,219 |
| 2022-01-18 | $34.10 | $34.40 | $32.47 | $32.97 | $32.62 | 9,773,787 |
| 2022-01-14 | $32.31 | $33.37 | $31.67 | $33.29 | $32.94 | 11,021,989 |
| 2022-01-13 | $32.66 | $33.31 | $31.95 | $32.09 | $31.75 | 8,108,977 |
| 2022-01-12 | $32.83 | $33.09 | $31.89 | $32.65 | $32.30 | 16,272,477 |
| 2022-01-11 | $29.76 | $32.14 | $29.49 | $32.00 | $31.66 | 12,224,553 |
| 2022-01-10 | $29.64 | $29.84 | $28.65 | $29.42 | $29.11 | 10,408,578 |
| 2022-01-07 | $29.85 | $30.30 | $29.42 | $29.67 | $29.35 | 8,355,386 |
| 2022-01-06 | $29.36 | $29.91 | $28.78 | $29.62 | $29.30 | 7,626,764 |
| 2022-01-05 | $30.00 | $30.09 | $28.37 | $28.40 | $28.10 | 9,212,678 |
| 2022-01-04 | $28.70 | $29.94 | $28.60 | $29.46 | $29.15 | 13,218,233 |
| 2022-01-03 | $27.08 | $28.14 | $26.98 | $28.06 | $27.76 | 9,322,706 |
| 2021-12-31 | $26.88 | $27.19 | $26.53 | $26.89 | $26.60 | 5,032,557 |
| 2021-12-30 | $27.91 | $28.20 | $27.01 | $27.06 | $26.77 | 5,387,926 |
| 2021-12-29 | $27.89 | $28.51 | $27.60 | $27.91 | $27.61 | 7,091,579 |
| 2021-12-28 | $28.28 | $28.63 | $27.73 | $27.93 | $27.63 | 6,779,344 |
| 2021-12-27 | $25.94 | $28.01 | $25.51 | $27.97 | $27.67 | 8,833,213 |
| 2021-12-23 | $25.90 | $26.43 | $25.88 | $26.07 | $25.79 | 4,694,362 |
| 2021-12-22 | $24.94 | $26.20 | $24.88 | $25.83 | $25.56 | 10,304,782 |
| 2021-12-21 | $24.51 | $25.40 | $24.49 | $25.34 | $25.07 | 5,777,146 |
| 2021-12-20 | $23.40 | $23.98 | $22.94 | $23.94 | $23.69 | 7,124,007 |
| 2021-12-17 | $24.31 | $24.93 | $23.94 | $24.38 | $24.12 | 16,749,596 |
| 2021-12-16 | $25.55 | $25.84 | $24.56 | $24.79 | $24.53 | 8,682,236 |
| 2021-12-15 | $24.86 | $25.23 | $23.67 | $25.10 | $24.83 | 7,724,597 |
| 2021-12-14 | $24.79 | $25.71 | $24.65 | $24.95 | $24.68 | 7,080,145 |
| 2021-12-13 | $26.34 | $26.58 | $25.16 | $25.28 | $25.01 | 10,501,594 |
| 2021-12-10 | $26.53 | $26.81 | $25.80 | $26.67 | $26.39 | 8,941,472 |
| 2021-12-09 | $26.23 | $26.49 | $25.95 | $26.03 | $25.75 | 10,568,176 |
| 2021-12-08 | $26.89 | $27.20 | $26.61 | $26.63 | $26.35 | 7,695,410 |
| 2021-12-07 | $26.42 | $27.46 | $26.30 | $26.89 | $26.60 | 7,865,452 |
| 2021-12-06 | $26.38 | $26.48 | $25.33 | $25.85 | $25.57 | 8,350,657 |
| 2021-12-03 | $26.71 | $26.97 | $25.28 | $25.58 | $25.31 | 14,816,250 |
| 2021-12-02 | $25.21 | $26.34 | $24.77 | $26.18 | $25.90 | 11,459,614 |
| 2021-12-01 | $26.86 | $27.17 | $25.20 | $25.25 | $24.98 | 11,200,459 |
| 2021-11-30 | $25.25 | $26.51 | $25.03 | $25.77 | $25.50 | 12,519,291 |
| 2021-11-29 | $27.43 | $27.68 | $26.35 | $26.83 | $26.54 | 9,203,235 |
| 2021-11-26 | $26.35 | $26.55 | $25.07 | $26.24 | $25.96 | 8,469,035 |
| 2021-11-24 | $27.97 | $29.21 | $27.97 | $28.61 | $28.31 | 8,531,584 |
| 2021-11-23 | $27.18 | $28.50 | $27.07 | $28.47 | $28.17 | 10,604,527 |
| 2021-11-22 | $26.06 | $27.36 | $25.92 | $26.53 | $26.25 | 11,657,932 |
| 2021-11-19 | $26.60 | $27.01 | $25.65 | $26.00 | $25.72 | 12,429,050 |
| 2021-11-18 | $27.58 | $28.34 | $26.94 | $27.58 | $27.29 | 10,886,075 |
| 2021-11-17 | $29.47 | $29.54 | $27.59 | $27.66 | $27.37 | 9,608,082 |
| 2021-11-16 | $29.83 | $30.34 | $29.50 | $29.62 | $29.30 | 9,441,003 |
| 2021-11-15 | $29.12 | $29.93 | $29.08 | $29.61 | $29.29 | 6,317,012 |
| 2021-11-12 | $29.15 | $29.68 | $28.93 | $29.45 | $29.14 | 6,877,943 |
| 2021-11-11 | $28.92 | $29.91 | $28.89 | $29.41 | $29.10 | 6,266,525 |
| 2021-11-10 | $29.86 | $30.17 | $28.43 | $28.73 | $28.42 | 8,288,502 |
| 2021-11-09 | $30.60 | $30.95 | $29.61 | $30.01 | $29.69 | 13,422,847 |
| 2021-11-08 | $30.33 | $31.14 | $30.12 | $30.66 | $30.33 | 8,323,012 |
| 2021-11-05 | $30.14 | $30.34 | $29.10 | $29.90 | $29.58 | 12,499,818 |
| 2021-11-04 | $28.35 | $29.97 | $28.12 | $29.08 | $28.77 | 17,673,078 |
| 2021-11-03 | $27.00 | $28.03 | $26.91 | $27.63 | $27.34 | 9,250,568 |
| 2021-11-02 | $26.89 | $27.49 | $26.70 | $27.29 | $27.00 | 6,484,774 |
| 2021-11-01 | $26.93 | $27.33 | $26.51 | $27.17 | $26.88 | 7,355,780 |
| 2021-10-29 | $27.06 | $27.07 | $25.91 | $26.21 | $25.93 | 7,372,027 |
| 2021-10-28 | $26.85 | $27.18 | $26.44 | $27.08 | $26.79 | 10,172,958 |
| 2021-10-27 | $27.50 | $28.12 | $26.74 | $26.90 | $26.61 | 11,507,124 |
| 2021-10-26 | $28.68 | $28.68 | $28.02 | $28.15 | $27.85 | 8,633,724 |
| 2021-10-25 | $28.28 | $28.78 | $27.92 | $28.22 | $27.92 | 9,091,231 |
| 2021-10-22 | $27.20 | $27.85 | $27.08 | $27.68 | $27.39 | 10,649,372 |
| 2021-10-21 | $27.34 | $27.60 | $26.65 | $27.01 | $26.72 | 8,001,626 |
| 2021-10-20 | $26.42 | $27.57 | $26.26 | $27.45 | $27.10 | 8,128,019 |
| 2021-10-19 | $27.28 | $27.57 | $26.71 | $26.86 | $26.51 | 8,642,758 |
| 2021-10-18 | $26.80 | $28.18 | $26.67 | $26.93 | $26.58 | 12,258,789 |
| 2021-10-15 | $26.66 | $27.02 | $26.30 | $26.37 | $26.03 | 11,901,847 |
| 2021-10-14 | $25.33 | $26.27 | $25.04 | $26.22 | $25.88 | 11,682,243 |
| 2021-10-13 | $24.25 | $24.98 | $23.80 | $24.61 | $24.29 | 9,086,615 |
| 2021-10-12 | $24.38 | $25.10 | $24.15 | $24.74 | $24.42 | 10,049,354 |
| 2021-10-11 | $25.10 | $25.33 | $24.33 | $24.42 | $24.10 | 13,742,216 |
| 2021-10-08 | $23.25 | $24.48 | $23.17 | $24.36 | $24.05 | 19,303,012 |
| 2021-10-07 | $22.30 | $23.14 | $21.97 | $22.80 | $22.51 | 16,379,597 |
| 2021-10-06 | $21.57 | $22.30 | $21.45 | $22.10 | $21.81 | 9,744,832 |
| 2021-10-05 | $22.58 | $23.13 | $21.92 | $22.21 | $21.92 | 13,250,923 |
| 2021-10-04 | $22.33 | $22.67 | $21.86 | $22.06 | $21.77 | 13,521,801 |
| 2021-10-01 | $21.75 | $22.22 | $21.34 | $21.80 | $21.52 | 10,977,123 |
| 2021-09-30 | $20.76 | $21.74 | $20.53 | $21.43 | $21.15 | 11,279,064 |
| 2021-09-29 | $21.33 | $21.62 | $20.79 | $21.27 | $21.00 | 10,904,258 |
| 2021-09-28 | $23.58 | $23.78 | $21.61 | $21.69 | $21.41 | 18,632,432 |
| 2021-09-27 | $22.71 | $23.35 | $22.66 | $23.26 | $22.96 | 17,101,344 |
| 2021-09-24 | $21.37 | $22.17 | $21.15 | $21.91 | $21.63 | 9,071,128 |
| 2021-09-23 | $20.17 | $21.68 | $19.94 | $21.54 | $21.26 | 14,040,837 |
| 2021-09-22 | $19.16 | $20.51 | $19.16 | $20.12 | $19.86 | 16,377,670 |
| 2021-09-21 | $19.27 | $19.35 | $18.55 | $18.77 | $18.53 | 6,147,562 |
| 2021-09-20 | $19.38 | $19.40 | $18.53 | $18.91 | $18.67 | 6,853,643 |
| 2021-09-17 | $20.35 | $20.73 | $19.99 | $20.14 | $19.88 | 6,917,607 |
| 2021-09-16 | $20.63 | $20.70 | $20.23 | $20.49 | $20.23 | 5,479,293 |
| 2021-09-15 | $19.83 | $20.63 | $19.83 | $20.62 | $20.35 | 7,943,678 |
| 2021-09-14 | $20.50 | $20.53 | $19.22 | $19.35 | $19.10 | 6,397,497 |
| 2021-09-13 | $19.05 | $20.16 | $19.05 | $20.15 | $19.89 | 7,708,169 |
| 2021-09-10 | $19.21 | $19.32 | $18.68 | $18.69 | $18.45 | 4,974,449 |
| 2021-09-09 | $18.83 | $19.32 | $18.64 | $18.93 | $18.69 | 5,977,596 |
| 2021-09-08 | $19.77 | $19.94 | $19.02 | $19.04 | $18.79 | 4,783,694 |
| 2021-09-07 | $19.41 | $19.83 | $19.27 | $19.53 | $19.28 | 8,168,225 |
| 2021-09-03 | $19.82 | $20.04 | $19.49 | $19.67 | $19.42 | 6,764,857 |
| 2021-09-02 | $19.26 | $20.06 | $19.22 | $19.85 | $19.59 | 7,494,756 |
| 2021-09-01 | $19.34 | $19.52 | $18.72 | $19.05 | $18.80 | 7,365,088 |
| 2021-08-31 | $18.49 | $19.62 | $18.45 | $19.48 | $19.23 | 9,325,289 |
| 2021-08-30 | $19.06 | $19.06 | $18.46 | $18.66 | $18.42 | 6,182,217 |
| 2021-08-27 | $17.91 | $18.82 | $17.91 | $18.74 | $18.50 | 6,669,043 |
| 2021-08-26 | $18.02 | $18.16 | $17.54 | $17.69 | $17.46 | 5,722,352 |
| 2021-08-25 | $17.93 | $18.26 | $17.63 | $18.13 | $17.90 | 7,324,352 |
| 2021-08-24 | $17.63 | $18.11 | $17.45 | $17.90 | $17.67 | 8,581,748 |
| 2021-08-23 | $16.66 | $17.38 | $16.66 | $17.29 | $17.07 | 11,165,325 |
| 2021-08-20 | $15.82 | $16.15 | $15.71 | $16.07 | $15.86 | 8,940,193 |
| 2021-08-19 | $16.16 | $16.52 | $15.55 | $16.00 | $15.79 | 11,344,998 |
| 2021-08-18 | $16.97 | $17.28 | $16.58 | $16.60 | $16.39 | 7,111,867 |
| 2021-08-17 | $16.88 | $17.29 | $16.79 | $16.87 | $16.65 | 7,127,608 |
| 2021-08-16 | $17.49 | $17.53 | $17.04 | $17.13 | $16.91 | 7,280,888 |
| 2021-08-13 | $18.98 | $18.99 | $17.86 | $17.88 | $17.65 | 12,235,567 |
| 2021-08-12 | $19.15 | $19.28 | $18.53 | $18.92 | $18.68 | 8,441,694 |
| 2021-08-11 | $18.93 | $19.25 | $18.60 | $19.23 | $18.98 | 5,712,126 |
| 2021-08-10 | $18.02 | $19.14 | $18.01 | $19.06 | $18.81 | 6,778,719 |
| 2021-08-09 | $17.94 | $18.19 | $17.55 | $17.91 | $17.68 | 11,899,253 |
| 2021-08-06 | $18.50 | $18.70 | $18.10 | $18.33 | $18.09 | 6,047,720 |
| 2021-08-05 | $17.34 | $18.37 | $17.34 | $18.06 | $17.83 | 9,413,381 |
| 2021-08-04 | $18.20 | $18.39 | $17.63 | $17.75 | $17.52 | 13,805,135 |
| 2021-08-03 | $17.83 | $18.81 | $17.83 | $18.78 | $18.54 | 9,829,366 |
| 2021-08-02 | $18.81 | $19.33 | $18.27 | $18.28 | $18.04 | 6,985,392 |
| 2021-07-30 | $18.96 | $18.96 | $18.38 | $18.75 | $18.51 | 6,003,400 |
| 2021-07-29 | $19.48 | $19.53 | $19.04 | $19.08 | $18.83 | 6,274,667 |
| 2021-07-28 | $18.75 | $19.27 | $18.46 | $19.04 | $18.79 | 4,937,137 |
| 2021-07-27 | $18.65 | $18.80 | $18.34 | $18.56 | $18.32 | 8,188,195 |
| 2021-07-26 | $18.23 | $18.98 | $18.22 | $18.84 | $18.60 | 8,706,159 |
| 2021-07-23 | $18.32 | $18.45 | $17.73 | $18.21 | $17.97 | 6,257,446 |
| 2021-07-22 | $18.37 | $18.44 | $17.82 | $18.25 | $18.01 | 9,160,722 |
| 2021-07-21 | $17.68 | $18.58 | $17.68 | $18.42 | $18.18 | 8,640,284 |
| 2021-07-20 | $16.95 | $17.66 | $16.83 | $17.56 | $17.31 | 9,180,747 |
| 2021-07-19 | $17.01 | $17.60 | $16.93 | $17.21 | $16.96 | 10,839,650 |
| 2021-07-16 | $18.70 | $18.74 | $17.87 | $17.98 | $17.72 | 8,576,055 |
| 2021-07-15 | $18.61 | $19.04 | $18.30 | $18.47 | $18.21 | 9,197,409 |
| 2021-07-14 | $20.44 | $20.58 | $18.79 | $19.04 | $18.77 | 9,543,617 |
| 2021-07-13 | $20.38 | $20.50 | $20.01 | $20.17 | $19.88 | 3,838,711 |
| 2021-07-12 | $20.11 | $20.61 | $19.86 | $20.41 | $20.12 | 3,879,006 |
| 2021-07-09 | $20.41 | $20.71 | $20.03 | $20.57 | $20.28 | 4,254,784 |
| 2021-07-08 | $19.87 | $20.32 | $19.54 | $20.03 | $19.74 | 6,100,775 |
| 2021-07-07 | $20.68 | $20.94 | $19.54 | $20.05 | $19.76 | 5,890,522 |
| 2021-07-06 | $21.69 | $21.69 | $20.51 | $20.54 | $20.25 | 5,740,175 |
| 2021-07-02 | $21.73 | $21.75 | $21.43 | $21.47 | $21.16 | 4,085,924 |
| 2021-07-01 | $22.41 | $22.61 | $21.70 | $21.92 | $21.61 | 7,975,699 |
| 2021-06-30 | $21.24 | $21.79 | $21.22 | $21.63 | $21.32 | 4,971,368 |
| 2021-06-29 | $21.28 | $21.59 | $20.96 | $21.03 | $20.73 | 4,590,393 |
| 2021-06-28 | $22.05 | $22.09 | $20.92 | $21.03 | $20.73 | 6,877,341 |
| 2021-06-25 | $22.20 | $22.44 | $21.81 | $22.20 | $21.88 | 8,231,015 |
| 2021-06-24 | $21.96 | $22.30 | $21.54 | $22.26 | $21.94 | 6,218,819 |
| 2021-06-23 | $22.38 | $22.69 | $21.88 | $21.90 | $21.59 | 5,931,215 |
| 2021-06-22 | $22.05 | $22.15 | $21.73 | $21.95 | $21.64 | 5,414,560 |
| 2021-06-21 | $21.24 | $22.21 | $20.97 | $22.16 | $21.84 | 7,390,132 |
| 2021-06-18 | $20.77 | $21.38 | $20.48 | $20.65 | $20.36 | 8,158,823 |
| 2021-06-17 | $22.42 | $22.69 | $20.62 | $21.13 | $20.83 | 10,516,950 |
| 2021-06-16 | $22.77 | $22.94 | $22.30 | $22.57 | $22.25 | 7,173,805 |
| 2021-06-15 | $22.58 | $23.06 | $22.47 | $22.86 | $22.53 | 6,587,744 |
| 2021-06-14 | $22.84 | $23.20 | $22.26 | $22.42 | $22.10 | 6,000,463 |
| 2021-06-11 | $22.79 | $23.09 | $22.53 | $22.63 | $22.31 | 5,809,055 |
| 2021-06-10 | $23.28 | $23.55 | $22.40 | $22.68 | $22.36 | 7,006,824 |
| 2021-06-09 | $23.26 | $23.58 | $22.79 | $22.84 | $22.51 | 5,763,996 |
| 2021-06-08 | $23.46 | $23.46 | $22.73 | $23.14 | $22.81 | 8,693,005 |
| 2021-06-07 | $23.77 | $24.30 | $23.30 | $23.42 | $23.09 | 7,719,668 |
| 2021-06-04 | $23.64 | $23.85 | $23.13 | $23.42 | $23.09 | 6,710,594 |
| 2021-06-03 | $23.30 | $23.52 | $22.96 | $23.26 | $22.93 | 6,018,235 |
| 2021-06-02 | $23.21 | $23.86 | $22.75 | $23.52 | $23.18 | 9,445,724 |
| 2021-06-01 | $21.94 | $23.06 | $21.73 | $23.06 | $22.73 | 11,976,950 |
| 2021-05-28 | $21.00 | $21.05 | $20.62 | $20.80 | $20.50 | 4,630,008 |
| 2021-05-27 | $20.51 | $20.96 | $20.46 | $20.83 | $20.53 | 6,133,670 |
| 2021-05-26 | $19.99 | $20.51 | $19.82 | $20.48 | $20.19 | 5,601,983 |
| 2021-05-25 | $20.77 | $20.95 | $19.87 | $19.94 | $19.66 | 7,527,410 |
| 2021-05-24 | $21.18 | $21.26 | $20.64 | $20.88 | $20.58 | 6,504,990 |
| 2021-05-21 | $21.07 | $21.18 | $20.74 | $20.89 | $20.59 | 6,632,829 |
| 2021-05-20 | $20.79 | $20.82 | $20.25 | $20.63 | $20.34 | 4,197,282 |
| 2021-05-19 | $20.79 | $21.20 | $20.38 | $20.82 | $20.52 | 6,693,341 |
| 2021-05-18 | $22.25 | $22.41 | $21.55 | $21.67 | $21.36 | 6,683,694 |
| 2021-05-17 | $21.36 | $22.20 | $21.25 | $22.16 | $21.84 | 8,490,697 |
| 2021-05-14 | $20.75 | $21.72 | $20.75 | $21.56 | $21.25 | 5,557,301 |
| 2021-05-13 | $20.65 | $21.22 | $19.95 | $20.40 | $20.11 | 6,932,706 |
| 2021-05-12 | $21.40 | $22.24 | $21.05 | $21.13 | $20.83 | 7,241,624 |
| 2021-05-11 | $21.13 | $21.54 | $20.67 | $21.04 | $20.74 | 7,088,069 |
| 2021-05-10 | $22.00 | $22.48 | $21.82 | $21.89 | $21.58 | 7,194,860 |
| 2021-05-07 | $20.83 | $21.65 | $20.54 | $21.59 | $21.28 | 8,196,721 |
| 2021-05-06 | $21.00 | $21.51 | $20.34 | $21.43 | $21.12 | 9,019,975 |
| 2021-05-05 | $20.44 | $21.49 | $20.29 | $20.97 | $20.67 | 7,554,459 |
| 2021-05-04 | $20.63 | $20.86 | $19.86 | $20.18 | $19.89 | 9,097,642 |
| 2021-05-03 | $20.29 | $20.55 | $20.00 | $20.46 | $20.17 | 5,872,120 |
| 2021-04-30 | $20.33 | $20.72 | $19.74 | $20.00 | $19.71 | 8,839,463 |
| 2021-04-29 | $20.87 | $21.25 | $20.32 | $20.68 | $20.39 | 6,427,747 |
| 2021-04-28 | $19.27 | $20.66 | $19.21 | $20.49 | $20.20 | 8,665,596 |
| 2021-04-27 | $18.80 | $19.15 | $18.62 | $19.03 | $18.76 | 6,841,285 |
| 2021-04-26 | $18.13 | $18.85 | $18.07 | $18.65 | $18.38 | 8,056,816 |
| 2021-04-23 | $17.53 | $18.21 | $17.40 | $18.18 | $17.92 | 5,749,659 |
| 2021-04-22 | $17.19 | $17.72 | $16.96 | $17.61 | $17.36 | 8,087,004 |
| 2021-04-21 | $16.41 | $17.30 | $16.27 | $17.14 | $16.90 | 5,866,422 |
| 2021-04-20 | $17.95 | $18.04 | $16.76 | $17.00 | $16.73 | 10,523,149 |
| 2021-04-19 | $17.90 | $18.39 | $17.78 | $18.07 | $17.79 | 4,804,206 |
| 2021-04-16 | $18.19 | $18.27 | $17.59 | $17.80 | $17.52 | 6,245,051 |
| 2021-04-15 | $18.15 | $18.16 | $17.74 | $18.07 | $17.79 | 4,932,140 |
| 2021-04-14 | $17.55 | $18.68 | $17.49 | $18.14 | $17.86 | 8,779,553 |
| 2021-04-13 | $17.25 | $17.59 | $17.17 | $17.28 | $17.01 | 5,616,578 |
| 2021-04-12 | $17.50 | $17.81 | $17.10 | $17.25 | $16.98 | 5,602,600 |
| 2021-04-09 | $17.56 | $17.68 | $17.14 | $17.26 | $16.99 | 6,211,323 |
| 2021-04-08 | $17.86 | $17.86 | $17.22 | $17.55 | $17.27 | 6,176,232 |
| 2021-04-07 | $17.93 | $18.19 | $17.73 | $18.02 | $17.73 | 6,273,957 |
| 2021-04-06 | $17.75 | $18.38 | $17.72 | $17.86 | $17.58 | 6,903,806 |
| 2021-04-05 | $18.81 | $18.81 | $17.37 | $17.54 | $17.26 | 9,746,392 |
| 2021-04-01 | $18.25 | $18.92 | $17.94 | $18.85 | $18.55 | 10,303,913 |
| 2021-03-31 | $17.68 | $18.07 | $17.57 | $17.90 | $17.62 | 5,195,485 |
| 2021-03-30 | $17.58 | $17.98 | $17.10 | $17.83 | $17.55 | 6,172,492 |
| 2021-03-29 | $18.45 | $18.57 | $17.65 | $17.96 | $17.68 | 7,505,480 |
| 2021-03-26 | $18.90 | $19.01 | $18.00 | $18.79 | $18.50 | 9,273,258 |
| 2021-03-25 | $17.94 | $18.42 | $17.45 | $18.34 | $18.05 | 8,270,267 |
| 2021-03-24 | $18.74 | $19.23 | $18.54 | $18.58 | $18.29 | 7,241,828 |
| 2021-03-23 | $18.22 | $18.97 | $17.90 | $18.28 | $17.99 | 7,285,914 |
| 2021-03-22 | $19.38 | $19.43 | $18.77 | $18.86 | $18.56 | 6,599,948 |
| 2021-03-19 | $19.19 | $19.89 | $18.83 | $19.48 | $19.17 | 13,697,129 |
| 2021-03-18 | $20.67 | $20.74 | $19.12 | $19.24 | $18.94 | 9,486,700 |
| 2021-03-17 | $20.51 | $21.11 | $20.08 | $20.99 | $20.66 | 8,201,258 |
| 2021-03-16 | $21.00 | $21.43 | $20.71 | $20.75 | $20.42 | 7,563,165 |
| 2021-03-15 | $21.29 | $21.55 | $20.89 | $21.53 | $21.19 | 6,561,801 |
| 2021-03-12 | $22.10 | $22.14 | $20.98 | $21.23 | $20.90 | 7,688,309 |
| 2021-03-11 | $22.11 | $22.20 | $21.66 | $21.89 | $21.55 | 7,357,052 |
| 2021-03-10 | $21.75 | $21.86 | $21.08 | $21.63 | $21.29 | 9,020,766 |
| 2021-03-09 | $22.81 | $23.01 | $21.57 | $21.60 | $21.26 | 9,781,444 |
| 2021-03-08 | $23.60 | $23.85 | $22.49 | $23.17 | $22.81 | 8,328,757 |
| 2021-03-05 | $22.10 | $23.30 | $21.02 | $23.25 | $22.89 | 13,114,610 |
| 2021-03-04 | $20.38 | $21.58 | $19.98 | $20.98 | $20.65 | 13,253,237 |
| 2021-03-03 | $19.74 | $20.59 | $19.72 | $19.91 | $19.60 | 7,557,164 |
| 2021-03-02 | $19.20 | $20.38 | $19.15 | $19.50 | $19.19 | 7,414,929 |
| 2021-03-01 | $20.08 | $20.34 | $19.44 | $19.52 | $19.21 | 10,290,886 |
| 2021-02-26 | $19.86 | $20.11 | $18.63 | $19.73 | $19.42 | 9,204,158 |
| 2021-02-25 | $21.50 | $21.89 | $20.00 | $20.13 | $19.81 | 11,222,858 |
| 2021-02-24 | $19.76 | $20.95 | $19.45 | $20.81 | $20.48 | 10,985,019 |
| 2021-02-23 | $19.26 | $19.85 | $17.63 | $19.75 | $19.44 | 10,431,374 |
| 2021-02-22 | $18.35 | $19.60 | $18.21 | $19.08 | $18.78 | 9,765,838 |
| 2021-02-19 | $17.64 | $18.29 | $17.44 | $18.02 | $17.74 | 7,339,988 |
| 2021-02-18 | $18.46 | $18.53 | $17.60 | $17.63 | $17.35 | 7,970,860 |
| 2021-02-17 | $18.84 | $19.06 | $18.23 | $18.69 | $18.40 | 8,998,629 |
| 2021-02-16 | $18.18 | $19.04 | $17.94 | $18.58 | $18.29 | 12,008,653 |
| 2021-02-12 | $16.71 | $17.54 | $16.54 | $17.48 | $17.21 | 6,788,437 |
| 2021-02-11 | $17.38 | $17.56 | $16.43 | $16.98 | $16.71 | 7,671,389 |
| 2021-02-10 | $17.41 | $17.99 | $17.19 | $17.61 | $17.33 | 8,161,466 |
| 2021-02-09 | $17.65 | $17.65 | $17.09 | $17.23 | $16.96 | 7,601,097 |
| 2021-02-08 | $16.56 | $17.91 | $16.50 | $17.84 | $17.56 | 10,826,289 |
| 2021-02-05 | $16.62 | $16.85 | $16.09 | $16.22 | $15.97 | 7,742,721 |
| 2021-02-04 | $16.55 | $16.62 | $15.75 | $16.32 | $16.06 | 9,448,117 |
| 2021-02-03 | $15.86 | $16.71 | $15.71 | $16.43 | $16.17 | 9,493,998 |
| 2021-02-02 | $15.80 | $16.41 | $15.54 | $15.56 | $15.32 | 12,216,207 |
| 2021-02-01 | $14.82 | $15.37 | $14.57 | $15.12 | $14.88 | 10,580,311 |
| 2021-01-29 | $14.82 | $15.44 | $14.03 | $14.28 | $14.06 | 11,384,679 |
| 2021-01-28 | $15.00 | $15.41 | $14.63 | $14.94 | $14.71 | 8,292,742 |
| 2021-01-27 | $15.02 | $15.98 | $14.55 | $14.60 | $14.37 | 12,474,778 |
| 2021-01-26 | $16.17 | $16.61 | $15.29 | $15.30 | $15.06 | 8,334,067 |
| 2021-01-25 | $16.18 | $16.18 | $15.31 | $15.73 | $15.48 | 9,155,463 |
| 2021-01-22 | $16.10 | $16.44 | $15.74 | $16.38 | $16.12 | 8,273,842 |
| 2021-01-21 | $17.29 | $17.50 | $16.13 | $16.64 | $16.38 | 10,331,962 |
| 2021-01-20 | $18.00 | $18.20 | $17.18 | $17.47 | $17.17 | 7,111,839 |
| 2021-01-19 | $18.02 | $18.11 | $17.57 | $17.82 | $17.51 | 7,088,102 |
| 2021-01-15 | $18.03 | $18.03 | $17.12 | $17.27 | $16.97 | 8,919,047 |
| 2021-01-14 | $18.38 | $19.32 | $18.26 | $18.35 | $18.03 | 11,194,868 |
| 2021-01-13 | $18.50 | $18.53 | $17.69 | $17.80 | $17.49 | 7,303,334 |
| 2021-01-12 | $17.07 | $18.55 | $16.91 | $18.53 | $18.21 | 11,401,774 |
| 2021-01-11 | $15.95 | $16.75 | $15.79 | $16.66 | $16.37 | 6,508,894 |
| 2021-01-08 | $17.36 | $17.45 | $16.30 | $16.58 | $16.30 | 7,760,576 |
| 2021-01-07 | $17.00 | $17.50 | $16.73 | $17.11 | $16.82 | 8,578,188 |
| 2021-01-06 | $16.40 | $17.08 | $15.69 | $16.84 | $16.55 | 13,579,063 |
| 2021-01-05 | $14.86 | $16.73 | $14.86 | $16.18 | $15.90 | 15,103,131 |
| 2021-01-04 | $14.65 | $14.95 | $14.38 | $14.77 | $14.52 | 9,609,944 |
| 2020-12-31 | $14.40 | $14.53 | $14.06 | $14.19 | $13.95 | 7,479,639 |
| 2020-12-30 | $14.14 | $14.77 | $14.13 | $14.57 | $14.32 | 5,937,126 |
| 2020-12-29 | $14.30 | $14.50 | $13.97 | $14.15 | $13.91 | 6,205,129 |
| 2020-12-28 | $14.52 | $14.82 | $14.15 | $14.21 | $13.97 | 5,021,364 |
| 2020-12-24 | $14.79 | $14.80 | $14.26 | $14.43 | $14.18 | 3,763,210 |
| 2020-12-23 | $14.33 | $15.17 | $14.31 | $14.78 | $14.53 | 8,416,138 |
| 2020-12-22 | $14.84 | $14.88 | $14.08 | $14.12 | $13.88 | 7,260,829 |
| 2020-12-21 | $14.25 | $15.19 | $14.20 | $14.85 | $14.59 | 7,723,298 |
| 2020-12-18 | $15.70 | $15.93 | $15.19 | $15.33 | $15.07 | 11,712,784 |
| 2020-12-17 | $15.96 | $16.14 | $15.56 | $15.75 | $15.48 | 7,233,335 |
| 2020-12-16 | $15.95 | $16.25 | $15.54 | $15.80 | $15.53 | 7,005,329 |
| 2020-12-15 | $15.50 | $16.09 | $15.06 | $15.89 | $15.62 | 8,781,710 |
| 2020-12-14 | $16.68 | $16.81 | $15.27 | $15.31 | $15.05 | 10,583,441 |
| 2020-12-11 | $16.31 | $16.56 | $15.75 | $16.10 | $15.82 | 8,903,476 |
| 2020-12-10 | $14.97 | $16.86 | $14.91 | $16.50 | $16.22 | 16,598,198 |
| 2020-12-09 | $15.07 | $15.43 | $14.59 | $15.02 | $14.76 | 12,417,126 |
| 2020-12-08 | $14.38 | $15.26 | $14.31 | $14.76 | $14.51 | 10,115,684 |
| 2020-12-07 | $14.85 | $15.04 | $14.39 | $14.61 | $14.36 | 9,997,965 |
| 2020-12-04 | $14.04 | $15.23 | $14.02 | $15.18 | $14.92 | 13,982,280 |
| 2020-12-03 | $13.24 | $13.96 | $12.97 | $13.74 | $13.50 | 8,372,185 |
| 2020-12-02 | $12.33 | $13.56 | $12.20 | $13.11 | $12.88 | 10,107,446 |
| 2020-12-01 | $13.40 | $13.53 | $12.36 | $12.37 | $12.16 | 12,146,927 |
| 2020-11-30 | $13.67 | $13.76 | $12.85 | $12.89 | $12.67 | 11,868,696 |
| 2020-11-27 | $14.13 | $14.39 | $13.76 | $13.92 | $13.68 | 5,393,519 |
| 2020-11-25 | $13.80 | $14.41 | $13.65 | $14.12 | $13.88 | 10,782,962 |
| 2020-11-24 | $13.56 | $14.35 | $13.39 | $14.04 | $13.80 | 18,511,525 |
| 2020-11-23 | $11.67 | $12.89 | $11.64 | $12.86 | $12.64 | 13,446,879 |
| 2020-11-20 | $11.37 | $11.50 | $11.16 | $11.44 | $11.24 | 7,963,705 |
| 2020-11-19 | $11.00 | $11.41 | $10.89 | $11.35 | $11.16 | 10,344,063 |
| 2020-11-18 | $11.61 | $11.90 | $11.03 | $11.04 | $10.85 | 12,374,941 |
| 2020-11-17 | $10.76 | $11.46 | $10.72 | $11.44 | $11.24 | 11,772,969 |
| 2020-11-16 | $11.00 | $11.16 | $10.71 | $11.14 | $10.95 | 11,238,852 |
| 2020-11-13 | $9.86 | $10.38 | $9.80 | $10.32 | $10.14 | 9,907,875 |
| 2020-11-12 | $9.73 | $10.21 | $9.65 | $9.70 | $9.53 | 13,381,651 |
| 2020-11-11 | $10.27 | $10.38 | $9.70 | $9.95 | $9.78 | 12,631,397 |
| 2020-11-10 | $10.03 | $10.20 | $9.57 | $9.99 | $9.82 | 18,289,516 |
| 2020-11-09 | $9.73 | $10.52 | $9.59 | $9.75 | $9.58 | 26,861,558 |
| 2020-11-06 | $8.87 | $9.09 | $8.50 | $8.54 | $8.39 | 12,204,499 |
| 2020-11-05 | $9.19 | $9.59 | $8.95 | $8.97 | $8.82 | 15,996,460 |
| 2020-11-04 | $8.75 | $9.30 | $8.43 | $8.99 | $8.84 | 19,236,863 |
| 2020-11-03 | $9.10 | $9.21 | $8.63 | $8.73 | $8.58 | 10,428,686 |
| 2020-11-02 | $8.42 | $8.96 | $7.98 | $8.89 | $8.73 | 12,978,637 |
| 2020-10-30 | $8.21 | $8.30 | $7.96 | $8.30 | $8.16 | 11,479,710 |
| 2020-10-29 | $7.67 | $8.22 | $7.45 | $8.19 | $8.05 | 12,689,652 |
| 2020-10-28 | $7.96 | $8.16 | $7.70 | $7.79 | $7.66 | 13,792,210 |
| 2020-10-27 | $8.56 | $8.60 | $8.32 | $8.35 | $8.20 | 8,028,301 |
| 2020-10-26 | $9.07 | $9.11 | $8.35 | $8.56 | $8.41 | 13,881,294 |
| 2020-10-23 | $9.54 | $9.64 | $9.13 | $9.28 | $9.12 | 8,697,020 |
| 2020-10-22 | $9.10 | $9.48 | $9.02 | $9.44 | $9.28 | 26,479,057 |
| 2020-10-21 | $9.41 | $9.50 | $9.08 | $9.10 | $8.94 | 11,784,127 |
| 2020-10-20 | $9.22 | $9.86 | $9.18 | $9.61 | $9.42 | 13,204,893 |
| 2020-10-19 | $9.45 | $9.58 | $9.02 | $9.06 | $8.88 | 10,772,223 |
| 2020-10-16 | $9.64 | $9.81 | $9.34 | $9.37 | $9.18 | 10,041,203 |
| 2020-10-15 | $9.10 | $9.78 | $8.96 | $9.76 | $9.57 | 16,490,659 |
| 2020-10-14 | $9.28 | $9.95 | $9.19 | $9.20 | $9.02 | 16,397,599 |
| 2020-10-13 | $9.24 | $9.30 | $8.95 | $9.14 | $8.96 | 10,119,620 |
| 2020-10-12 | $9.56 | $9.60 | $9.12 | $9.31 | $9.13 | 12,271,915 |
| 2020-10-09 | $10.27 | $10.42 | $9.61 | $9.67 | $9.48 | 12,229,517 |
| 2020-10-08 | $9.73 | $10.15 | $9.51 | $10.14 | $9.94 | 10,723,623 |
| 2020-10-07 | $9.68 | $9.68 | $9.37 | $9.57 | $9.38 | 8,830,327 |
| 2020-10-06 | $10.03 | $10.27 | $9.33 | $9.42 | $9.23 | 13,368,021 |
| 2020-10-05 | $9.97 | $10.13 | $9.62 | $9.84 | $9.64 | 11,056,971 |
| 2020-10-02 | $8.83 | $9.90 | $8.75 | $9.74 | $9.55 | 15,061,652 |
| 2020-10-01 | $9.38 | $9.51 | $9.01 | $9.31 | $9.13 | 15,803,520 |
| 2020-09-30 | $9.63 | $9.79 | $9.39 | $9.47 | $9.28 | 12,557,534 |
| 2020-09-29 | $10.16 | $10.17 | $9.43 | $9.54 | $9.35 | 13,312,598 |
| 2020-09-28 | $10.15 | $10.65 | $10.10 | $10.27 | $10.07 | 15,469,922 |
| 2020-09-25 | $10.74 | $10.83 | $9.84 | $9.85 | $9.65 | 22,848,482 |
| 2020-09-24 | $11.01 | $11.32 | $10.61 | $10.90 | $10.68 | 9,519,157 |
| 2020-09-23 | $12.25 | $12.45 | $11.10 | $11.10 | $10.88 | 10,280,229 |
| 2020-09-22 | $12.19 | $12.52 | $12.06 | $12.24 | $12.00 | 5,702,732 |
| 2020-09-21 | $12.07 | $12.31 | $11.89 | $12.11 | $11.87 | 7,874,007 |
| 2020-09-18 | $12.59 | $12.87 | $12.42 | $12.65 | $12.40 | 14,052,068 |
| 2020-09-17 | $12.15 | $12.59 | $12.00 | $12.42 | $12.17 | 8,010,401 |
| 2020-09-16 | $12.05 | $12.77 | $11.88 | $12.50 | $12.25 | 9,672,989 |
| 2020-09-15 | $12.09 | $12.54 | $11.88 | $11.94 | $11.70 | 8,936,140 |
| 2020-09-14 | $11.81 | $12.11 | $11.29 | $11.93 | $11.69 | 21,156,498 |
| 2020-09-11 | $12.19 | $12.25 | $11.72 | $11.89 | $11.65 | 8,174,844 |
| 2020-09-10 | $13.15 | $13.19 | $12.01 | $12.01 | $11.77 | 8,334,126 |
| 2020-09-09 | $13.25 | $13.31 | $12.66 | $13.15 | $12.89 | 8,203,376 |
| 2020-09-08 | $14.09 | $14.18 | $13.02 | $13.04 | $12.78 | 13,627,214 |
| 2020-09-04 | $14.52 | $14.89 | $14.13 | $14.60 | $14.31 | 6,929,060 |
| 2020-09-03 | $14.33 | $14.74 | $14.11 | $14.39 | $14.10 | 6,924,008 |
| 2020-09-02 | $14.98 | $15.07 | $14.39 | $14.42 | $14.13 | 5,915,777 |
| 2020-09-01 | $14.67 | $14.96 | $14.39 | $14.94 | $14.64 | 6,818,024 |
| 2020-08-31 | $15.00 | $15.12 | $14.55 | $14.80 | $14.51 | 5,249,357 |
| 2020-08-28 | $14.56 | $15.08 | $14.50 | $15.05 | $14.75 | 6,731,725 |
| 2020-08-27 | $14.53 | $14.64 | $14.22 | $14.60 | $14.31 | 5,400,072 |
| 2020-08-26 | $14.65 | $14.65 | $14.06 | $14.08 | $13.80 | 4,377,393 |
| 2020-08-25 | $14.62 | $14.89 | $14.35 | $14.65 | $14.36 | 4,740,107 |
| 2020-08-24 | $14.48 | $14.88 | $14.27 | $14.46 | $14.17 | 6,219,426 |
| 2020-08-21 | $14.66 | $14.68 | $14.21 | $14.26 | $13.98 | 4,913,394 |
| 2020-08-20 | $15.05 | $15.15 | $14.60 | $14.74 | $14.45 | 5,333,182 |
| 2020-08-19 | $15.35 | $15.65 | $15.24 | $15.34 | $15.04 | 7,361,960 |
| 2020-08-18 | $15.14 | $15.61 | $15.04 | $15.25 | $14.95 | 4,125,401 |
| 2020-08-17 | $15.55 | $15.55 | $15.16 | $15.34 | $15.03 | 5,200,968 |
| 2020-08-14 | $15.24 | $15.65 | $15.16 | $15.62 | $15.31 | 3,690,003 |
| 2020-08-13 | $15.52 | $15.86 | $15.29 | $15.42 | $15.11 | 5,657,894 |
| 2020-08-12 | $15.99 | $16.04 | $15.38 | $15.75 | $15.44 | 7,075,270 |
| 2020-08-11 | $16.75 | $16.75 | $15.52 | $15.59 | $15.28 | 7,763,363 |
| 2020-08-10 | $15.71 | $16.32 | $15.63 | $16.28 | $15.96 | 6,887,954 |
| 2020-08-07 | $15.47 | $15.68 | $15.12 | $15.54 | $15.23 | 6,973,208 |
| 2020-08-06 | $16.06 | $16.12 | $15.40 | $15.60 | $15.29 | 6,019,254 |
| 2020-08-05 | $16.58 | $16.83 | $16.04 | $16.24 | $15.92 | 8,381,213 |
| 2020-08-04 | $15.62 | $16.11 | $15.55 | $15.88 | $15.56 | 7,077,529 |
| 2020-08-03 | $15.32 | $16.11 | $14.99 | $15.72 | $15.41 | 22,822,641 |
| 2020-07-31 | $15.94 | $16.12 | $15.17 | $15.35 | $15.05 | 12,129,270 |
| 2020-07-30 | $15.65 | $16.62 | $15.36 | $16.01 | $15.69 | 29,990,072 |
| 2020-07-29 | $13.45 | $13.73 | $13.26 | $13.65 | $13.38 | 8,727,325 |
| 2020-07-28 | $13.60 | $13.83 | $13.30 | $13.32 | $13.06 | 5,579,386 |
| 2020-07-27 | $14.12 | $14.15 | $13.58 | $13.69 | $13.41 | 7,261,445 |
| 2020-07-24 | $14.38 | $14.72 | $14.14 | $14.20 | $13.92 | 6,780,550 |
| 2020-07-23 | $14.46 | $14.72 | $14.16 | $14.39 | $14.10 | 7,832,154 |
| 2020-07-22 | $14.48 | $14.67 | $14.11 | $14.51 | $14.22 | 8,566,003 |
| 2020-07-21 | $14.06 | $15.20 | $13.97 | $14.90 | $14.60 | 13,995,957 |
| 2020-07-20 | $13.43 | $14.14 | $13.34 | $13.60 | $13.31 | 9,829,825 |
| 2020-07-17 | $14.01 | $14.16 | $13.25 | $13.29 | $13.00 | 8,217,679 |
| 2020-07-16 | $13.40 | $14.27 | $13.29 | $13.87 | $13.57 | 9,563,862 |
| 2020-07-15 | $13.91 | $14.09 | $13.26 | $13.82 | $13.52 | 10,813,575 |
| 2020-07-14 | $12.49 | $13.52 | $12.28 | $13.51 | $13.22 | 9,234,478 |
| 2020-07-13 | $12.80 | $13.18 | $12.31 | $12.52 | $12.25 | 10,416,841 |
| 2020-07-10 | $11.95 | $12.77 | $11.79 | $12.71 | $12.44 | 10,129,286 |
| 2020-07-09 | $12.95 | $13.10 | $12.01 | $12.08 | $11.82 | 11,261,962 |
| 2020-07-08 | $12.78 | $13.15 | $12.59 | $13.07 | $12.79 | 7,712,347 |
| 2020-07-07 | $13.25 | $13.38 | $12.75 | $12.77 | $12.50 | 8,685,568 |
| 2020-07-06 | $13.56 | $13.72 | $13.21 | $13.53 | $13.24 | 10,165,846 |
| 2020-07-02 | $13.52 | $13.94 | $13.18 | $13.26 | $12.97 | 14,346,427 |
| 2020-07-01 | $13.63 | $13.97 | $12.91 | $13.00 | $12.72 | 22,682,586 |
| 2020-06-30 | $13.08 | $13.62 | $12.87 | $13.50 | $13.21 | 9,837,185 |
| 2020-06-29 | $13.15 | $13.46 | $12.92 | $13.33 | $13.04 | 10,097,758 |
| 2020-06-26 | $13.50 | $13.50 | $12.80 | $13.25 | $12.96 | 11,946,826 |
| 2020-06-25 | $12.87 | $13.67 | $12.68 | $13.66 | $13.37 | 12,251,275 |
| 2020-06-24 | $13.78 | $13.90 | $12.89 | $13.07 | $12.79 | 12,338,879 |
| 2020-06-23 | $14.62 | $14.99 | $14.04 | $14.13 | $13.83 | 11,418,233 |
| 2020-06-22 | $13.90 | $14.36 | $13.52 | $14.28 | $13.97 | 8,855,611 |
| 2020-06-19 | $14.91 | $14.99 | $13.82 | $13.98 | $13.68 | 19,446,863 |
| 2020-06-18 | $13.71 | $14.46 | $13.48 | $14.22 | $13.91 | 10,042,865 |
| 2020-06-17 | $14.20 | $14.38 | $13.82 | $13.89 | $13.59 | 10,889,464 |
| 2020-06-16 | $15.50 | $15.54 | $14.04 | $14.57 | $14.26 | 16,001,715 |
| 2020-06-15 | $13.10 | $14.33 | $13.01 | $14.08 | $13.78 | 15,620,193 |
| 2020-06-12 | $14.01 | $14.50 | $13.04 | $13.77 | $13.47 | 15,513,568 |
| 2020-06-11 | $12.73 | $14.36 | $12.31 | $12.79 | $12.51 | 17,749,400 |
| 2020-06-10 | $15.93 | $15.93 | $14.51 | $14.83 | $14.51 | 15,456,800 |
| 2020-06-09 | $16.45 | $16.90 | $15.60 | $16.53 | $16.17 | 14,750,800 |
| 2020-06-08 | $17.65 | $17.87 | $16.57 | $17.73 | $17.35 | 29,473,778 |
| 2020-06-05 | $14.34 | $16.60 | $14.33 | $16.07 | $15.72 | 36,205,381 |
| 2020-06-04 | $12.43 | $13.10 | $12.26 | $13.00 | $12.72 | 16,013,217 |
| 2020-06-03 | $12.49 | $12.73 | $12.02 | $12.53 | $12.26 | 16,094,645 |
| 2020-06-02 | $11.93 | $12.25 | $11.77 | $12.23 | $11.97 | 14,125,197 |
| 2020-06-01 | $10.76 | $11.79 | $10.45 | $11.73 | $11.48 | 24,870,160 |
| 2020-05-29 | $11.69 | $11.69 | $10.71 | $10.79 | $10.56 | 47,853,944 |
| 2020-05-28 | $12.63 | $12.67 | $11.75 | $11.87 | $11.61 | 14,595,703 |
| 2020-05-27 | $12.97 | $13.01 | $11.93 | $12.58 | $12.31 | 16,472,431 |
| 2020-05-26 | $12.70 | $12.93 | $12.32 | $12.71 | $12.44 | 15,195,041 |
| 2020-05-22 | $12.00 | $12.20 | $11.65 | $12.17 | $11.91 | 10,403,120 |
| 2020-05-21 | $12.01 | $12.35 | $11.77 | $12.05 | $11.79 | 18,783,486 |
| 2020-05-20 | $11.67 | $12.10 | $11.64 | $11.95 | $11.69 | 15,573,203 |
| 2020-05-19 | $11.89 | $12.08 | $11.32 | $11.36 | $11.12 | 14,567,826 |
| 2020-05-18 | $11.60 | $12.23 | $11.47 | $11.92 | $11.66 | 22,482,576 |
| 2020-05-15 | $10.22 | $10.92 | $10.11 | $10.61 | $10.38 | 18,113,091 |
| 2020-05-14 | $10.33 | $11.04 | $9.67 | $10.36 | $10.14 | 20,109,928 |
| 2020-05-13 | $11.68 | $11.68 | $10.50 | $10.73 | $10.50 | 17,233,878 |
| 2020-05-12 | $12.20 | $12.39 | $11.76 | $11.79 | $11.54 | 14,691,285 |
| 2020-05-11 | $12.25 | $12.44 | $11.81 | $12.03 | $11.77 | 14,479,380 |
| 2020-05-08 | $12.25 | $12.54 | $12.05 | $12.45 | $12.18 | 19,454,622 |
| 2020-05-07 | $11.44 | $12.38 | $11.35 | $11.88 | $11.62 | 19,870,081 |
| 2020-05-06 | $11.81 | $12.14 | $11.31 | $11.61 | $11.36 | 20,121,807 |
| 2020-05-05 | $12.99 | $13.18 | $11.63 | $11.78 | $11.53 | 26,450,293 |
| 2020-05-04 | $10.72 | $12.07 | $10.50 | $12.06 | $11.80 | 18,130,187 |
| 2020-05-01 | $12.42 | $12.76 | $11.11 | $11.28 | $11.04 | 24,312,401 |
| 2020-04-30 | $13.35 | $14.05 | $12.18 | $13.08 | $12.80 | 39,821,920 |
| 2020-04-29 | $11.32 | $13.15 | $11.13 | $13.05 | $12.77 | 35,002,944 |
| 2020-04-28 | $10.85 | $10.95 | $10.21 | $10.67 | $10.44 | 19,194,751 |
| 2020-04-27 | $10.20 | $10.80 | $9.75 | $10.50 | $10.27 | 25,826,688 |
| 2020-04-24 | $11.12 | $11.45 | $10.16 | $10.69 | $10.46 | 39,957,837 |
| 2020-04-23 | $9.82 | $10.97 | $9.80 | $10.50 | $10.27 | 38,511,001 |
| 2020-04-22 | $9.00 | $9.62 | $8.84 | $9.42 | $9.22 | 26,439,162 |
| 2020-04-21 | $8.19 | $8.81 | $8.06 | $8.57 | $8.39 | 22,423,714 |
| 2020-04-20 | $7.64 | $8.85 | $7.51 | $8.48 | $8.27 | 26,518,700 |
| 2020-04-17 | $7.45 | $8.50 | $7.42 | $8.49 | $8.28 | 26,652,287 |
| 2020-04-16 | $7.96 | $7.98 | $7.38 | $7.49 | $7.31 | 12,797,707 |
| 2020-04-15 | $7.12 | $8.07 | $7.08 | $7.94 | $7.75 | 24,411,804 |
| 2020-04-14 | $8.20 | $8.31 | $7.62 | $8.08 | $7.88 | 26,850,797 |
| 2020-04-13 | $8.79 | $8.99 | $8.03 | $8.38 | $8.18 | 35,696,049 |
| 2020-04-09 | $9.11 | $10.07 | $7.13 | $8.20 | $8.00 | 92,450,991 |
| 2020-04-08 | $6.83 | $7.62 | $6.72 | $7.58 | $7.40 | 35,717,219 |
| 2020-04-07 | $6.60 | $7.24 | $6.36 | $6.52 | $6.36 | 38,972,599 |
| 2020-04-06 | $5.20 | $6.00 | $5.13 | $5.87 | $5.73 | 27,959,930 |
| 2020-04-03 | $5.44 | $5.63 | $4.56 | $5.38 | $5.25 | 51,713,470 |
| 2020-04-02 | $4.75 | $5.30 | $4.31 | $4.69 | $4.58 | 53,146,077 |
| 2020-04-01 | $4.04 | $4.16 | $3.86 | $4.02 | $3.92 | 22,562,427 |
| 2020-03-31 | $4.41 | $4.58 | $4.11 | $4.18 | $4.08 | 31,155,575 |
| 2020-03-30 | $4.76 | $4.77 | $4.00 | $4.11 | $4.01 | 26,471,882 |
| 2020-03-27 | $5.38 | $5.40 | $4.76 | $4.86 | $4.74 | 18,487,405 |
| 2020-03-26 | $5.94 | $6.60 | $5.61 | $5.76 | $5.62 | 18,487,067 |
| 2020-03-25 | $6.13 | $6.67 | $5.31 | $5.89 | $5.75 | 19,251,044 |
| 2020-03-24 | $4.81 | $5.84 | $4.68 | $5.58 | $5.44 | 16,003,796 |
| 2020-03-23 | $4.81 | $4.90 | $4.30 | $4.31 | $4.21 | 14,123,312 |
| 2020-03-20 | $5.16 | $5.47 | $4.65 | $4.83 | $4.71 | 17,515,739 |
| 2020-03-19 | $4.55 | $5.40 | $4.07 | $4.95 | $4.83 | 14,508,716 |
| 2020-03-18 | $4.16 | $4.75 | $3.80 | $4.44 | $4.33 | 16,452,480 |
| 2020-03-17 | $5.69 | $5.71 | $4.40 | $4.46 | $4.35 | 19,657,652 |
| 2020-03-16 | $6.73 | $6.92 | $5.45 | $5.46 | $5.33 | 18,511,969 |
| 2020-03-13 | $8.50 | $8.59 | $6.95 | $8.07 | $7.87 | 24,954,436 |
| 2020-03-12 | $6.93 | $8.30 | $6.60 | $7.76 | $7.57 | 19,753,186 |
| 2020-03-11 | $10.10 | $10.11 | $7.95 | $8.25 | $8.05 | 19,666,077 |
| 2020-03-10 | $11.37 | $11.50 | $9.40 | $10.79 | $10.53 | 22,818,063 |
| 2020-03-09 | $13.42 | $13.70 | $9.32 | $9.55 | $9.32 | 28,014,597 |
| 2020-03-06 | $23.42 | $23.51 | $20.22 | $20.70 | $20.20 | 10,195,413 |
| 2020-03-05 | $24.43 | $25.21 | $24.03 | $24.34 | $23.75 | 5,725,451 |
| 2020-03-04 | $25.36 | $25.62 | $24.53 | $25.13 | $24.52 | 4,376,244 |
| 2020-03-03 | $25.70 | $26.57 | $24.75 | $24.99 | $24.38 | 7,364,266 |
| 2020-03-02 | $25.49 | $25.89 | $24.65 | $25.52 | $24.90 | 8,986,968 |
| 2020-02-28 | $24.00 | $25.52 | $23.83 | $24.92 | $24.31 | 10,240,381 |
| 2020-02-27 | $23.81 | $26.96 | $23.38 | $25.07 | $24.46 | 8,815,775 |
| 2020-02-26 | $25.50 | $25.86 | $24.40 | $24.43 | $23.83 | 5,515,705 |
| 2020-02-25 | $27.24 | $27.29 | $25.34 | $25.50 | $24.88 | 4,462,009 |
| 2020-02-24 | $26.96 | $27.03 | $26.41 | $26.75 | $26.10 | 3,025,612 |
| 2020-02-21 | $28.14 | $28.48 | $27.52 | $28.40 | $27.71 | 3,148,465 |
| 2020-02-20 | $28.59 | $29.21 | $28.44 | $28.58 | $27.88 | 2,346,967 |
| 2020-02-19 | $28.40 | $28.68 | $27.97 | $28.47 | $27.78 | 2,951,096 |
| 2020-02-18 | $27.05 | $28.22 | $26.95 | $28.11 | $27.43 | 2,974,564 |
| 2020-02-14 | $28.05 | $28.08 | $27.24 | $27.36 | $26.69 | 4,292,281 |
| 2020-02-13 | $28.37 | $28.51 | $27.83 | $27.92 | $27.24 | 3,498,215 |
| 2020-02-12 | $28.93 | $29.03 | $28.43 | $28.48 | $27.79 | 3,217,753 |
| 2020-02-11 | $28.58 | $28.81 | $28.14 | $28.17 | $27.48 | 2,070,366 |
| 2020-02-10 | $27.88 | $28.02 | $27.46 | $27.97 | $27.29 | 3,008,801 |
| 2020-02-07 | $28.28 | $28.58 | $27.99 | $28.11 | $27.43 | 3,167,554 |
| 2020-02-06 | $28.95 | $29.23 | $28.28 | $28.94 | $28.24 | 3,738,887 |
| 2020-02-05 | $28.81 | $29.44 | $28.62 | $28.90 | $28.20 | 5,835,240 |
| 2020-02-04 | $28.19 | $28.55 | $28.06 | $28.14 | $27.45 | 4,419,720 |
| 2020-02-03 | $27.26 | $27.69 | $27.10 | $27.56 | $26.89 | 4,021,923 |
| 2020-01-31 | $27.58 | $27.67 | $26.95 | $27.44 | $26.77 | 5,311,263 |
| 2020-01-30 | $27.46 | $28.25 | $27.37 | $28.18 | $27.49 | 3,921,630 |
| 2020-01-29 | $28.98 | $29.07 | $27.98 | $28.09 | $27.41 | 4,513,364 |
| 2020-01-28 | $29.19 | $29.27 | $28.54 | $28.73 | $28.03 | 4,140,836 |
| 2020-01-27 | $29.08 | $29.49 | $28.62 | $28.85 | $28.15 | 4,242,826 |
| 2020-01-24 | $30.00 | $30.08 | $29.37 | $29.98 | $29.25 | 3,471,579 |
| 2020-01-23 | $30.27 | $30.63 | $29.87 | $30.27 | $29.53 | 4,816,225 |
| 2020-01-22 | $31.29 | $31.45 | $30.85 | $30.87 | $30.12 | 4,710,746 |
| 2020-01-21 | $32.14 | $32.74 | $31.70 | $31.74 | $30.97 | 5,215,855 |
| 2020-01-17 | $33.08 | $33.24 | $32.57 | $32.67 | $31.63 | 4,551,222 |
| 2020-01-16 | $33.69 | $33.71 | $32.98 | $33.10 | $32.04 | 4,458,079 |
| 2020-01-15 | $33.23 | $33.69 | $32.99 | $33.54 | $32.47 | 4,438,616 |
| 2020-01-14 | $32.14 | $33.77 | $32.13 | $33.59 | $32.52 | 6,101,834 |
| 2020-01-13 | $32.50 | $32.60 | $31.85 | $32.01 | $30.99 | 4,581,403 |
| 2020-01-10 | $32.35 | $32.53 | $32.04 | $32.38 | $31.34 | 4,642,165 |
| 2020-01-09 | $32.61 | $32.70 | $31.55 | $32.60 | $31.56 | 7,590,068 |
| 2020-01-08 | $32.51 | $33.21 | $32.04 | $32.73 | $31.68 | 13,506,159 |
| 2020-01-07 | $29.93 | $32.58 | $29.50 | $32.51 | $31.47 | 37,026,658 |
| 2020-01-06 | $25.94 | $25.98 | $25.17 | $25.64 | $24.82 | 4,469,675 |
| 2020-01-03 | $25.71 | $26.14 | $25.53 | $25.69 | $24.87 | 5,940,588 |
| 2020-01-02 | $25.70 | $25.93 | $25.13 | $25.36 | $24.55 | 3,395,132 |
| 2019-12-31 | $25.23 | $25.70 | $24.78 | $25.59 | $24.77 | 3,347,641 |
| 2019-12-30 | $26.12 | $26.28 | $25.44 | $25.50 | $24.68 | 5,445,215 |
| 2019-12-27 | $26.37 | $26.52 | $26.06 | $26.12 | $25.28 | 4,094,536 |
| 2019-12-26 | $26.49 | $26.98 | $26.19 | $26.27 | $25.43 | 4,981,978 |
| 2019-12-24 | $26.73 | $26.81 | $25.78 | $26.17 | $25.33 | 5,840,970 |
| 2019-12-23 | $24.08 | $26.73 | $23.95 | $26.53 | $25.68 | 22,715,744 |
| 2019-12-20 | $22.85 | $22.94 | $22.36 | $22.62 | $21.90 | 10,967,994 |
| 2019-12-19 | $22.78 | $23.11 | $22.60 | $22.71 | $21.98 | 3,888,618 |
| 2019-12-18 | $22.43 | $22.97 | $22.34 | $22.74 | $22.01 | 5,604,083 |
| 2019-12-17 | $22.08 | $22.58 | $21.95 | $22.47 | $21.75 | 4,172,170 |
| 2019-12-16 | $21.59 | $22.37 | $21.50 | $22.07 | $21.36 | 5,108,169 |
| 2019-12-13 | $22.18 | $22.32 | $21.30 | $21.35 | $20.67 | 5,355,673 |
| 2019-12-12 | $21.37 | $22.19 | $21.33 | $22.04 | $21.34 | 6,290,992 |
| 2019-12-11 | $20.98 | $21.48 | $20.86 | $21.28 | $20.60 | 4,575,367 |
| 2019-12-10 | $20.61 | $21.06 | $20.59 | $20.93 | $20.26 | 6,271,052 |
| 2019-12-09 | $19.78 | $20.74 | $19.54 | $20.63 | $19.97 | 8,725,742 |
| 2019-12-06 | $18.50 | $20.17 | $18.33 | $19.99 | $19.35 | 10,085,709 |
| 2019-12-05 | $18.78 | $18.98 | $18.44 | $18.58 | $17.99 | 7,503,508 |
| 2019-12-04 | $18.61 | $19.16 | $18.50 | $18.70 | $18.10 | 10,407,636 |
| 2019-12-03 | $19.25 | $19.30 | $18.33 | $18.38 | $17.79 | 15,184,773 |
| 2019-12-02 | $20.00 | $20.42 | $18.93 | $19.54 | $18.92 | 22,790,139 |
| 2019-11-29 | $22.78 | $23.16 | $22.25 | $22.28 | $21.57 | 3,198,120 |
| 2019-11-27 | $22.96 | $23.41 | $22.84 | $23.22 | $22.48 | 4,219,268 |
| 2019-11-26 | $23.50 | $23.74 | $22.80 | $22.89 | $22.16 | 4,699,105 |
| 2019-11-25 | $23.42 | $23.71 | $23.15 | $23.55 | $22.80 | 4,438,438 |
| 2019-11-22 | $23.35 | $23.61 | $23.02 | $23.41 | $22.66 | 3,442,035 |
| 2019-11-21 | $23.05 | $23.33 | $22.50 | $23.22 | $22.48 | 4,423,304 |
| 2019-11-20 | $22.42 | $23.43 | $22.19 | $22.87 | $22.14 | 3,123,023 |
| 2019-11-19 | $22.72 | $22.92 | $22.30 | $22.37 | $21.65 | 2,943,771 |
| 2019-11-18 | $23.57 | $23.57 | $22.67 | $22.98 | $22.25 | 4,286,319 |
| 2019-11-15 | $23.64 | $24.39 | $23.59 | $23.91 | $23.15 | 4,145,213 |
| 2019-11-14 | $23.41 | $24.03 | $23.28 | $23.43 | $22.68 | 5,125,547 |
| 2019-11-13 | $23.53 | $23.81 | $23.11 | $23.30 | $22.55 | 3,179,704 |
| 2019-11-12 | $24.05 | $24.34 | $23.54 | $23.80 | $23.04 | 4,287,874 |
| 2019-11-11 | $24.03 | $24.37 | $23.76 | $23.85 | $23.09 | 4,421,568 |
| 2019-11-08 | $23.74 | $24.50 | $23.39 | $24.43 | $23.65 | 4,338,091 |
| 2019-11-07 | $23.85 | $24.25 | $23.65 | $24.08 | $23.31 | 6,138,682 |
| 2019-11-06 | $23.85 | $24.62 | $23.23 | $23.62 | $22.86 | 4,776,806 |
| 2019-11-05 | $24.80 | $25.08 | $23.72 | $23.96 | $23.19 | 6,279,815 |
| 2019-11-04 | $24.40 | $24.84 | $24.35 | $24.52 | $23.74 | 7,315,897 |
| 2019-11-01 | $22.04 | $24.31 | $21.89 | $23.81 | $23.05 | 10,233,546 |
| 2019-10-31 | $20.99 | $22.30 | $20.47 | $21.66 | $20.97 | 6,711,909 |
| 2019-10-30 | $22.04 | $22.32 | $21.27 | $21.36 | $20.68 | 4,858,194 |
| 2019-10-29 | $21.45 | $22.57 | $21.16 | $22.05 | $21.34 | 4,761,266 |
| 2019-10-28 | $22.24 | $22.65 | $21.64 | $21.73 | $21.04 | 5,127,259 |
| 2019-10-25 | $23.22 | $23.26 | $20.57 | $22.07 | $21.36 | 14,569,881 |
| 2019-10-24 | $23.71 | $23.80 | $22.55 | $23.23 | $22.49 | 4,393,375 |
| 2019-10-23 | $22.97 | $23.63 | $22.40 | $23.54 | $22.79 | 3,664,655 |
| 2019-10-22 | $22.82 | $23.41 | $22.35 | $22.95 | $22.22 | 4,823,609 |
| 2019-10-21 | $22.19 | $22.88 | $22.05 | $22.77 | $22.04 | 4,853,203 |
| 2019-10-18 | $22.40 | $23.60 | $22.27 | $22.44 | $21.49 | 8,684,819 |
| 2019-10-17 | $21.85 | $22.33 | $21.52 | $22.12 | $21.18 | 4,479,122 |
| 2019-10-16 | $21.96 | $22.83 | $21.75 | $21.76 | $20.84 | 6,649,004 |
| 2019-10-15 | $21.81 | $22.52 | $21.44 | $22.18 | $21.24 | 5,371,926 |
| 2019-10-14 | $21.01 | $22.23 | $20.86 | $21.94 | $21.01 | 8,722,712 |
| 2019-10-11 | $20.72 | $21.59 | $20.72 | $21.42 | $20.51 | 6,246,076 |
| 2019-10-10 | $20.59 | $20.88 | $20.27 | $20.43 | $19.56 | 4,145,545 |
| 2019-10-09 | $20.52 | $20.73 | $20.12 | $20.53 | $19.66 | 4,904,043 |
| 2019-10-08 | $21.00 | $21.25 | $20.24 | $20.25 | $19.39 | 6,352,237 |
| 2019-10-07 | $22.23 | $22.30 | $21.33 | $21.40 | $20.49 | 5,585,267 |
| 2019-10-04 | $23.16 | $23.51 | $21.68 | $22.16 | $21.22 | 6,228,706 |
| 2019-10-03 | $22.92 | $23.37 | $22.44 | $23.37 | $22.38 | 5,744,347 |
| 2019-10-02 | $24.04 | $24.31 | $23.10 | $23.20 | $22.21 | 4,360,775 |
| 2019-10-01 | $25.71 | $25.88 | $24.22 | $24.27 | $23.24 | 4,376,127 |
| 2019-09-30 | $25.50 | $25.96 | $25.46 | $25.60 | $24.51 | 3,847,876 |
| 2019-09-27 | $24.87 | $25.92 | $24.85 | $25.70 | $24.61 | 5,141,049 |
| 2019-09-26 | $25.19 | $25.42 | $24.86 | $25.27 | $24.20 | 4,535,174 |
| 2019-09-25 | $24.94 | $25.62 | $24.85 | $25.52 | $24.44 | 4,308,153 |
| 2019-09-24 | $25.95 | $26.09 | $25.14 | $25.38 | $24.30 | 4,191,110 |
| 2019-09-23 | $25.47 | $26.34 | $25.39 | $26.18 | $25.07 | 5,054,428 |
| 2019-09-20 | $25.91 | $26.07 | $25.54 | $25.80 | $24.70 | 6,141,911 |
| 2019-09-19 | $25.86 | $26.11 | $25.41 | $25.76 | $24.67 | 5,017,533 |
| 2019-09-18 | $25.51 | $26.13 | $25.12 | $25.43 | $24.35 | 12,094,741 |
| 2019-09-17 | $28.15 | $28.35 | $25.75 | $26.02 | $24.91 | 9,919,787 |
| 2019-09-16 | $26.86 | $29.11 | $25.85 | $28.45 | $27.24 | 17,811,387 |
| 2019-09-13 | $24.14 | $24.47 | $23.78 | $24.34 | $23.31 | 3,948,493 |
| 2019-09-12 | $23.44 | $24.03 | $22.96 | $23.84 | $22.83 | 3,772,476 |
| 2019-09-11 | $23.87 | $24.63 | $23.54 | $23.99 | $22.97 | 5,080,800 |
| 2019-09-10 | $23.90 | $24.45 | $23.52 | $23.70 | $22.69 | 4,925,777 |
| 2019-09-09 | $22.79 | $23.71 | $22.64 | $23.65 | $22.65 | 6,060,509 |
| 2019-09-06 | $22.30 | $22.48 | $21.94 | $22.35 | $21.40 | 3,852,972 |
| 2019-09-05 | $22.27 | $23.15 | $22.25 | $22.67 | $21.71 | 4,962,076 |
| 2019-09-04 | $21.88 | $22.21 | $21.61 | $22.04 | $21.10 | 4,052,558 |
| 2019-09-03 | $21.07 | $21.50 | $20.27 | $21.41 | $20.50 | 4,961,017 |
| 2019-08-30 | $22.08 | $22.27 | $21.38 | $21.57 | $20.65 | 3,152,287 |
| 2019-08-29 | $21.84 | $22.25 | $21.81 | $22.04 | $21.10 | 4,466,930 |
| 2019-08-28 | $21.12 | $21.96 | $20.92 | $21.63 | $20.71 | 3,981,549 |
| 2019-08-27 | $21.18 | $21.33 | $20.59 | $20.96 | $20.07 | 5,229,953 |
| 2019-08-26 | $20.99 | $21.23 | $20.78 | $21.00 | $20.11 | 4,647,418 |
| 2019-08-23 | $20.93 | $21.52 | $20.59 | $20.69 | $19.81 | 7,435,059 |
| 2019-08-22 | $21.76 | $21.88 | $21.40 | $21.46 | $20.55 | 4,558,326 |
| 2019-08-21 | $22.05 | $22.23 | $21.59 | $21.73 | $20.81 | 5,031,300 |
| 2019-08-20 | $21.77 | $21.92 | $21.48 | $21.75 | $20.83 | 2,915,056 |
| 2019-08-19 | $21.25 | $21.98 | $21.12 | $21.90 | $20.97 | 5,531,729 |
| 2019-08-16 | $19.92 | $21.02 | $19.76 | $20.84 | $19.95 | 5,316,891 |
| 2019-08-15 | $20.00 | $20.16 | $19.44 | $19.93 | $19.08 | 5,149,145 |
| 2019-08-14 | $21.15 | $21.22 | $20.08 | $20.08 | $19.23 | 6,008,347 |
| 2019-08-13 | $21.35 | $22.53 | $21.14 | $21.92 | $20.99 | 15,607,871 |
| 2019-08-12 | $21.80 | $22.00 | $21.14 | $21.55 | $20.63 | 8,948,638 |
| 2019-08-09 | $22.52 | $22.61 | $21.95 | $21.97 | $21.04 | 3,270,750 |
| 2019-08-08 | $22.44 | $22.55 | $21.81 | $22.45 | $21.50 | 5,480,291 |
| 2019-08-07 | $22.33 | $22.44 | $21.44 | $21.99 | $21.06 | 6,174,804 |
| 2019-08-06 | $23.32 | $23.61 | $22.52 | $22.92 | $21.95 | 4,860,976 |
| 2019-08-05 | $23.53 | $23.66 | $23.08 | $23.25 | $22.26 | 5,613,327 |
| 2019-08-02 | $24.23 | $24.59 | $23.48 | $24.19 | $23.16 | 4,508,694 |
| 2019-08-01 | $23.07 | $24.52 | $22.60 | $24.12 | $23.10 | 8,212,138 |
| 2019-07-31 | $24.05 | $24.94 | $23.82 | $24.42 | $23.38 | 6,042,255 |
| 2019-07-30 | $23.21 | $24.37 | $23.08 | $24.10 | $23.08 | 5,125,805 |
| 2019-07-29 | $23.96 | $23.97 | $23.00 | $23.33 | $22.34 | 5,418,176 |
| 2019-07-26 | $24.14 | $24.38 | $23.55 | $23.93 | $22.91 | 4,456,999 |
| 2019-07-25 | $25.01 | $25.02 | $24.02 | $24.18 | $23.15 | 3,618,814 |
| 2019-07-24 | $24.27 | $25.23 | $24.21 | $24.79 | $23.74 | 4,433,445 |
| 2019-07-23 | $23.82 | $24.38 | $23.75 | $24.31 | $23.28 | 3,310,823 |
| 2019-07-22 | $23.99 | $24.25 | $23.55 | $23.86 | $22.85 | 3,533,853 |
| 2019-07-19 | $23.35 | $24.10 | $23.16 | $24.03 | $23.01 | 8,065,465 |
| 2019-07-18 | $24.35 | $24.50 | $23.29 | $23.55 | $22.32 | 9,291,451 |
| 2019-07-17 | $25.24 | $25.37 | $24.47 | $24.48 | $23.20 | 4,842,929 |
| 2019-07-16 | $26.23 | $26.23 | $25.16 | $25.24 | $23.92 | 8,310,055 |
| 2019-07-15 | $27.05 | $27.08 | $26.30 | $26.35 | $24.97 | 3,141,576 |
| 2019-07-12 | $26.79 | $27.18 | $26.48 | $26.91 | $25.50 | 3,776,387 |
| 2019-07-11 | $27.44 | $27.49 | $26.67 | $26.74 | $25.34 | 4,659,410 |
| 2019-07-10 | $27.18 | $27.98 | $26.94 | $27.47 | $26.03 | 6,288,563 |
| 2019-07-09 | $26.40 | $27.00 | $25.93 | $26.95 | $25.54 | 5,498,185 |
| 2019-07-08 | $26.94 | $27.04 | $26.41 | $26.50 | $25.11 | 6,944,274 |
| 2019-07-05 | $27.11 | $27.46 | $26.42 | $27.18 | $25.76 | 8,024,082 |
| 2019-07-03 | $27.45 | $27.46 | $27.01 | $27.28 | $25.85 | 3,235,501 |
| 2019-07-02 | $29.13 | $29.13 | $27.34 | $27.40 | $25.97 | 4,430,758 |
| 2019-07-01 | $29.68 | $29.90 | $28.83 | $29.20 | $27.67 | 3,668,341 |
| 2019-06-28 | $28.65 | $29.13 | $28.62 | $28.97 | $27.45 | 3,426,374 |
| 2019-06-27 | $29.08 | $29.32 | $28.55 | $28.64 | $27.14 | 2,559,237 |
| 2019-06-26 | $28.96 | $29.58 | $28.44 | $29.03 | $27.51 | 3,575,982 |
| 2019-06-25 | $28.93 | $29.18 | $28.19 | $28.22 | $26.74 | 3,739,058 |
| 2019-06-24 | $29.62 | $29.90 | $28.99 | $29.07 | $27.55 | 2,658,069 |
| 2019-06-21 | $29.62 | $29.98 | $29.22 | $29.64 | $28.09 | 5,130,910 |
| 2019-06-20 | $29.21 | $29.70 | $29.11 | $29.51 | $27.97 | 3,466,481 |
| 2019-06-19 | $28.71 | $28.98 | $28.24 | $28.62 | $27.12 | 2,542,073 |
| 2019-06-18 | $28.05 | $28.97 | $28.05 | $28.64 | $27.14 | 4,158,768 |
| 2019-06-17 | $27.31 | $27.93 | $27.08 | $27.84 | $26.38 | 2,166,054 |
| 2019-06-14 | $28.41 | $28.53 | $27.35 | $27.49 | $26.05 | 3,115,075 |
| 2019-06-13 | $28.63 | $28.75 | $27.84 | $28.36 | $26.88 | 3,409,809 |
| 2019-06-12 | $28.44 | $28.54 | $27.82 | $28.01 | $26.54 | 10,080,094 |
| 2019-06-11 | $29.16 | $29.31 | $28.69 | $28.85 | $27.34 | 3,965,314 |
| 2019-06-10 | $28.89 | $29.20 | $28.69 | $28.88 | $27.37 | 3,624,454 |
| 2019-06-07 | $28.93 | $29.45 | $28.45 | $28.95 | $27.43 | 4,068,644 |
| 2019-06-06 | $28.06 | $28.88 | $28.06 | $28.84 | $27.33 | 4,630,752 |
| 2019-06-05 | $28.34 | $28.59 | $27.48 | $28.04 | $26.57 | 5,178,128 |
| 2019-06-04 | $27.30 | $28.46 | $27.14 | $28.34 | $26.86 | 6,135,878 |
| 2019-06-03 | $26.61 | $27.20 | $26.40 | $26.89 | $25.48 | 5,466,549 |
| 2019-05-31 | $25.68 | $26.41 | $25.54 | $26.07 | $24.71 | 4,687,495 |
| 2019-05-30 | $26.53 | $26.71 | $25.86 | $26.18 | $24.81 | 3,831,250 |
| 2019-05-29 | $26.46 | $26.69 | $25.75 | $26.66 | $25.26 | 6,622,453 |
| 2019-05-28 | $27.48 | $27.59 | $26.91 | $26.91 | $25.50 | 4,909,745 |
| 2019-05-24 | $27.99 | $28.44 | $27.19 | $27.33 | $25.90 | 4,125,729 |
| 2019-05-23 | $28.74 | $28.76 | $27.49 | $27.66 | $26.21 | 5,128,253 |
| 2019-05-22 | $30.59 | $30.59 | $29.34 | $29.49 | $27.95 | 3,697,464 |
| 2019-05-21 | $29.96 | $30.88 | $29.89 | $30.83 | $29.22 | 3,024,032 |
| 2019-05-20 | $30.46 | $30.55 | $29.72 | $29.93 | $28.36 | 3,508,331 |
| 2019-05-17 | $30.87 | $31.03 | $30.39 | $30.41 | $28.82 | 2,706,106 |
| 2019-05-16 | $31.43 | $31.65 | $31.04 | $31.23 | $29.60 | 3,023,930 |
| 2019-05-15 | $30.67 | $31.33 | $30.45 | $31.17 | $29.54 | 2,934,755 |
| 2019-05-14 | $30.16 | $31.30 | $30.16 | $31.01 | $29.39 | 2,963,988 |
| 2019-05-13 | $30.81 | $31.15 | $29.86 | $30.14 | $28.56 | 2,916,694 |
| 2019-05-10 | $31.00 | $31.39 | $30.24 | $31.22 | $29.59 | 4,259,273 |
| 2019-05-09 | $30.29 | $31.10 | $30.04 | $31.06 | $29.43 | 3,796,037 |
| 2019-05-08 | $30.32 | $31.39 | $30.15 | $30.61 | $29.01 | 12,126,966 |
| 2019-05-07 | $30.35 | $30.52 | $29.82 | $30.51 | $28.91 | 3,984,106 |
| 2019-05-06 | $30.11 | $30.92 | $29.88 | $30.78 | $29.17 | 4,255,061 |
| 2019-05-03 | $29.98 | $31.22 | $29.98 | $30.59 | $28.99 | 4,709,536 |
| 2019-05-02 | $30.80 | $31.45 | $29.74 | $29.78 | $28.22 | 7,311,630 |
| 2019-05-01 | $33.00 | $33.08 | $31.71 | $31.71 | $30.05 | 5,228,817 |
| 2019-04-30 | $33.71 | $33.72 | $32.60 | $32.91 | $31.19 | 3,237,791 |
| 2019-04-29 | $32.93 | $33.77 | $32.81 | $33.22 | $31.48 | 2,711,305 |
| 2019-04-26 | $33.71 | $33.90 | $32.69 | $33.06 | $31.33 | 4,654,570 |
| 2019-04-25 | $35.35 | $35.47 | $33.89 | $34.06 | $32.28 | 4,333,524 |
| 2019-04-24 | $36.67 | $36.89 | $35.46 | $35.48 | $33.62 | 2,994,829 |
| 2019-04-23 | $37.18 | $37.40 | $36.10 | $36.43 | $34.52 | 4,767,568 |
| 2019-04-22 | $36.45 | $37.20 | $36.10 | $37.09 | $35.15 | 3,905,097 |
| 2019-04-18 | $36.70 | $36.78 | $35.57 | $35.87 | $33.99 | 3,965,389 |
| 2019-04-17 | $36.91 | $37.09 | $36.63 | $36.84 | $34.67 | 3,302,313 |
| 2019-04-16 | $36.18 | $36.73 | $35.71 | $36.56 | $34.41 | 4,584,972 |
| 2019-04-15 | $36.40 | $36.77 | $35.94 | $35.95 | $33.83 | 3,387,780 |
| 2019-04-12 | $37.37 | $38.12 | $36.18 | $36.50 | $34.35 | 6,469,028 |
| 2019-04-11 | $35.40 | $35.97 | $34.99 | $35.64 | $33.54 | 3,060,518 |
| 2019-04-10 | $34.97 | $35.80 | $34.74 | $35.72 | $33.62 | 3,149,024 |
| 2019-04-09 | $35.34 | $35.51 | $34.78 | $34.88 | $32.83 | 2,700,357 |
| 2019-04-08 | $35.69 | $36.05 | $35.42 | $35.56 | $33.47 | 3,383,485 |
| 2019-04-05 | $33.68 | $35.63 | $33.60 | $35.57 | $33.47 | 5,549,188 |
| 2019-04-04 | $33.06 | $33.49 | $31.98 | $33.37 | $31.40 | 5,901,764 |
| 2019-04-03 | $34.42 | $34.65 | $33.02 | $33.06 | $31.11 | 5,193,639 |
| 2019-04-02 | $35.00 | $35.13 | $34.27 | $34.28 | $32.26 | 2,819,497 |
| 2019-04-01 | $35.03 | $35.18 | $34.59 | $34.97 | $32.91 | 3,325,454 |
| 2019-03-29 | $35.54 | $35.67 | $34.58 | $34.66 | $32.62 | 3,890,872 |
| 2019-03-28 | $34.74 | $35.16 | $34.63 | $35.09 | $33.02 | 3,066,185 |
| 2019-03-27 | $35.50 | $35.81 | $34.86 | $35.02 | $32.96 | 2,613,210 |
| 2019-03-26 | $35.54 | $36.08 | $35.31 | $35.66 | $33.56 | 2,763,498 |
| 2019-03-25 | $34.77 | $35.10 | $34.24 | $34.92 | $32.86 | 3,352,594 |
| 2019-03-22 | $35.73 | $35.86 | $34.53 | $34.82 | $32.77 | 4,100,899 |
| 2019-03-21 | $35.12 | $36.17 | $34.98 | $36.08 | $33.95 | 3,700,595 |
| 2019-03-20 | $34.36 | $35.75 | $34.36 | $35.29 | $33.21 | 4,329,478 |
| 2019-03-19 | $35.25 | $35.45 | $34.33 | $34.49 | $32.46 | 2,768,316 |
| 2019-03-18 | $34.61 | $35.12 | $34.50 | $35.01 | $32.95 | 2,894,019 |
| 2019-03-15 | $33.84 | $34.52 | $33.84 | $34.45 | $32.42 | 5,013,860 |
| 2019-03-14 | $34.32 | $34.60 | $34.13 | $34.27 | $32.25 | 3,143,081 |
| 2019-03-13 | $34.02 | $34.36 | $33.67 | $34.32 | $32.30 | 3,730,247 |
| 2019-03-12 | $32.97 | $33.74 | $32.73 | $33.68 | $31.70 | 5,924,649 |
| 2019-03-11 | $32.26 | $33.10 | $32.14 | $32.75 | $30.82 | 4,673,770 |
| 2019-03-08 | $32.61 | $32.61 | $31.52 | $31.95 | $30.07 | 5,241,090 |
| 2019-03-07 | $32.81 | $33.32 | $32.25 | $33.27 | $31.31 | 4,280,421 |
| 2019-03-06 | $33.42 | $33.42 | $32.56 | $32.73 | $30.80 | 3,253,441 |
| 2019-03-05 | $33.62 | $33.84 | $33.06 | $33.73 | $31.74 | 3,007,721 |
| 2019-03-04 | $34.23 | $34.33 | $33.13 | $33.67 | $31.69 | 4,202,466 |
| 2019-03-01 | $33.43 | $34.02 | $33.23 | $33.99 | $31.99 | 4,771,289 |
| 2019-02-28 | $33.81 | $34.18 | $32.08 | $33.18 | $31.23 | 7,677,586 |
| 2019-02-27 | $33.30 | $34.09 | $33.02 | $33.56 | $31.58 | 5,274,525 |
| 2019-02-26 | $33.39 | $33.72 | $33.04 | $33.09 | $31.14 | 2,791,913 |
| 2019-02-25 | $33.28 | $33.83 | $33.26 | $33.46 | $31.49 | 3,223,627 |
| 2019-02-22 | $33.57 | $33.60 | $32.83 | $33.47 | $31.50 | 7,531,757 |
| 2019-02-21 | $33.79 | $33.86 | $33.09 | $33.37 | $31.40 | 3,848,983 |
| 2019-02-20 | $33.29 | $34.21 | $33.28 | $33.80 | $31.81 | 5,013,966 |
| 2019-02-19 | $33.05 | $33.72 | $32.99 | $33.31 | $31.35 | 3,039,994 |
| 2019-02-15 | $33.08 | $33.49 | $32.79 | $33.30 | $31.34 | 4,873,090 |
| 2019-02-14 | $31.99 | $32.91 | $31.93 | $32.67 | $30.75 | 3,972,550 |
| 2019-02-13 | $31.23 | $32.39 | $31.09 | $32.28 | $30.38 | 4,721,736 |
| 2019-02-12 | $30.98 | $31.61 | $30.95 | $31.08 | $29.25 | 4,817,690 |
| 2019-02-11 | $29.50 | $30.59 | $29.48 | $30.35 | $28.56 | 3,228,505 |
| 2019-02-08 | $30.46 | $30.75 | $29.32 | $29.87 | $28.11 | 4,388,430 |
| 2019-02-07 | $31.54 | $31.71 | $30.21 | $30.53 | $28.73 | 3,927,706 |
| 2019-02-06 | $32.52 | $32.64 | $31.82 | $31.85 | $29.97 | 4,385,951 |
| 2019-02-05 | $33.05 | $33.27 | $32.67 | $32.83 | $30.90 | 3,886,837 |
| 2019-02-04 | $32.00 | $33.15 | $31.76 | $33.13 | $31.18 | 5,384,762 |
| 2019-02-01 | $33.12 | $33.12 | $32.29 | $32.65 | $30.73 | 5,799,698 |
| 2019-01-31 | $33.45 | $33.48 | $32.60 | $32.82 | $30.89 | 4,330,011 |
| 2019-01-30 | $33.24 | $33.48 | $32.81 | $33.40 | $31.43 | 3,361,022 |
| 2019-01-29 | $32.61 | $33.45 | $32.58 | $33.08 | $31.13 | 5,734,336 |
| 2019-01-28 | $31.42 | $32.37 | $31.33 | $32.29 | $30.39 | 4,626,634 |
| 2019-01-25 | $32.11 | $32.45 | $31.69 | $32.06 | $30.17 | 4,476,849 |
| 2019-01-24 | $30.92 | $31.90 | $30.77 | $31.84 | $29.96 | 4,443,667 |
| 2019-01-23 | $31.73 | $31.81 | $30.55 | $30.97 | $29.15 | 4,191,115 |
| 2019-01-22 | $31.60 | $31.89 | $31.32 | $31.52 | $29.66 | 4,161,366 |
| 2019-01-18 | $31.91 | $32.40 | $31.70 | $32.09 | $30.20 | 4,621,789 |
| 2019-01-17 | $31.00 | $31.91 | $30.78 | $31.69 | $29.59 | 3,943,206 |
| 2019-01-16 | $32.05 | $32.21 | $31.18 | $31.21 | $29.14 | 8,929,696 |
| 2019-01-15 | $32.17 | $32.51 | $31.48 | $31.75 | $29.65 | 4,821,858 |
| 2019-01-14 | $30.60 | $31.86 | $30.51 | $31.57 | $29.48 | 4,698,548 |
| 2019-01-11 | $30.65 | $31.22 | $30.35 | $31.10 | $29.04 | 4,909,903 |
| 2019-01-10 | $30.26 | $30.99 | $30.12 | $30.96 | $28.91 | 3,929,942 |
| 2019-01-09 | $29.76 | $30.93 | $29.45 | $30.86 | $28.82 | 6,869,149 |
| 2019-01-08 | $29.24 | $29.60 | $28.75 | $29.36 | $27.42 | 4,131,008 |
| 2019-01-07 | $28.37 | $29.15 | $27.92 | $28.93 | $27.02 | 3,924,411 |
| 2019-01-04 | $27.78 | $28.43 | $27.47 | $28.32 | $26.45 | 4,215,658 |
| 2019-01-03 | $27.12 | $27.80 | $26.61 | $27.18 | $25.38 | 5,351,459 |
| 2019-01-02 | $25.61 | $27.58 | $25.59 | $27.11 | $25.32 | 4,629,500 |
| 2018-12-31 | $26.50 | $26.94 | $25.94 | $26.25 | $24.51 | 4,429,868 |
| 2018-12-28 | $27.01 | $27.15 | $26.26 | $26.34 | $24.60 | 4,855,126 |
| 2018-12-27 | $26.50 | $26.74 | $25.61 | $26.74 | $24.97 | 5,420,515 |
| 2018-12-26 | $25.65 | $27.06 | $24.56 | $27.04 | $25.25 | 7,648,356 |
| 2018-12-24 | $26.17 | $26.33 | $25.26 | $25.40 | $23.72 | 3,044,512 |
| 2018-12-21 | $26.86 | $27.50 | $26.31 | $26.55 | $24.79 | 9,967,583 |
| 2018-12-20 | $28.30 | $29.05 | $26.84 | $27.00 | $25.21 | 6,196,919 |
| 2018-12-19 | $29.46 | $30.18 | $28.54 | $28.75 | $26.85 | 5,916,535 |
| 2018-12-18 | $30.16 | $30.31 | $29.05 | $29.24 | $27.30 | 8,197,033 |
| 2018-12-17 | $30.05 | $30.87 | $29.95 | $30.17 | $28.17 | 6,620,111 |
| 2018-12-14 | $30.92 | $31.48 | $30.08 | $30.24 | $28.24 | 6,897,442 |
| 2018-12-13 | $31.14 | $31.54 | $30.30 | $31.30 | $29.23 | 5,957,208 |
| 2018-12-12 | $31.08 | $32.25 | $31.00 | $31.33 | $29.26 | 6,013,907 |
| 2018-12-11 | $31.70 | $31.99 | $29.88 | $30.57 | $28.55 | 6,854,334 |
| 2018-12-10 | $32.57 | $32.92 | $30.54 | $31.26 | $29.19 | 6,758,302 |
| 2018-12-07 | $34.89 | $35.32 | $32.96 | $33.01 | $30.83 | 5,157,140 |
| 2018-12-06 | $34.17 | $34.23 | $32.97 | $33.90 | $31.66 | 5,646,127 |
| 2018-12-04 | $36.40 | $36.57 | $34.94 | $35.04 | $32.72 | 3,611,953 |
| 2018-12-03 | $36.40 | $37.09 | $36.03 | $36.49 | $34.07 | 3,678,849 |
| 2018-11-30 | $35.02 | $35.20 | $34.24 | $35.13 | $32.80 | 5,394,913 |
| 2018-11-29 | $35.45 | $36.13 | $35.21 | $35.54 | $33.19 | 3,084,235 |
| 2018-11-28 | $35.06 | $35.60 | $34.58 | $35.26 | $32.93 | 4,005,815 |
| 2018-11-27 | $35.22 | $35.54 | $34.73 | $35.08 | $32.76 | 4,032,430 |
| 2018-11-26 | $35.36 | $35.90 | $34.96 | $35.37 | $33.03 | 4,751,763 |
| 2018-11-23 | $34.75 | $35.09 | $34.20 | $34.86 | $32.55 | 1,860,723 |
| 2018-11-21 | $35.00 | $36.79 | $34.99 | $36.03 | $33.65 | 3,388,584 |
| 2018-11-20 | $35.62 | $35.93 | $34.28 | $34.67 | $32.38 | 5,721,298 |
| 2018-11-19 | $36.89 | $37.41 | $36.37 | $36.53 | $34.11 | 3,346,539 |
| 2018-11-16 | $37.07 | $37.64 | $36.70 | $37.43 | $34.95 | 4,361,009 |
| 2018-11-15 | $35.87 | $37.27 | $35.74 | $36.99 | $34.54 | 4,427,504 |
| 2018-11-14 | $36.24 | $36.83 | $35.69 | $36.12 | $33.73 | 5,550,894 |
| 2018-11-13 | $36.07 | $36.86 | $35.20 | $35.24 | $32.91 | 5,263,923 |
| 2018-11-12 | $37.55 | $37.63 | $36.01 | $36.05 | $33.66 | 3,800,833 |
| 2018-11-09 | $35.13 | $37.41 | $35.02 | $37.08 | $34.63 | 7,827,920 |
| 2018-11-08 | $37.44 | $37.83 | $35.92 | $36.02 | $33.64 | 4,197,518 |
| 2018-11-07 | $38.09 | $38.62 | $37.34 | $37.81 | $35.31 | 3,639,365 |
| 2018-11-06 | $37.78 | $38.00 | $36.91 | $37.34 | $34.87 | 2,882,458 |
| 2018-11-05 | $36.68 | $37.86 | $36.64 | $37.58 | $35.09 | 4,114,185 |
| 2018-11-02 | $37.01 | $37.47 | $35.50 | $35.94 | $33.56 | 7,143,897 |
| 2018-11-01 | $37.70 | $38.88 | $35.69 | $36.39 | $33.98 | 9,358,301 |
| 2018-10-31 | $37.90 | $39.06 | $37.70 | $37.83 | $35.33 | 4,849,839 |
| 2018-10-30 | $35.75 | $37.52 | $35.67 | $37.45 | $34.97 | 4,800,562 |
| 2018-10-29 | $37.64 | $37.90 | $35.60 | $36.18 | $33.79 | 3,900,642 |
| 2018-10-26 | $37.58 | $37.92 | $36.60 | $37.39 | $34.92 | 3,236,862 |
| 2018-10-25 | $38.51 | $38.91 | $37.74 | $38.15 | $35.62 | 3,493,728 |
| 2018-10-24 | $40.27 | $40.40 | $37.90 | $37.97 | $35.46 | 3,539,749 |
| 2018-10-23 | $40.38 | $40.38 | $38.98 | $39.78 | $37.15 | 3,607,948 |
| 2018-10-22 | $42.10 | $42.14 | $40.98 | $41.29 | $38.56 | 3,150,527 |
| 2018-10-19 | $42.05 | $42.70 | $41.75 | $42.10 | $39.31 | 3,168,228 |
| 2018-10-18 | $42.58 | $42.91 | $41.91 | $42.33 | $39.29 | 3,231,871 |
| 2018-10-17 | $44.39 | $44.53 | $42.82 | $43.28 | $40.18 | 4,704,228 |
| 2018-10-16 | $44.89 | $44.96 | $44.23 | $44.51 | $41.32 | 3,443,735 |
| 2018-10-15 | $45.35 | $45.80 | $44.50 | $44.57 | $41.37 | 2,758,263 |
| 2018-10-12 | $45.44 | $45.56 | $44.03 | $45.13 | $41.89 | 4,141,783 |
| 2018-10-11 | $46.12 | $46.12 | $44.18 | $44.63 | $41.43 | 4,574,546 |
| 2018-10-10 | $48.95 | $49.17 | $46.33 | $46.40 | $43.07 | 5,432,642 |
| 2018-10-09 | $48.45 | $50.03 | $48.19 | $49.30 | $45.77 | 4,394,128 |
| 2018-10-08 | $47.56 | $48.42 | $47.06 | $48.00 | $44.56 | 3,133,536 |
| 2018-10-05 | $48.53 | $48.87 | $47.53 | $47.98 | $44.54 | 2,973,928 |
| 2018-10-04 | $48.50 | $49.56 | $48.31 | $48.48 | $45.00 | 3,593,229 |
| 2018-10-03 | $48.74 | $49.07 | $48.35 | $48.88 | $45.38 | 3,140,403 |
| 2018-10-02 | $48.55 | $48.69 | $47.97 | $48.55 | $45.07 | 1,973,699 |
| 2018-10-01 | $47.67 | $48.88 | $47.60 | $48.36 | $44.89 | 2,621,466 |
| 2018-09-28 | $47.02 | $48.16 | $47.02 | $47.67 | $44.25 | 3,294,527 |
| 2018-09-27 | $47.72 | $47.75 | $47.02 | $47.43 | $44.03 | 2,257,107 |
| 2018-09-26 | $47.30 | $48.23 | $47.07 | $47.23 | $43.84 | 3,180,340 |
| 2018-09-25 | $47.96 | $48.72 | $47.57 | $47.78 | $44.35 | 3,386,621 |
| 2018-09-24 | $46.81 | $48.03 | $46.81 | $47.48 | $44.08 | 4,474,192 |
| 2018-09-21 | $46.01 | $46.61 | $45.60 | $45.96 | $42.66 | 5,069,854 |
| 2018-09-20 | $47.19 | $47.48 | $45.50 | $45.67 | $42.40 | 3,571,435 |
| 2018-09-19 | $46.07 | $47.10 | $46.07 | $46.80 | $43.44 | 2,524,206 |
| 2018-09-18 | $46.18 | $46.81 | $45.88 | $46.26 | $42.94 | 2,650,809 |
| 2018-09-17 | $45.75 | $46.46 | $45.54 | $45.78 | $42.50 | 2,839,801 |
| 2018-09-14 | $44.47 | $45.98 | $44.43 | $45.46 | $42.20 | 2,866,516 |
| 2018-09-13 | $44.94 | $45.00 | $43.61 | $44.54 | $41.35 | 2,481,685 |
| 2018-09-12 | $44.63 | $45.46 | $44.57 | $45.13 | $41.89 | 2,797,335 |
| 2018-09-11 | $43.13 | $44.28 | $43.07 | $44.09 | $40.93 | 2,100,865 |
| 2018-09-10 | $43.17 | $43.83 | $42.98 | $43.31 | $40.20 | 1,847,743 |
| 2018-09-07 | $42.23 | $42.92 | $41.82 | $42.87 | $39.80 | 2,112,475 |
| 2018-09-06 | $43.75 | $43.94 | $42.60 | $42.66 | $39.60 | 2,355,702 |
| 2018-09-05 | $42.87 | $44.13 | $42.50 | $43.92 | $40.77 | 2,554,499 |
| 2018-09-04 | $44.02 | $44.10 | $42.98 | $43.18 | $40.08 | 1,651,938 |
| 2018-08-31 | $44.07 | $44.22 | $43.41 | $43.83 | $40.69 | 2,096,277 |
| 2018-08-30 | $43.74 | $44.54 | $43.61 | $44.38 | $41.20 | 3,047,251 |
| 2018-08-29 | $42.98 | $44.00 | $42.67 | $43.73 | $40.59 | 3,175,313 |
| 2018-08-28 | $43.74 | $43.77 | $42.73 | $42.76 | $39.69 | 2,099,355 |
| 2018-08-27 | $43.54 | $43.87 | $43.41 | $43.77 | $40.63 | 1,528,298 |
| 2018-08-24 | $43.33 | $43.89 | $43.23 | $43.49 | $40.37 | 1,589,090 |
| 2018-08-23 | $43.00 | $43.12 | $42.50 | $42.86 | $39.79 | 1,735,724 |
| 2018-08-22 | $43.12 | $43.52 | $42.96 | $43.28 | $40.18 | 1,929,864 |
| 2018-08-21 | $42.43 | $42.92 | $42.34 | $42.67 | $39.61 | 1,938,727 |
| 2018-08-20 | $41.81 | $42.41 | $41.68 | $42.03 | $39.02 | 1,886,996 |
| 2018-08-17 | $42.46 | $42.70 | $41.78 | $42.00 | $38.99 | 2,247,101 |
| 2018-08-16 | $42.38 | $42.70 | $41.74 | $42.17 | $39.15 | 2,560,581 |
| 2018-08-15 | $43.25 | $43.35 | $41.76 | $41.98 | $38.97 | 3,975,098 |
| 2018-08-14 | $44.22 | $44.80 | $43.85 | $43.90 | $40.75 | 1,589,245 |
| 2018-08-13 | $44.13 | $44.82 | $43.65 | $43.69 | $40.56 | 2,788,300 |
| 2018-08-10 | $42.89 | $44.22 | $42.53 | $44.17 | $41.00 | 3,490,264 |
| 2018-08-09 | $45.12 | $45.79 | $42.27 | $43.29 | $40.19 | 9,334,521 |
| 2018-08-08 | $45.99 | $46.39 | $45.42 | $46.13 | $42.82 | 2,369,875 |
| 2018-08-07 | $46.29 | $46.89 | $45.89 | $46.38 | $43.05 | 2,509,699 |
| 2018-08-06 | $45.21 | $46.12 | $44.86 | $45.64 | $42.37 | 1,924,942 |
| 2018-08-03 | $44.43 | $45.19 | $44.37 | $45.15 | $41.91 | 2,829,070 |
| 2018-08-02 | $44.27 | $45.61 | $42.63 | $44.41 | $41.23 | 5,896,480 |
| 2018-08-01 | $45.52 | $45.53 | $44.29 | $44.94 | $41.72 | 4,473,724 |
| 2018-07-31 | $46.15 | $46.41 | $45.12 | $46.00 | $42.70 | 1,847,477 |
| 2018-07-30 | $45.60 | $46.38 | $45.60 | $46.06 | $42.76 | 2,027,418 |
| 2018-07-27 | $45.29 | $46.03 | $44.66 | $45.01 | $41.78 | 2,691,562 |
| 2018-07-26 | $45.80 | $46.13 | $45.44 | $45.72 | $42.44 | 1,960,919 |
| 2018-07-25 | $45.15 | $45.99 | $44.89 | $45.70 | $42.42 | 2,066,428 |
| 2018-07-24 | $44.39 | $45.54 | $44.38 | $45.05 | $41.82 | 2,302,134 |
| 2018-07-23 | $44.91 | $45.42 | $44.28 | $44.35 | $41.17 | 1,857,947 |
| 2018-07-20 | $44.45 | $44.55 | $43.69 | $44.38 | $41.20 | 2,039,754 |
| 2018-07-19 | $44.26 | $44.70 | $44.13 | $44.55 | $41.12 | 2,541,788 |
| 2018-07-18 | $44.61 | $44.76 | $43.89 | $44.46 | $41.04 | 3,590,441 |
| 2018-07-17 | $45.51 | $45.77 | $44.99 | $45.26 | $41.78 | 2,654,944 |
| 2018-07-16 | $46.55 | $46.65 | $45.32 | $46.00 | $42.46 | 3,221,620 |
| 2018-07-13 | $46.92 | $48.20 | $46.75 | $47.45 | $43.80 | 2,749,447 |
| 2018-07-12 | $47.20 | $47.40 | $46.05 | $47.07 | $43.45 | 2,867,172 |
| 2018-07-11 | $48.03 | $48.74 | $47.26 | $47.68 | $44.01 | 2,785,627 |
| 2018-07-10 | $48.90 | $49.59 | $47.87 | $48.61 | $44.87 | 2,983,791 |
| 2018-07-09 | $47.33 | $48.52 | $47.02 | $48.40 | $44.68 | 4,284,063 |
| 2018-07-06 | $45.95 | $47.11 | $45.64 | $46.91 | $43.30 | 2,693,069 |
| 2018-07-05 | $45.94 | $46.52 | $45.74 | $46.33 | $42.77 | 4,142,995 |
| 2018-07-03 | $45.56 | $46.74 | $45.32 | $45.78 | $42.26 | 2,373,553 |
| 2018-07-02 | $46.12 | $46.43 | $44.37 | $44.68 | $41.24 | 4,250,770 |
| 2018-06-29 | $46.13 | $47.49 | $46.13 | $46.75 | $43.15 | 4,915,242 |
| 2018-06-28 | $46.13 | $46.30 | $45.23 | $45.94 | $42.41 | 2,762,797 |
| 2018-06-27 | $44.81 | $46.29 | $44.62 | $45.89 | $42.36 | 4,602,481 |
| 2018-06-26 | $43.41 | $44.36 | $43.12 | $44.17 | $40.77 | 3,458,222 |
| 2018-06-25 | $44.75 | $45.04 | $42.98 | $43.14 | $39.82 | 4,064,273 |
| 2018-06-22 | $45.97 | $46.34 | $44.66 | $44.76 | $41.32 | 5,147,237 |
| 2018-06-21 | $45.11 | $45.49 | $44.16 | $44.36 | $40.95 | 5,339,169 |
| 2018-06-20 | $43.66 | $45.76 | $43.57 | $45.68 | $42.17 | 8,224,112 |
| 2018-06-19 | $42.13 | $43.53 | $42.09 | $43.26 | $39.93 | 3,977,672 |
| 2018-06-18 | $41.61 | $43.60 | $41.53 | $42.84 | $39.55 | 6,392,096 |
| 2018-06-15 | $42.55 | $42.71 | $41.31 | $41.61 | $38.41 | 8,703,638 |
| 2018-06-14 | $43.82 | $43.82 | $42.79 | $42.89 | $39.59 | 3,793,746 |
| 2018-06-13 | $42.56 | $43.74 | $42.25 | $43.32 | $39.99 | 5,700,594 |
| 2018-06-12 | $44.60 | $44.61 | $42.66 | $42.76 | $39.47 | 7,035,277 |
| 2018-06-11 | $42.95 | $45.29 | $42.70 | $44.60 | $41.17 | 6,943,399 |
| 2018-06-08 | $41.67 | $42.73 | $41.28 | $42.24 | $38.99 | 4,500,019 |
| 2018-06-07 | $39.95 | $42.15 | $39.75 | $41.75 | $38.54 | 5,287,532 |
| 2018-06-06 | $39.61 | $39.92 | $39.22 | $39.58 | $36.54 | 3,463,343 |
| 2018-06-05 | $38.98 | $39.51 | $38.60 | $39.25 | $36.23 | 3,352,493 |
| 2018-06-04 | $39.40 | $40.08 | $39.08 | $39.18 | $36.17 | 5,566,247 |
| 2018-06-01 | $40.02 | $40.02 | $38.85 | $38.97 | $35.97 | 3,798,234 |
| 2018-05-31 | $40.27 | $40.87 | $39.82 | $40.00 | $36.92 | 3,844,853 |
| 2018-05-30 | $39.31 | $40.77 | $39.11 | $40.71 | $37.58 | 3,104,624 |
| 2018-05-29 | $38.83 | $39.39 | $38.60 | $39.00 | $36.00 | 2,669,435 |
| 2018-05-25 | $40.30 | $40.35 | $39.00 | $39.28 | $36.26 | 5,017,970 |
| 2018-05-24 | $41.80 | $42.06 | $41.18 | $41.26 | $38.09 | 3,068,593 |
| 2018-05-23 | $42.62 | $42.96 | $42.05 | $42.57 | $39.30 | 2,275,717 |
| 2018-05-22 | $44.30 | $44.76 | $42.98 | $43.13 | $39.81 | 2,935,816 |
| 2018-05-21 | $44.21 | $44.50 | $43.93 | $44.28 | $40.87 | 2,086,110 |
| 2018-05-18 | $44.01 | $44.05 | $43.50 | $43.91 | $40.53 | 3,321,815 |
| 2018-05-17 | $42.99 | $44.10 | $42.81 | $44.01 | $40.63 | 4,359,825 |
| 2018-05-16 | $42.39 | $42.73 | $41.95 | $42.66 | $39.38 | 1,806,307 |
| 2018-05-15 | $42.20 | $42.54 | $41.87 | $42.52 | $39.25 | 2,031,511 |
| 2018-05-14 | $41.71 | $42.52 | $41.67 | $42.31 | $39.06 | 2,478,424 |
| 2018-05-11 | $41.66 | $41.76 | $41.17 | $41.41 | $38.23 | 2,217,185 |
| 2018-05-10 | $41.59 | $41.89 | $41.14 | $41.64 | $38.44 | 3,201,365 |
| 2018-05-09 | $40.95 | $42.24 | $40.80 | $41.25 | $38.08 | 4,512,778 |
| 2018-05-08 | $39.37 | $40.13 | $38.56 | $40.12 | $37.03 | 4,425,767 |
| 2018-05-07 | $40.01 | $41.32 | $39.35 | $39.47 | $36.43 | 3,830,248 |
| 2018-05-04 | $38.60 | $39.80 | $38.49 | $39.49 | $36.45 | 3,881,160 |
| 2018-05-03 | $41.33 | $41.53 | $38.07 | $38.54 | $35.58 | 7,491,473 |
| 2018-05-02 | $40.38 | $41.59 | $40.07 | $41.06 | $37.90 | 4,439,198 |
| 2018-05-01 | $40.63 | $40.76 | $40.01 | $40.45 | $37.34 | 2,760,409 |
| 2018-04-30 | $40.01 | $41.21 | $39.95 | $40.95 | $37.80 | 3,946,298 |
| 2018-04-27 | $40.58 | $40.83 | $40.08 | $40.18 | $37.09 | 4,044,357 |
| 2018-04-26 | $40.93 | $41.31 | $40.46 | $40.88 | $37.74 | 3,567,976 |
| 2018-04-25 | $40.46 | $41.39 | $40.17 | $41.00 | $37.85 | 4,391,893 |
| 2018-04-24 | $41.49 | $42.04 | $40.59 | $40.64 | $37.51 | 4,248,434 |
| 2018-04-23 | $41.11 | $41.53 | $40.45 | $41.53 | $38.34 | 4,601,210 |
| 2018-04-20 | $41.58 | $41.70 | $40.95 | $41.45 | $38.26 | 5,190,851 |
| 2018-04-19 | $43.01 | $43.34 | $41.99 | $42.03 | $38.57 | 4,737,109 |
| 2018-04-18 | $41.87 | $43.37 | $41.78 | $42.84 | $39.31 | 4,629,583 |
| 2018-04-17 | $40.90 | $41.57 | $40.56 | $41.35 | $37.94 | 3,834,010 |
| 2018-04-16 | $40.27 | $40.99 | $39.99 | $40.79 | $37.43 | 3,431,501 |
| 2018-04-13 | $39.68 | $41.05 | $39.68 | $40.62 | $37.27 | 4,684,326 |
| 2018-04-12 | $39.72 | $39.84 | $39.17 | $39.38 | $36.13 | 3,630,228 |
| 2018-04-11 | $38.99 | $39.95 | $38.79 | $39.64 | $36.37 | 3,749,506 |
| 2018-04-10 | $39.03 | $39.70 | $38.94 | $39.28 | $36.04 | 8,260,688 |
| 2018-04-09 | $38.61 | $39.31 | $38.32 | $38.45 | $35.28 | 4,038,439 |
| 2018-04-06 | $38.47 | $38.71 | $37.80 | $38.34 | $35.18 | 4,970,736 |
| 2018-04-05 | $38.35 | $39.34 | $38.27 | $38.75 | $35.56 | 5,091,267 |
| 2018-04-04 | $37.42 | $38.23 | $37.35 | $38.19 | $35.04 | 7,160,471 |
| 2018-04-03 | $38.17 | $38.20 | $36.80 | $38.00 | $34.87 | 6,953,027 |
| 2018-04-02 | $38.18 | $38.36 | $37.22 | $37.90 | $34.78 | 5,973,388 |
| 2018-03-29 | $37.55 | $38.62 | $37.36 | $38.48 | $35.31 | 6,575,891 |
| 2018-03-28 | $37.65 | $38.03 | $37.09 | $37.35 | $34.27 | 7,176,196 |
| 2018-03-27 | $37.45 | $37.58 | $36.73 | $37.48 | $34.39 | 6,915,891 |
| 2018-03-26 | $37.68 | $37.68 | $36.15 | $37.28 | $34.21 | 3,665,137 |
| 2018-03-23 | $37.51 | $37.99 | $36.88 | $37.01 | $33.96 | 5,894,930 |
| 2018-03-22 | $37.65 | $38.01 | $37.10 | $37.28 | $34.21 | 5,501,343 |
| 2018-03-21 | $36.46 | $38.36 | $36.33 | $38.10 | $34.96 | 4,371,274 |
| 2018-03-20 | $35.88 | $36.44 | $35.53 | $36.27 | $33.28 | 4,849,297 |
| 2018-03-19 | $35.66 | $35.99 | $35.28 | $35.57 | $32.64 | 7,502,931 |
| 2018-03-16 | $35.43 | $36.31 | $35.21 | $36.14 | $33.16 | 7,785,917 |
| 2018-03-15 | $35.88 | $36.49 | $35.11 | $35.34 | $32.43 | 5,260,164 |
| 2018-03-14 | $35.60 | $36.13 | $35.50 | $35.65 | $32.71 | 4,359,250 |
| 2018-03-13 | $35.54 | $35.95 | $35.14 | $35.46 | $32.54 | 3,445,718 |
| 2018-03-12 | $35.41 | $35.88 | $35.22 | $35.41 | $32.49 | 3,033,470 |
| 2018-03-09 | $35.29 | $35.69 | $35.14 | $35.32 | $32.41 | 3,407,732 |
| 2018-03-08 | $34.75 | $35.09 | $34.54 | $34.97 | $32.09 | 3,866,511 |
| 2018-03-07 | $34.80 | $35.45 | $34.45 | $34.65 | $31.79 | 5,018,704 |
| 2018-03-06 | $35.58 | $35.68 | $35.02 | $35.36 | $32.45 | 4,726,929 |
| 2018-03-05 | $34.44 | $35.57 | $34.44 | $35.21 | $32.31 | 3,579,761 |
| 2018-03-02 | $33.92 | $34.84 | $33.60 | $34.78 | $31.91 | 4,532,539 |
| 2018-03-01 | $34.24 | $34.75 | $33.90 | $34.27 | $31.45 | 5,861,904 |
| 2018-02-28 | $35.00 | $35.26 | $34.04 | $34.15 | $31.33 | 8,266,818 |
| 2018-02-27 | $35.89 | $36.47 | $34.79 | $34.80 | $31.93 | 5,586,812 |
| 2018-02-26 | $36.39 | $36.71 | $35.65 | $35.98 | $33.01 | 5,457,404 |
| 2018-02-23 | $35.00 | $36.28 | $34.80 | $36.13 | $33.15 | 8,018,689 |
| 2018-02-22 | $38.25 | $38.44 | $34.50 | $34.85 | $31.98 | 13,478,823 |
| 2018-02-21 | $38.02 | $38.19 | $37.05 | $37.20 | $34.13 | 6,883,367 |
| 2018-02-20 | $38.29 | $38.74 | $38.04 | $38.30 | $35.14 | 3,063,900 |
| 2018-02-16 | $37.76 | $38.74 | $37.42 | $38.11 | $34.97 | 4,085,080 |
| 2018-02-15 | $38.44 | $38.45 | $37.09 | $38.10 | $34.96 | 4,015,456 |
| 2018-02-14 | $37.00 | $38.40 | $36.88 | $38.20 | $35.05 | 4,463,593 |
| 2018-02-13 | $37.70 | $37.95 | $37.30 | $37.70 | $34.59 | 4,331,447 |
| 2018-02-12 | $37.70 | $38.45 | $36.68 | $38.11 | $34.97 | 5,498,634 |
| 2018-02-09 | $38.16 | $38.50 | $35.70 | $37.23 | $34.16 | 5,886,440 |
| 2018-02-08 | $39.68 | $40.07 | $37.72 | $37.73 | $34.62 | 5,179,325 |
| 2018-02-07 | $41.18 | $41.97 | $39.33 | $39.55 | $36.29 | 5,664,010 |
| 2018-02-06 | $40.03 | $41.73 | $39.65 | $41.12 | $37.73 | 5,743,752 |
| 2018-02-05 | $42.02 | $42.93 | $40.71 | $40.93 | $37.56 | 4,019,110 |
| 2018-02-02 | $44.00 | $44.20 | $42.34 | $42.82 | $39.29 | 5,138,954 |
| 2018-02-01 | $45.02 | $45.36 | $44.37 | $44.69 | $41.01 | 3,961,551 |
| 2018-01-31 | $44.64 | $45.48 | $44.48 | $44.87 | $41.17 | 4,939,273 |
| 2018-01-30 | $45.80 | $46.00 | $44.22 | $44.57 | $40.90 | 5,861,283 |
| 2018-01-29 | $47.69 | $47.95 | $46.58 | $46.65 | $42.80 | 3,131,924 |
| 2018-01-26 | $47.62 | $48.09 | $47.21 | $48.08 | $44.12 | 3,082,841 |
| 2018-01-25 | $48.65 | $48.97 | $47.42 | $47.45 | $43.54 | 4,068,944 |
| 2018-01-24 | $47.87 | $48.80 | $47.47 | $48.12 | $44.15 | 5,470,062 |
| 2018-01-23 | $47.99 | $48.32 | $46.82 | $47.77 | $43.83 | 4,420,852 |
| 2018-01-22 | $46.38 | $47.69 | $46.26 | $47.66 | $43.73 | 3,175,782 |
| 2018-01-19 | $46.47 | $46.83 | $45.69 | $46.05 | $42.25 | 3,271,855 |
| 2018-01-18 | $46.37 | $46.89 | $45.81 | $46.70 | $42.62 | 2,741,854 |
| 2018-01-17 | $46.36 | $46.94 | $45.52 | $46.53 | $42.46 | 2,760,118 |
| 2018-01-16 | $47.35 | $47.59 | $45.96 | $46.27 | $42.23 | 4,465,395 |
| 2018-01-12 | $46.17 | $47.35 | $46.01 | $47.16 | $43.04 | 3,724,512 |
| 2018-01-11 | $44.37 | $46.97 | $44.20 | $46.00 | $41.98 | 6,712,261 |
| 2018-01-10 | $44.71 | $44.90 | $43.90 | $43.99 | $40.15 | 3,552,894 |
| 2018-01-09 | $45.66 | $45.85 | $44.26 | $44.55 | $40.66 | 5,128,387 |
| 2018-01-08 | $46.39 | $47.00 | $45.23 | $45.92 | $41.91 | 3,927,903 |
| 2018-01-05 | $46.54 | $46.99 | $45.94 | $46.39 | $42.34 | 4,511,968 |
| 2018-01-04 | $45.53 | $46.87 | $44.78 | $46.84 | $42.75 | 4,052,862 |
| 2018-01-03 | $44.50 | $46.04 | $44.44 | $45.33 | $41.37 | 3,907,268 |
| 2018-01-02 | $42.65 | $44.46 | $42.54 | $44.30 | $40.43 | 4,000,822 |
| 2017-12-29 | $43.02 | $43.19 | $42.13 | $42.22 | $38.53 | 3,167,065 |
| 2017-12-28 | $42.83 | $43.07 | $42.67 | $42.87 | $39.12 | 2,075,640 |
| 2017-12-27 | $43.30 | $43.35 | $42.62 | $42.89 | $39.14 | 2,077,114 |
| 2017-12-26 | $43.13 | $43.70 | $42.85 | $43.36 | $39.57 | 2,096,594 |
| 2017-12-22 | $43.40 | $43.56 | $42.59 | $42.91 | $39.16 | 2,515,793 |
| 2017-12-21 | $41.22 | $43.47 | $40.91 | $43.31 | $39.53 | 5,127,200 |
| 2017-12-20 | $40.66 | $41.36 | $40.05 | $41.26 | $37.65 | 2,909,544 |
| 2017-12-19 | $40.05 | $40.92 | $39.89 | $40.25 | $36.73 | 2,612,982 |
| 2017-12-18 | $39.60 | $40.15 | $39.20 | $39.92 | $36.43 | 3,480,235 |
| 2017-12-15 | $39.66 | $40.09 | $39.27 | $39.47 | $36.02 | 4,646,372 |
| 2017-12-14 | $39.62 | $40.23 | $39.35 | $39.42 | $35.98 | 3,128,713 |
| 2017-12-13 | $39.83 | $40.39 | $39.45 | $39.80 | $36.32 | 3,768,133 |
| 2017-12-12 | $40.49 | $40.79 | $39.32 | $39.72 | $36.25 | 4,165,757 |
| 2017-12-11 | $40.91 | $42.15 | $40.08 | $40.19 | $36.68 | 5,176,033 |
| 2017-12-08 | $41.13 | $41.40 | $40.59 | $40.70 | $37.14 | 3,343,205 |
| 2017-12-07 | $40.55 | $41.24 | $40.43 | $40.63 | $37.08 | 2,189,241 |
| 2017-12-06 | $41.82 | $41.87 | $40.47 | $40.57 | $37.02 | 2,654,239 |
| 2017-12-05 | $43.04 | $43.24 | $42.03 | $42.15 | $38.47 | 1,834,583 |
| 2017-12-04 | $43.99 | $44.75 | $43.12 | $43.21 | $39.43 | 2,755,904 |
| 2017-12-01 | $42.28 | $44.77 | $42.24 | $44.22 | $40.36 | 5,315,914 |
| 2017-11-30 | $41.01 | $42.09 | $41.00 | $41.83 | $38.17 | 3,914,022 |
| 2017-11-29 | $40.12 | $41.10 | $40.09 | $40.74 | $37.18 | 1,787,977 |
| 2017-11-28 | $39.90 | $40.34 | $39.52 | $40.27 | $36.75 | 2,105,699 |
| 2017-11-27 | $40.97 | $41.18 | $39.74 | $39.86 | $36.38 | 2,938,436 |
| 2017-11-24 | $41.77 | $41.93 | $41.11 | $41.14 | $37.54 | 1,103,677 |
| 2017-11-22 | $41.93 | $42.38 | $41.53 | $41.54 | $37.91 | 2,092,890 |
| 2017-11-21 | $41.33 | $41.90 | $41.24 | $41.44 | $37.82 | 1,997,247 |
| 2017-11-20 | $40.97 | $41.55 | $40.70 | $41.07 | $37.48 | 2,706,947 |
| 2017-11-17 | $40.85 | $41.36 | $40.66 | $41.18 | $37.58 | 2,110,950 |
| 2017-11-16 | $41.11 | $41.24 | $40.20 | $40.49 | $36.95 | 2,450,773 |
| 2017-11-15 | $41.32 | $41.59 | $40.72 | $41.03 | $37.44 | 2,849,794 |
| 2017-11-14 | $43.05 | $43.19 | $41.85 | $41.88 | $38.22 | 2,450,257 |
| 2017-11-13 | $44.00 | $44.00 | $43.25 | $43.49 | $39.69 | 1,938,660 |
| 2017-11-10 | $45.21 | $45.36 | $44.03 | $44.13 | $40.27 | 2,236,232 |
| 2017-11-09 | $44.32 | $45.63 | $44.14 | $45.24 | $41.29 | 3,423,828 |
| 2017-11-08 | $45.11 | $45.29 | $44.11 | $44.51 | $40.62 | 4,364,461 |
| 2017-11-07 | $45.92 | $46.47 | $45.08 | $45.19 | $41.24 | 3,548,774 |
| 2017-11-06 | $43.12 | $45.75 | $43.01 | $45.74 | $41.74 | 5,444,710 |
| 2017-11-03 | $41.77 | $43.20 | $41.69 | $42.75 | $39.01 | 3,123,484 |
| 2017-11-02 | $41.64 | $43.48 | $41.38 | $41.68 | $38.04 | 3,530,975 |
| 2017-11-01 | $41.77 | $42.69 | $41.52 | $42.23 | $38.54 | 3,519,129 |
| 2017-10-31 | $40.80 | $41.53 | $40.52 | $41.37 | $37.75 | 2,065,747 |
| 2017-10-30 | $40.82 | $41.50 | $40.50 | $40.81 | $37.24 | 2,323,539 |
| 2017-10-27 | $39.18 | $40.97 | $39.11 | $40.74 | $37.18 | 3,599,748 |
| 2017-10-26 | $39.56 | $40.00 | $38.90 | $39.59 | $36.13 | 3,113,643 |
| 2017-10-25 | $39.88 | $39.99 | $38.97 | $39.51 | $36.05 | 3,601,338 |
| 2017-10-24 | $40.47 | $40.82 | $39.80 | $40.14 | $36.63 | 4,921,291 |
| 2017-10-23 | $41.56 | $41.86 | $40.28 | $40.30 | $36.78 | 5,094,666 |
| 2017-10-20 | $42.05 | $42.15 | $41.47 | $41.53 | $37.90 | 4,427,273 |
| 2017-10-19 | $42.10 | $42.95 | $42.02 | $42.15 | $38.24 | 3,677,637 |
| 2017-10-18 | $42.80 | $43.61 | $42.52 | $42.65 | $38.69 | 4,140,951 |
| 2017-10-17 | $42.57 | $43.16 | $42.19 | $42.76 | $38.79 | 3,386,994 |
| 2017-10-16 | $42.00 | $42.77 | $41.70 | $42.73 | $38.76 | 4,190,082 |
| 2017-10-13 | $42.04 | $42.08 | $41.13 | $41.60 | $37.74 | 3,019,610 |
| 2017-10-12 | $41.51 | $41.74 | $40.36 | $41.41 | $37.57 | 6,133,483 |
| 2017-10-11 | $42.55 | $42.76 | $41.70 | $41.96 | $38.06 | 4,864,956 |
| 2017-10-10 | $45.04 | $45.26 | $42.41 | $42.46 | $38.52 | 10,107,609 |
| 2017-10-09 | $45.34 | $45.91 | $44.90 | $45.85 | $41.59 | 3,274,568 |
| 2017-10-06 | $45.25 | $45.73 | $44.67 | $45.17 | $40.98 | 2,546,504 |
| 2017-10-05 | $45.19 | $45.96 | $45.05 | $45.82 | $41.57 | 2,111,575 |
| 2017-10-04 | $45.46 | $45.68 | $44.75 | $45.14 | $40.95 | 4,585,043 |
| 2017-10-03 | $45.75 | $45.94 | $45.17 | $45.44 | $41.22 | 1,630,334 |
| 2017-10-02 | $45.15 | $45.84 | $44.33 | $45.72 | $41.47 | 2,233,203 |
| 2017-09-29 | $45.50 | $45.81 | $45.18 | $45.80 | $41.55 | 2,042,686 |
| 2017-09-28 | $46.38 | $46.94 | $45.39 | $45.80 | $41.55 | 3,357,648 |
| 2017-09-27 | $46.15 | $46.44 | $45.37 | $46.26 | $41.96 | 2,346,753 |
| 2017-09-26 | $44.71 | $46.17 | $44.66 | $45.96 | $41.69 | 4,359,996 |
| 2017-09-25 | $43.87 | $45.50 | $43.83 | $45.06 | $40.88 | 3,800,777 |
| 2017-09-22 | $43.21 | $43.66 | $43.03 | $43.57 | $39.52 | 1,914,300 |
| 2017-09-21 | $43.06 | $43.43 | $42.59 | $43.36 | $39.33 | 2,565,317 |
| 2017-09-20 | $41.84 | $43.08 | $41.82 | $43.05 | $39.05 | 3,017,844 |
| 2017-09-19 | $42.30 | $42.37 | $41.61 | $41.75 | $37.87 | 1,862,363 |
| 2017-09-18 | $42.33 | $42.73 | $41.97 | $42.30 | $38.37 | 2,550,103 |
| 2017-09-15 | $42.21 | $42.54 | $42.06 | $42.52 | $38.57 | 3,098,713 |
| 2017-09-14 | $42.02 | $42.82 | $41.80 | $42.22 | $38.30 | 4,118,176 |
| 2017-09-13 | $40.73 | $42.37 | $40.67 | $42.34 | $38.41 | 4,397,584 |
| 2017-09-12 | $40.02 | $40.80 | $39.82 | $40.52 | $36.76 | 2,386,409 |
| 2017-09-11 | $39.43 | $40.15 | $39.33 | $39.76 | $36.07 | 2,539,014 |
| 2017-09-08 | $40.31 | $40.48 | $38.98 | $39.30 | $35.65 | 3,725,891 |
| 2017-09-07 | $40.03 | $40.85 | $39.89 | $40.73 | $36.95 | 4,108,072 |
| 2017-09-06 | $39.71 | $40.53 | $39.66 | $40.13 | $36.40 | 2,894,755 |
| 2017-09-05 | $39.74 | $40.14 | $39.08 | $39.42 | $35.76 | 2,889,474 |
| 2017-09-01 | $39.00 | $39.70 | $38.62 | $39.48 | $35.81 | 2,954,149 |
| 2017-08-31 | $38.37 | $39.18 | $38.14 | $38.84 | $35.23 | 4,982,603 |
| 2017-08-30 | $38.71 | $39.20 | $38.26 | $38.37 | $34.81 | 4,710,777 |
| 2017-08-29 | $38.84 | $39.23 | $38.35 | $38.87 | $35.26 | 3,111,020 |
| 2017-08-28 | $39.99 | $40.25 | $38.82 | $39.35 | $35.70 | 3,875,852 |
| 2017-08-25 | $40.19 | $40.39 | $39.78 | $40.06 | $36.34 | 2,392,530 |
| 2017-08-24 | $40.05 | $40.37 | $39.86 | $40.03 | $36.31 | 1,881,618 |
| 2017-08-23 | $39.76 | $40.69 | $39.46 | $40.24 | $36.50 | 3,791,633 |
| 2017-08-22 | $39.62 | $40.05 | $39.58 | $39.89 | $36.19 | 2,981,868 |
| 2017-08-21 | $40.15 | $40.26 | $39.04 | $39.52 | $35.85 | 4,050,535 |
| 2017-08-18 | $39.86 | $40.93 | $39.78 | $40.31 | $36.57 | 3,033,657 |
| 2017-08-17 | $40.72 | $40.72 | $39.87 | $39.89 | $36.19 | 2,678,402 |
| 2017-08-16 | $41.68 | $41.88 | $40.51 | $40.63 | $36.86 | 3,274,043 |
| 2017-08-15 | $41.39 | $41.66 | $41.00 | $41.54 | $37.68 | 4,030,930 |
| 2017-08-14 | $42.41 | $42.58 | $41.47 | $41.57 | $37.71 | 3,597,549 |
| 2017-08-11 | $42.24 | $42.92 | $42.17 | $42.39 | $38.45 | 2,490,800 |
| 2017-08-10 | $43.52 | $43.88 | $42.36 | $42.61 | $38.65 | 3,777,402 |
| 2017-08-09 | $44.56 | $44.97 | $43.25 | $43.58 | $39.53 | 3,252,457 |
| 2017-08-08 | $44.36 | $45.28 | $43.93 | $44.12 | $40.02 | 3,380,850 |
| 2017-08-07 | $44.71 | $45.10 | $44.20 | $44.39 | $40.27 | 3,860,927 |
| 2017-08-04 | $44.21 | $45.31 | $43.61 | $45.22 | $41.02 | 6,957,833 |
| 2017-08-03 | $47.20 | $47.20 | $43.24 | $44.06 | $39.97 | 11,169,264 |
| 2017-08-02 | $48.18 | $48.35 | $47.07 | $47.91 | $43.46 | 4,391,214 |
| 2017-08-01 | $49.44 | $49.44 | $48.48 | $48.66 | $44.14 | 2,841,140 |
| 2017-07-31 | $50.00 | $50.01 | $49.10 | $49.48 | $44.89 | 2,001,015 |
| 2017-07-28 | $50.15 | $51.21 | $49.72 | $50.01 | $45.37 | 3,980,580 |
| 2017-07-27 | $48.84 | $50.33 | $48.36 | $50.22 | $45.56 | 3,712,243 |
| 2017-07-26 | $49.21 | $49.80 | $48.76 | $48.86 | $44.32 | 2,061,719 |
| 2017-07-25 | $48.87 | $49.75 | $48.54 | $48.86 | $44.32 | 3,520,853 |
| 2017-07-24 | $48.54 | $48.76 | $47.59 | $47.96 | $43.51 | 2,617,163 |
| 2017-07-21 | $49.29 | $49.40 | $48.28 | $48.41 | $43.92 | 3,338,408 |
| 2017-07-20 | $50.36 | $50.53 | $49.29 | $49.35 | $44.77 | 3,443,658 |
| 2017-07-19 | $47.43 | $50.13 | $47.32 | $49.86 | $45.23 | 6,093,398 |
| 2017-07-18 | $49.18 | $49.25 | $47.47 | $47.73 | $43.08 | 2,321,388 |
| 2017-07-17 | $48.38 | $48.77 | $48.24 | $48.68 | $43.94 | 3,011,011 |
| 2017-07-14 | $48.42 | $48.71 | $48.20 | $48.56 | $43.83 | 2,304,256 |
| 2017-07-13 | $47.46 | $48.28 | $47.30 | $48.24 | $43.54 | 2,609,203 |
| 2017-07-12 | $47.99 | $48.29 | $47.01 | $47.58 | $42.95 | 3,213,211 |
| 2017-07-11 | $47.11 | $47.64 | $46.51 | $47.20 | $42.60 | 3,339,852 |
| 2017-07-10 | $46.09 | $47.38 | $45.65 | $47.11 | $42.52 | 5,665,561 |
| 2017-07-07 | $45.53 | $45.70 | $44.60 | $45.11 | $40.72 | 4,281,691 |
| 2017-07-06 | $47.65 | $47.91 | $45.64 | $45.77 | $41.31 | 3,535,753 |
| 2017-07-05 | $48.98 | $49.11 | $47.59 | $47.65 | $43.01 | 2,246,747 |
| 2017-07-03 | $48.18 | $49.56 | $48.11 | $49.33 | $44.53 | 1,277,770 |
| 2017-06-30 | $47.60 | $48.41 | $47.10 | $47.93 | $43.26 | 2,797,070 |
| 2017-06-29 | $47.40 | $48.51 | $47.27 | $47.45 | $42.83 | 3,383,256 |
| 2017-06-28 | $46.33 | $47.48 | $46.29 | $47.14 | $42.55 | 2,556,282 |
| 2017-06-27 | $46.34 | $46.95 | $46.14 | $46.21 | $41.71 | 2,076,513 |
| 2017-06-26 | $46.33 | $46.67 | $45.79 | $46.21 | $41.71 | 2,490,783 |
| 2017-06-23 | $45.72 | $46.19 | $45.52 | $46.08 | $41.59 | 8,215,875 |
| 2017-06-22 | $45.87 | $46.25 | $45.15 | $45.63 | $41.19 | 2,692,361 |
| 2017-06-21 | $47.35 | $47.43 | $45.26 | $45.66 | $41.21 | 5,130,303 |
| 2017-06-20 | $48.96 | $49.67 | $47.39 | $47.72 | $43.07 | 5,354,393 |
| 2017-06-19 | $49.54 | $50.19 | $49.40 | $49.82 | $44.97 | 2,972,271 |
| 2017-06-16 | $48.05 | $49.68 | $47.93 | $49.54 | $44.72 | 6,165,119 |
| 2017-06-15 | $47.47 | $48.14 | $47.34 | $47.80 | $43.15 | 4,669,478 |
| 2017-06-14 | $48.78 | $48.79 | $47.22 | $47.72 | $43.07 | 3,793,517 |
| 2017-06-13 | $48.41 | $49.31 | $48.31 | $49.22 | $44.43 | 2,242,440 |
| 2017-06-12 | $48.82 | $49.26 | $48.14 | $48.42 | $43.71 | 3,055,204 |
| 2017-06-09 | $47.24 | $48.60 | $47.22 | $48.34 | $43.63 | 3,818,227 |
| 2017-06-08 | $46.33 | $47.50 | $46.32 | $47.00 | $42.42 | 4,612,258 |
| 2017-06-07 | $47.65 | $48.08 | $45.95 | $46.78 | $42.22 | 7,068,041 |
| 2017-06-06 | $46.56 | $48.06 | $46.43 | $48.04 | $43.36 | 2,998,264 |
| 2017-06-05 | $46.73 | $47.13 | $46.44 | $46.73 | $42.18 | 3,792,625 |
| 2017-06-02 | $46.75 | $47.22 | $46.13 | $46.99 | $42.41 | 4,197,124 |
| 2017-06-01 | $46.85 | $47.61 | $46.55 | $47.30 | $42.69 | 2,756,986 |
| 2017-05-31 | $47.02 | $47.32 | $46.47 | $46.76 | $42.21 | 4,086,726 |
| 2017-05-30 | $47.84 | $48.14 | $47.25 | $47.56 | $42.93 | 3,775,040 |
| 2017-05-26 | $47.88 | $48.26 | $47.33 | $48.19 | $43.50 | 2,864,576 |
| 2017-05-25 | $49.78 | $50.56 | $47.66 | $47.71 | $43.06 | 3,629,147 |
| 2017-05-24 | $49.77 | $50.55 | $49.61 | $49.87 | $45.01 | 2,900,779 |
| 2017-05-23 | $50.04 | $50.24 | $49.53 | $50.00 | $45.13 | 2,980,768 |
| 2017-05-22 | $51.41 | $51.45 | $50.00 | $50.02 | $45.15 | 3,488,448 |
| 2017-05-19 | $50.25 | $51.19 | $50.03 | $51.16 | $46.18 | 2,893,971 |
| 2017-05-18 | $50.00 | $50.61 | $49.34 | $49.92 | $45.06 | 3,546,386 |
| 2017-05-17 | $50.72 | $51.28 | $50.10 | $50.19 | $45.30 | 2,702,449 |
| 2017-05-16 | $51.27 | $51.48 | $50.32 | $50.97 | $46.01 | 3,390,251 |
| 2017-05-15 | $52.48 | $52.67 | $50.58 | $50.97 | $46.01 | 2,921,660 |
| 2017-05-12 | $51.12 | $51.58 | $50.75 | $51.45 | $46.44 | 2,636,963 |
| 2017-05-11 | $51.36 | $51.78 | $50.91 | $51.07 | $46.10 | 1,844,576 |
| 2017-05-10 | $50.75 | $52.21 | $50.75 | $51.21 | $46.22 | 3,551,839 |
| 2017-05-09 | $50.21 | $50.59 | $49.61 | $50.45 | $45.54 | 3,459,287 |
| 2017-05-08 | $49.16 | $50.40 | $49.01 | $50.25 | $45.36 | 3,308,925 |
| 2017-05-05 | $48.00 | $49.45 | $47.94 | $49.29 | $44.49 | 4,231,868 |
| 2017-05-04 | $48.65 | $48.98 | $46.09 | $47.90 | $43.24 | 7,782,211 |
| 2017-05-03 | $48.31 | $49.31 | $48.25 | $48.80 | $44.05 | 4,593,524 |
| 2017-05-02 | $48.92 | $49.22 | $48.10 | $48.47 | $43.75 | 3,283,089 |
| 2017-05-01 | $48.56 | $49.13 | $48.36 | $48.79 | $44.04 | 2,915,999 |
| 2017-04-28 | $48.74 | $48.89 | $48.28 | $48.64 | $43.90 | 2,973,539 |
| 2017-04-27 | $49.47 | $49.54 | $48.24 | $48.32 | $43.61 | 5,212,610 |
| 2017-04-26 | $49.87 | $51.00 | $49.67 | $50.01 | $45.14 | 2,789,628 |
| 2017-04-25 | $48.73 | $50.30 | $48.38 | $50.25 | $45.36 | 2,895,122 |
| 2017-04-24 | $49.42 | $49.50 | $48.36 | $48.74 | $43.99 | 3,850,633 |
| 2017-04-21 | $49.00 | $49.58 | $48.79 | $49.02 | $44.25 | 3,030,214 |
| 2017-04-20 | $49.39 | $49.83 | $49.01 | $49.02 | $44.25 | 3,380,841 |
| 2017-04-19 | $50.33 | $50.65 | $49.01 | $49.19 | $44.40 | 4,945,776 |
| 2017-04-18 | $51.99 | $52.57 | $50.40 | $50.45 | $45.31 | 4,847,439 |
| 2017-04-17 | $52.35 | $52.97 | $52.08 | $52.50 | $47.15 | 3,099,473 |
| 2017-04-13 | $53.62 | $54.29 | $52.21 | $52.37 | $47.03 | 4,445,383 |
| 2017-04-12 | $53.84 | $54.64 | $53.51 | $53.81 | $48.32 | 4,391,082 |
| 2017-04-11 | $53.89 | $53.97 | $52.72 | $53.87 | $48.38 | 2,880,176 |
| 2017-04-10 | $53.03 | $54.33 | $52.82 | $53.99 | $48.49 | 3,536,582 |
| 2017-04-07 | $52.53 | $53.11 | $52.20 | $52.64 | $47.27 | 4,991,985 |
| 2017-04-06 | $52.00 | $53.28 | $51.83 | $52.96 | $47.56 | 3,153,120 |
| 2017-04-05 | $52.38 | $52.86 | $51.56 | $51.70 | $46.43 | 3,856,720 |
| 2017-04-04 | $51.16 | $51.93 | $50.75 | $51.89 | $46.60 | 2,330,518 |
| 2017-04-03 | $51.42 | $51.78 | $50.66 | $51.04 | $45.84 | 2,879,244 |
| 2017-03-31 | $52.08 | $52.24 | $50.60 | $51.39 | $46.15 | 5,740,157 |
| 2017-03-30 | $53.98 | $54.06 | $52.07 | $52.09 | $46.78 | 4,638,129 |
| 2017-03-29 | $51.15 | $53.43 | $51.05 | $53.18 | $47.76 | 4,572,290 |
| 2017-03-28 | $49.88 | $51.33 | $49.78 | $51.22 | $46.00 | 3,061,402 |
| 2017-03-27 | $49.70 | $50.10 | $49.27 | $49.72 | $44.65 | 2,901,886 |
| 2017-03-24 | $50.29 | $50.61 | $49.91 | $50.24 | $45.12 | 2,650,633 |
| 2017-03-23 | $50.25 | $50.49 | $50.06 | $50.09 | $44.98 | 3,489,006 |
| 2017-03-22 | $49.99 | $50.83 | $49.99 | $50.54 | $45.39 | 2,958,388 |
| 2017-03-21 | $51.20 | $51.39 | $50.21 | $50.30 | $45.17 | 2,830,226 |
| 2017-03-20 | $50.90 | $51.07 | $50.24 | $50.93 | $45.74 | 2,666,788 |
| 2017-03-17 | $51.23 | $52.16 | $51.18 | $51.22 | $46.00 | 5,229,431 |
| 2017-03-16 | $51.13 | $51.64 | $50.54 | $51.08 | $45.87 | 3,603,236 |
| 2017-03-15 | $50.75 | $51.28 | $50.15 | $51.07 | $45.86 | 3,262,577 |
| 2017-03-14 | $49.63 | $50.54 | $49.28 | $50.33 | $45.20 | 4,172,419 |
| 2017-03-13 | $50.22 | $50.78 | $50.00 | $50.16 | $45.05 | 4,053,645 |
| 2017-03-10 | $50.91 | $50.99 | $49.79 | $50.23 | $45.11 | 6,192,408 |
| 2017-03-09 | $49.25 | $50.74 | $49.05 | $50.63 | $45.47 | 7,189,588 |
| 2017-03-08 | $51.05 | $51.35 | $49.28 | $49.41 | $44.37 | 5,307,203 |
| 2017-03-07 | $52.37 | $52.46 | $51.20 | $51.28 | $46.05 | 3,375,242 |
| 2017-03-06 | $52.07 | $52.49 | $51.88 | $52.19 | $46.87 | 2,125,378 |
| 2017-03-03 | $52.02 | $52.27 | $51.81 | $52.09 | $46.78 | 2,864,719 |
| 2017-03-02 | $51.96 | $52.25 | $51.42 | $51.92 | $46.63 | 4,266,577 |
| 2017-03-01 | $53.04 | $53.45 | $52.73 | $52.95 | $47.55 | 4,470,492 |
| 2017-02-28 | $52.78 | $52.88 | $52.09 | $52.59 | $47.23 | 3,662,583 |
| 2017-02-27 | $53.42 | $53.58 | $52.51 | $52.93 | $47.53 | 5,041,061 |
| 2017-02-24 | $52.62 | $54.23 | $52.51 | $53.41 | $47.97 | 5,686,300 |
| 2017-02-23 | $54.35 | $55.23 | $51.28 | $52.98 | $47.58 | 11,695,938 |
| 2017-02-22 | $55.33 | $56.11 | $54.74 | $54.91 | $49.31 | 4,380,615 |
| 2017-02-21 | $56.06 | $56.51 | $55.75 | $55.89 | $50.19 | 3,240,578 |
| 2017-02-17 | $55.00 | $55.49 | $54.68 | $55.44 | $49.79 | 2,523,890 |
| 2017-02-16 | $55.77 | $55.98 | $54.96 | $55.25 | $49.62 | 2,798,380 |
| 2017-02-15 | $55.08 | $56.23 | $54.73 | $55.59 | $49.92 | 4,981,665 |
| 2017-02-14 | $56.46 | $56.67 | $54.53 | $55.50 | $49.84 | 7,435,961 |
| 2017-02-13 | $57.27 | $57.88 | $56.76 | $57.18 | $51.35 | 1,875,306 |
| 2017-02-10 | $57.44 | $57.71 | $56.92 | $57.38 | $51.53 | 2,710,626 |
| 2017-02-09 | $57.49 | $57.72 | $56.77 | $56.92 | $51.12 | 2,625,008 |
| 2017-02-08 | $56.36 | $57.90 | $55.81 | $56.93 | $51.13 | 3,084,381 |
| 2017-02-07 | $57.59 | $57.59 | $55.75 | $57.03 | $51.22 | 4,686,383 |
| 2017-02-06 | $59.64 | $59.92 | $57.81 | $57.87 | $51.97 | 2,671,642 |
| 2017-02-03 | $58.56 | $59.97 | $58.56 | $59.64 | $53.56 | 2,842,415 |
| 2017-02-02 | $58.02 | $59.29 | $57.45 | $59.09 | $53.07 | 3,098,348 |
| 2017-02-01 | $60.33 | $60.66 | $57.37 | $57.78 | $51.89 | 5,847,371 |
| 2017-01-31 | $60.09 | $60.30 | $59.10 | $59.82 | $53.72 | 4,648,813 |
| 2017-01-30 | $61.51 | $61.78 | $59.55 | $59.95 | $53.84 | 3,332,699 |
| 2017-01-27 | $62.22 | $62.49 | $61.29 | $62.08 | $55.75 | 3,282,846 |
| 2017-01-26 | $61.81 | $62.75 | $61.48 | $62.55 | $56.17 | 3,713,824 |
| 2017-01-25 | $61.02 | $61.93 | $60.85 | $61.43 | $55.17 | 3,907,602 |
| 2017-01-24 | $61.27 | $61.56 | $60.50 | $60.96 | $54.75 | 4,072,785 |
| 2017-01-23 | $61.55 | $61.98 | $60.66 | $60.77 | $54.58 | 2,599,445 |
| 2017-01-20 | $63.00 | $63.18 | $61.58 | $61.81 | $55.51 | 2,780,057 |
| 2017-01-19 | $62.83 | $63.00 | $61.87 | $62.22 | $55.88 | 2,218,706 |
| 2017-01-18 | $62.32 | $63.36 | $62.16 | $62.91 | $56.50 | 2,559,459 |
| 2017-01-17 | $63.16 | $63.92 | $62.25 | $63.10 | $56.44 | 3,538,101 |
| 2017-01-13 | $62.72 | $63.25 | $62.36 | $62.78 | $56.16 | 1,316,786 |
| 2017-01-12 | $64.13 | $64.13 | $62.66 | $63.02 | $56.37 | 2,824,010 |
| 2017-01-11 | $63.13 | $63.82 | $62.17 | $63.77 | $57.04 | 2,270,522 |
| 2017-01-10 | $62.63 | $63.09 | $62.30 | $62.87 | $56.24 | 2,382,181 |
| 2017-01-09 | $62.73 | $62.90 | $62.11 | $62.36 | $55.78 | 2,334,827 |
| 2017-01-06 | $63.52 | $63.75 | $62.56 | $63.12 | $56.46 | 2,936,702 |
| 2017-01-05 | $63.80 | $64.11 | $62.81 | $63.25 | $56.58 | 2,531,735 |
| 2017-01-04 | $63.87 | $64.21 | $63.08 | $63.59 | $56.88 | 2,619,652 |
| 2017-01-03 | $64.71 | $64.92 | $62.08 | $63.78 | $57.05 | 4,816,806 |
| 2016-12-30 | $63.87 | $64.20 | $63.27 | $63.47 | $56.77 | 2,238,291 |
| 2016-12-29 | $64.39 | $64.61 | $63.51 | $63.87 | $57.13 | 1,735,026 |
| 2016-12-28 | $66.41 | $66.66 | $64.34 | $64.59 | $57.78 | 2,425,048 |
| 2016-12-27 | $66.54 | $66.94 | $66.03 | $66.34 | $59.34 | 1,021,755 |
| 2016-12-23 | $66.46 | $66.98 | $66.03 | $66.40 | $59.40 | 1,288,453 |
| 2016-12-22 | $66.62 | $67.20 | $66.25 | $66.74 | $59.70 | 1,932,958 |
| 2016-12-21 | $67.41 | $67.42 | $66.53 | $66.64 | $59.61 | 1,573,302 |
| 2016-12-20 | $67.11 | $67.36 | $66.44 | $66.75 | $59.71 | 1,950,729 |
| 2016-12-19 | $66.66 | $67.37 | $66.17 | $66.70 | $59.66 | 1,971,219 |
| 2016-12-16 | $67.10 | $67.10 | $65.90 | $66.39 | $59.39 | 3,759,554 |
| 2016-12-15 | $65.45 | $67.04 | $65.00 | $66.74 | $59.70 | 2,757,765 |
| 2016-12-14 | $66.98 | $67.76 | $65.63 | $65.74 | $58.80 | 3,834,119 |
| 2016-12-13 | $67.15 | $67.72 | $65.95 | $67.35 | $60.25 | 4,030,310 |
| 2016-12-12 | $68.25 | $69.00 | $66.64 | $66.79 | $59.74 | 4,865,233 |
| 2016-12-09 | $67.14 | $67.19 | $65.92 | $66.56 | $59.54 | 2,411,886 |
| 2016-12-08 | $66.75 | $67.40 | $66.11 | $66.50 | $59.48 | 2,862,033 |
| 2016-12-07 | $66.37 | $66.72 | $65.27 | $66.39 | $59.39 | 5,181,765 |
| 2016-12-06 | $65.62 | $66.76 | $64.06 | $66.35 | $59.35 | 2,148,338 |
| 2016-12-05 | $65.98 | $67.76 | $65.76 | $66.41 | $59.40 | 3,595,636 |
| 2016-12-02 | $65.09 | $65.90 | $64.64 | $65.11 | $58.24 | 2,072,571 |
| 2016-12-01 | $67.39 | $67.63 | $64.72 | $65.14 | $58.27 | 4,643,223 |
| 2016-11-30 | $64.89 | $66.83 | $63.67 | $65.95 | $58.99 | 6,954,909 |
| 2016-11-29 | $59.76 | $61.47 | $58.05 | $60.74 | $54.33 | 4,391,339 |
| 2016-11-28 | $63.41 | $63.61 | $61.25 | $61.35 | $54.88 | 4,022,125 |
| 2016-11-25 | $63.14 | $63.65 | $62.40 | $62.84 | $56.21 | 1,831,983 |
| 2016-11-23 | $62.18 | $63.81 | $62.00 | $63.65 | $56.94 | 2,339,869 |
| 2016-11-22 | $63.56 | $63.97 | $61.12 | $62.47 | $55.88 | 3,304,613 |
| 2016-11-21 | $63.70 | $64.40 | $62.60 | $63.27 | $56.60 | 3,446,243 |
| 2016-11-18 | $61.60 | $62.74 | $61.35 | $62.08 | $55.53 | 2,753,635 |
| 2016-11-17 | $63.48 | $63.74 | $61.14 | $61.40 | $54.92 | 2,974,241 |
| 2016-11-16 | $62.78 | $63.62 | $62.14 | $62.45 | $55.86 | 2,995,183 |
| 2016-11-15 | $59.96 | $63.50 | $59.96 | $63.39 | $56.70 | 6,053,676 |
| 2016-11-14 | $57.53 | $58.98 | $57.22 | $58.93 | $52.71 | 2,993,417 |
| 2016-11-11 | $57.95 | $58.98 | $56.97 | $57.72 | $51.63 | 3,518,077 |
| 2016-11-10 | $58.04 | $58.60 | $57.23 | $58.32 | $52.17 | 3,272,272 |
| 2016-11-09 | $57.03 | $59.08 | $56.79 | $58.02 | $51.90 | 3,270,482 |
| 2016-11-08 | $56.94 | $57.64 | $56.50 | $56.93 | $50.92 | 2,338,623 |
| 2016-11-07 | $57.60 | $57.76 | $56.19 | $57.45 | $51.39 | 4,614,505 |
| 2016-11-04 | $55.20 | $56.79 | $54.61 | $56.14 | $50.22 | 6,235,546 |
| 2016-11-03 | $58.46 | $58.46 | $54.73 | $55.52 | $49.66 | 8,755,891 |
| 2016-11-02 | $59.18 | $60.18 | $58.54 | $59.46 | $53.19 | 4,963,091 |
| 2016-11-01 | $60.32 | $60.36 | $58.38 | $59.53 | $53.25 | 2,778,312 |
| 2016-10-31 | $60.42 | $60.74 | $59.39 | $59.48 | $53.21 | 2,590,945 |
| 2016-10-28 | $61.63 | $62.62 | $60.20 | $60.72 | $54.31 | 3,640,812 |
| 2016-10-27 | $61.99 | $62.73 | $61.25 | $61.70 | $55.19 | 2,405,243 |
| 2016-10-26 | $60.02 | $61.98 | $59.91 | $61.68 | $55.17 | 3,093,697 |
| 2016-10-25 | $61.57 | $61.99 | $60.39 | $60.57 | $54.18 | 2,163,457 |
| 2016-10-24 | $62.25 | $62.53 | $60.47 | $61.58 | $55.08 | 3,019,002 |
| 2016-10-21 | $62.97 | $63.13 | $61.87 | $62.19 | $55.63 | 3,176,498 |
| 2016-10-20 | $63.51 | $63.84 | $62.60 | $63.48 | $56.78 | 3,449,160 |
| 2016-10-19 | $63.50 | $64.91 | $63.00 | $64.32 | $57.53 | 3,624,739 |
| 2016-10-18 | $62.44 | $63.69 | $62.42 | $62.83 | $55.98 | 4,125,723 |
| 2016-10-17 | $61.64 | $62.20 | $60.63 | $61.85 | $55.11 | 3,512,024 |
| 2016-10-14 | $62.62 | $62.78 | $61.62 | $61.77 | $55.04 | 3,580,228 |
| 2016-10-13 | $62.00 | $62.73 | $60.51 | $62.07 | $55.31 | 4,738,727 |
| 2016-10-12 | $62.71 | $63.17 | $61.83 | $62.71 | $55.88 | 3,325,818 |
| 2016-10-11 | $63.90 | $64.18 | $62.42 | $62.87 | $56.02 | 2,971,356 |
| 2016-10-10 | $63.98 | $65.00 | $63.71 | $64.16 | $57.17 | 2,357,116 |
| 2016-10-07 | $64.25 | $64.60 | $62.77 | $63.33 | $56.43 | 3,922,773 |
| 2016-10-06 | $64.85 | $65.17 | $63.71 | $64.09 | $57.11 | 3,369,492 |
| 2016-10-05 | $64.96 | $65.71 | $64.36 | $64.65 | $57.61 | 3,451,217 |
| 2016-10-04 | $64.16 | $65.81 | $63.03 | $63.79 | $56.84 | 6,326,980 |
| 2016-10-03 | $63.73 | $64.64 | $62.89 | $63.95 | $56.98 | 2,899,987 |
| 2016-09-30 | $64.33 | $65.09 | $63.75 | $63.87 | $56.91 | 5,292,485 |
| 2016-09-29 | $63.32 | $66.00 | $62.93 | $63.74 | $56.80 | 7,894,744 |
| 2016-09-28 | $60.07 | $64.06 | $59.53 | $63.70 | $56.76 | 8,102,850 |
| 2016-09-27 | $59.02 | $59.88 | $58.11 | $59.59 | $53.10 | 4,282,437 |
| 2016-09-26 | $61.11 | $61.21 | $59.85 | $59.94 | $53.41 | 3,945,899 |
| 2016-09-23 | $60.17 | $61.44 | $59.16 | $60.02 | $53.48 | 6,190,895 |
| 2016-09-22 | $61.57 | $62.19 | $60.78 | $61.00 | $54.35 | 7,239,837 |
| 2016-09-21 | $58.21 | $60.94 | $58.09 | $60.89 | $54.26 | 7,520,898 |
| 2016-09-20 | $57.58 | $58.46 | $57.33 | $57.49 | $51.23 | 3,003,063 |
| 2016-09-19 | $59.09 | $59.25 | $57.76 | $57.85 | $51.55 | 3,260,806 |
| 2016-09-16 | $57.73 | $58.86 | $57.56 | $58.56 | $52.18 | 5,097,992 |
| 2016-09-15 | $57.21 | $58.74 | $56.90 | $58.70 | $52.30 | 4,960,313 |
| 2016-09-14 | $57.11 | $58.81 | $56.56 | $56.75 | $50.57 | 5,045,256 |
| 2016-09-13 | $58.60 | $59.60 | $57.20 | $57.51 | $51.24 | 7,544,599 |
| 2016-09-12 | $59.08 | $60.19 | $58.30 | $59.90 | $53.37 | 6,267,853 |
| 2016-09-09 | $58.49 | $59.78 | $58.34 | $59.40 | $52.93 | 9,468,778 |
| 2016-09-08 | $56.56 | $59.33 | $56.00 | $59.05 | $52.62 | 10,856,939 |
| 2016-09-07 | $56.97 | $58.99 | $54.78 | $55.13 | $49.12 | 14,581,653 |
| 2016-09-06 | $51.38 | $52.00 | $50.73 | $51.67 | $46.04 | 2,223,773 |
| 2016-09-02 | $50.34 | $51.54 | $50.32 | $51.29 | $45.70 | 2,479,335 |
| 2016-09-01 | $49.35 | $49.86 | $48.53 | $49.79 | $44.37 | 3,730,974 |
| 2016-08-31 | $51.89 | $52.02 | $49.64 | $49.70 | $44.28 | 4,318,643 |
| 2016-08-30 | $53.10 | $53.83 | $52.15 | $52.43 | $46.72 | 1,560,592 |
| 2016-08-29 | $52.05 | $53.15 | $51.85 | $52.83 | $47.07 | 1,350,290 |
| 2016-08-26 | $52.79 | $53.18 | $52.00 | $52.35 | $46.65 | 1,846,007 |
| 2016-08-25 | $52.58 | $53.04 | $51.96 | $52.51 | $46.79 | 1,704,647 |
| 2016-08-24 | $52.97 | $53.33 | $52.60 | $52.74 | $46.99 | 1,730,182 |
| 2016-08-23 | $53.07 | $53.48 | $52.51 | $53.39 | $47.57 | 2,715,262 |
| 2016-08-22 | $52.58 | $53.30 | $52.32 | $53.15 | $47.36 | 1,926,494 |
| 2016-08-19 | $53.39 | $53.70 | $52.97 | $53.49 | $47.66 | 2,046,781 |
| 2016-08-18 | $51.99 | $53.75 | $51.77 | $53.60 | $47.76 | 3,314,970 |
| 2016-08-17 | $50.81 | $51.94 | $50.45 | $51.63 | $46.00 | 3,073,020 |
| 2016-08-16 | $49.67 | $51.34 | $48.87 | $50.97 | $45.42 | 3,756,938 |
| 2016-08-15 | $49.37 | $50.07 | $49.09 | $49.88 | $44.45 | 2,948,672 |
| 2016-08-12 | $49.70 | $50.15 | $48.90 | $49.01 | $43.67 | 2,791,208 |
| 2016-08-11 | $49.34 | $50.28 | $48.94 | $49.59 | $44.19 | 3,053,477 |
| 2016-08-10 | $50.40 | $50.79 | $48.71 | $48.78 | $43.47 | 3,211,808 |
| 2016-08-09 | $50.66 | $50.84 | $49.82 | $50.23 | $44.76 | 3,316,497 |
| 2016-08-08 | $50.15 | $51.75 | $50.07 | $50.67 | $45.15 | 4,476,904 |
| 2016-08-05 | $49.90 | $50.06 | $48.05 | $49.64 | $44.23 | 5,645,717 |
| 2016-08-04 | $51.18 | $52.90 | $49.94 | $50.18 | $44.71 | 5,225,768 |
| 2016-08-03 | $50.15 | $51.87 | $49.40 | $51.73 | $46.09 | 4,234,178 |
| 2016-08-02 | $50.50 | $50.83 | $48.82 | $49.94 | $44.50 | 2,556,020 |
| 2016-08-01 | $51.82 | $52.00 | $49.62 | $49.87 | $44.44 | 3,432,722 |
| 2016-07-29 | $51.15 | $52.74 | $51.00 | $52.50 | $46.78 | 2,493,592 |
| 2016-07-28 | $51.72 | $52.49 | $51.54 | $51.84 | $46.19 | 1,919,516 |
| 2016-07-27 | $52.82 | $53.89 | $51.37 | $51.76 | $46.12 | 2,393,734 |
| 2016-07-26 | $51.69 | $52.87 | $51.58 | $52.75 | $47.00 | 1,828,611 |
| 2016-07-25 | $53.04 | $53.25 | $51.65 | $51.97 | $46.31 | 2,741,749 |
| 2016-07-22 | $53.90 | $54.25 | $53.17 | $53.65 | $47.80 | 2,215,548 |
| 2016-07-21 | $54.75 | $55.93 | $53.27 | $53.40 | $47.58 | 2,815,535 |
| 2016-07-20 | $54.35 | $55.06 | $53.41 | $54.60 | $48.65 | 2,134,868 |
| 2016-07-19 | $56.11 | $56.28 | $54.91 | $55.11 | $48.88 | 2,228,560 |
| 2016-07-18 | $56.91 | $57.07 | $56.08 | $56.33 | $49.96 | 2,406,966 |
| 2016-07-15 | $57.46 | $57.64 | $56.70 | $57.12 | $50.66 | 2,633,024 |
| 2016-07-14 | $57.36 | $57.73 | $56.80 | $56.88 | $50.45 | 1,950,706 |
| 2016-07-13 | $57.54 | $57.83 | $56.04 | $56.54 | $50.15 | 2,718,042 |
| 2016-07-12 | $56.40 | $58.34 | $56.20 | $57.54 | $51.04 | 2,963,377 |
| 2016-07-11 | $55.54 | $56.25 | $55.04 | $55.11 | $48.88 | 2,023,452 |
| 2016-07-08 | $55.70 | $55.99 | $54.68 | $55.17 | $48.93 | 2,592,281 |
| 2016-07-07 | $55.97 | $56.67 | $54.45 | $54.90 | $48.70 | 2,323,167 |
| 2016-07-06 | $54.39 | $55.47 | $54.18 | $55.30 | $49.05 | 2,420,512 |
| 2016-07-05 | $55.41 | $56.13 | $53.72 | $54.67 | $48.49 | 2,374,879 |
| 2016-07-01 | $55.76 | $57.38 | $55.40 | $56.67 | $50.27 | 2,583,594 |
| 2016-06-30 | $55.82 | $56.08 | $55.09 | $55.67 | $49.38 | 3,052,748 |
| 2016-06-29 | $54.76 | $56.23 | $54.60 | $55.81 | $49.50 | 2,701,734 |
| 2016-06-28 | $53.42 | $54.20 | $52.95 | $54.18 | $48.06 | 2,438,262 |
| 2016-06-27 | $53.88 | $54.16 | $51.38 | $52.00 | $46.12 | 4,084,473 |
| 2016-06-24 | $55.50 | $56.92 | $54.80 | $54.86 | $48.66 | 6,229,095 |
| 2016-06-23 | $57.14 | $58.18 | $56.54 | $58.16 | $51.59 | 3,879,777 |
| 2016-06-22 | $56.62 | $56.85 | $55.75 | $56.43 | $50.05 | 2,806,740 |
| 2016-06-21 | $54.82 | $57.00 | $54.27 | $56.63 | $50.23 | 2,897,007 |
| 2016-06-20 | $54.99 | $55.62 | $54.45 | $55.32 | $49.07 | 2,245,993 |
| 2016-06-17 | $53.77 | $54.47 | $53.54 | $53.87 | $47.78 | 3,163,326 |
| 2016-06-16 | $53.62 | $53.62 | $51.91 | $53.00 | $47.01 | 3,027,880 |
| 2016-06-15 | $54.31 | $55.41 | $53.77 | $54.53 | $48.37 | 2,548,722 |
| 2016-06-14 | $53.69 | $55.37 | $53.47 | $54.76 | $48.57 | 3,349,303 |
| 2016-06-13 | $53.03 | $54.55 | $52.53 | $53.84 | $47.76 | 3,042,458 |
| 2016-06-10 | $55.16 | $55.59 | $53.03 | $53.52 | $47.47 | 3,236,928 |
| 2016-06-09 | $56.22 | $56.96 | $55.65 | $55.83 | $49.52 | 3,068,912 |
| 2016-06-08 | $59.00 | $59.02 | $56.69 | $57.00 | $50.56 | 3,499,038 |
| 2016-06-07 | $56.22 | $58.44 | $56.13 | $58.21 | $51.63 | 4,089,163 |
| 2016-06-06 | $55.47 | $55.84 | $54.87 | $55.62 | $49.33 | 2,460,123 |
| 2016-06-03 | $55.92 | $56.34 | $54.17 | $54.58 | $48.41 | 2,866,324 |
| 2016-06-02 | $55.51 | $56.01 | $54.86 | $55.84 | $49.53 | 2,683,986 |
| 2016-06-01 | $56.49 | $56.86 | $55.18 | $56.17 | $49.82 | 3,817,619 |
| 2016-05-31 | $58.26 | $59.25 | $57.03 | $57.14 | $50.68 | 4,071,045 |
| 2016-05-27 | $57.66 | $58.37 | $57.00 | $58.29 | $51.70 | 2,516,649 |
| 2016-05-26 | $58.49 | $58.82 | $57.45 | $58.03 | $51.47 | 2,408,462 |
| 2016-05-25 | $58.81 | $59.59 | $57.86 | $57.91 | $51.37 | 3,146,407 |
| 2016-05-24 | $58.14 | $59.13 | $57.07 | $58.25 | $51.67 | 4,385,079 |
| 2016-05-23 | $56.76 | $57.84 | $56.44 | $57.60 | $51.09 | 3,111,404 |
| 2016-05-20 | $57.17 | $57.61 | $56.27 | $57.11 | $50.66 | 3,241,427 |
| 2016-05-19 | $55.82 | $57.21 | $54.27 | $56.98 | $50.54 | 6,359,511 |
| 2016-05-18 | $57.68 | $58.21 | $55.21 | $56.61 | $50.21 | 12,947,414 |
| 2016-05-17 | $54.86 | $55.81 | $54.12 | $55.12 | $48.89 | 4,075,714 |
| 2016-05-16 | $54.38 | $55.60 | $54.38 | $54.80 | $48.61 | 4,038,091 |
| 2016-05-13 | $53.58 | $54.49 | $52.47 | $53.02 | $47.03 | 2,973,865 |
| 2016-05-12 | $54.97 | $55.60 | $54.24 | $54.30 | $48.16 | 5,066,051 |
| 2016-05-11 | $53.08 | $54.82 | $51.79 | $54.01 | $47.91 | 5,906,703 |
| 2016-05-10 | $52.61 | $53.34 | $52.06 | $53.09 | $47.09 | 4,841,789 |
| 2016-05-09 | $53.45 | $53.45 | $51.69 | $52.12 | $46.23 | 4,544,438 |
| 2016-05-06 | $53.95 | $55.57 | $53.59 | $53.84 | $47.76 | 6,562,133 |
| 2016-05-05 | $51.91 | $55.00 | $51.52 | $54.82 | $48.62 | 6,806,522 |
| 2016-05-04 | $52.25 | $52.73 | $50.08 | $50.73 | $45.00 | 4,480,381 |
| 2016-05-03 | $53.05 | $53.82 | $51.41 | $52.13 | $46.24 | 5,260,035 |
| 2016-05-02 | $54.61 | $54.97 | $53.17 | $54.24 | $48.11 | 4,649,855 |
| 2016-04-29 | $55.89 | $56.27 | $53.29 | $54.40 | $48.25 | 4,700,129 |
| 2016-04-28 | $56.88 | $57.63 | $55.28 | $55.43 | $49.17 | 2,947,642 |
| 2016-04-27 | $56.43 | $58.06 | $56.31 | $57.54 | $51.04 | 4,883,783 |
| 2016-04-26 | $54.89 | $56.01 | $53.93 | $55.88 | $49.56 | 3,453,693 |
| 2016-04-25 | $55.66 | $55.98 | $53.99 | $54.41 | $48.26 | 3,504,770 |
| 2016-04-22 | $55.27 | $56.66 | $55.16 | $56.20 | $49.85 | 2,864,587 |
| 2016-04-21 | $54.94 | $55.62 | $54.33 | $54.78 | $48.59 | 3,578,709 |
| 2016-04-20 | $54.48 | $55.44 | $53.58 | $54.68 | $48.50 | 3,667,094 |
| 2016-04-19 | $53.98 | $55.50 | $53.21 | $55.02 | $48.58 | 4,722,660 |
| 2016-04-18 | $50.27 | $53.87 | $50.07 | $53.44 | $47.18 | 3,293,819 |
| 2016-04-15 | $52.31 | $52.64 | $51.54 | $52.05 | $45.96 | 2,999,030 |
| 2016-04-14 | $52.84 | $53.45 | $52.35 | $52.97 | $46.77 | 1,954,533 |
| 2016-04-13 | $53.10 | $53.11 | $51.52 | $52.46 | $46.32 | 3,769,262 |
| 2016-04-12 | $50.59 | $53.69 | $50.14 | $53.29 | $47.05 | 5,144,270 |
| 2016-04-11 | $51.18 | $51.66 | $49.92 | $49.95 | $44.10 | 3,240,278 |
| 2016-04-08 | $50.75 | $51.64 | $50.18 | $50.66 | $44.73 | 4,125,526 |
| 2016-04-07 | $49.21 | $50.01 | $48.35 | $49.19 | $43.43 | 2,617,009 |
| 2016-04-06 | $47.81 | $49.90 | $47.31 | $49.76 | $43.94 | 3,654,950 |
| 2016-04-05 | $46.40 | $48.18 | $46.15 | $47.33 | $41.79 | 2,575,446 |
| 2016-04-04 | $47.54 | $48.29 | $46.62 | $46.82 | $41.34 | 2,956,522 |
| 2016-04-01 | $47.46 | $48.63 | $47.09 | $47.50 | $41.94 | 5,578,554 |
| 2016-03-31 | $48.35 | $49.18 | $48.02 | $48.81 | $43.10 | 3,922,697 |
| 2016-03-30 | $49.25 | $49.51 | $48.07 | $48.64 | $42.95 | 3,004,161 |
| 2016-03-29 | $47.48 | $48.63 | $47.05 | $48.56 | $42.88 | 3,133,264 |
| 2016-03-28 | $48.98 | $49.08 | $47.60 | $48.41 | $42.74 | 3,258,071 |
| 2016-03-24 | $47.01 | $48.86 | $46.59 | $48.85 | $43.13 | 4,460,547 |
| 2016-03-23 | $49.28 | $49.73 | $47.65 | $47.86 | $42.26 | 5,682,346 |
| 2016-03-22 | $49.06 | $51.32 | $49.02 | $50.27 | $44.39 | 3,916,473 |
| 2016-03-21 | $49.14 | $50.75 | $48.74 | $49.88 | $44.04 | 3,401,838 |
| 2016-03-18 | $51.27 | $51.81 | $48.53 | $49.63 | $43.82 | 7,009,647 |
| 2016-03-17 | $49.95 | $51.02 | $49.48 | $50.47 | $44.56 | 4,978,478 |
| 2016-03-16 | $48.51 | $49.98 | $48.11 | $49.25 | $43.49 | 5,663,715 |
| 2016-03-15 | $47.03 | $48.02 | $46.83 | $47.93 | $42.32 | 5,146,839 |
| 2016-03-14 | $47.72 | $48.90 | $47.43 | $48.19 | $42.55 | 4,751,943 |
| 2016-03-11 | $47.38 | $49.04 | $47.37 | $48.97 | $43.24 | 6,188,170 |
| 2016-03-10 | $45.90 | $46.65 | $44.75 | $46.25 | $40.84 | 5,159,688 |
| 2016-03-09 | $47.25 | $47.69 | $45.01 | $46.23 | $40.82 | 6,639,874 |
| 2016-03-08 | $50.32 | $50.42 | $46.12 | $46.17 | $40.77 | 8,047,438 |
| 2016-03-07 | $48.03 | $51.11 | $47.62 | $51.02 | $45.05 | 10,459,164 |
| 2016-03-04 | $45.63 | $48.94 | $45.16 | $48.04 | $42.42 | 8,779,038 |
| 2016-03-03 | $41.75 | $45.60 | $41.75 | $45.09 | $39.81 | 10,048,057 |
| 2016-03-02 | $38.33 | $42.01 | $38.16 | $41.97 | $37.06 | 6,606,427 |
| 2016-03-01 | $38.47 | $38.68 | $36.26 | $38.62 | $34.10 | 5,884,671 |
| 2016-02-29 | $39.49 | $39.50 | $37.69 | $38.28 | $33.80 | 5,330,173 |
| 2016-02-26 | $39.09 | $40.48 | $38.40 | $39.47 | $34.85 | 5,546,292 |
| 2016-02-25 | $37.93 | $38.93 | $36.09 | $37.79 | $33.37 | 7,965,059 |
| 2016-02-24 | $36.95 | $38.72 | $36.21 | $38.60 | $34.08 | 7,817,959 |
| 2016-02-23 | $38.89 | $39.78 | $37.86 | $37.88 | $33.45 | 5,480,537 |
| 2016-02-22 | $38.34 | $39.75 | $38.34 | $39.61 | $34.97 | 4,702,658 |
| 2016-02-19 | $37.90 | $37.97 | $36.27 | $37.33 | $32.96 | 5,614,297 |
| 2016-02-18 | $40.77 | $40.89 | $37.92 | $38.80 | $34.26 | 6,684,201 |
| 2016-02-17 | $38.22 | $40.34 | $37.91 | $40.06 | $35.37 | 5,128,626 |
| 2016-02-16 | $37.19 | $37.88 | $36.64 | $37.47 | $33.08 | 4,274,258 |
| 2016-02-12 | $34.97 | $36.94 | $34.66 | $36.53 | $32.25 | 5,812,264 |
| 2016-02-11 | $34.35 | $35.04 | $33.23 | $34.38 | $30.36 | 5,880,786 |
| 2016-02-10 | $35.41 | $36.33 | $35.01 | $35.33 | $31.19 | 5,325,086 |
| 2016-02-09 | $36.53 | $37.13 | $34.29 | $35.58 | $31.42 | 7,547,996 |
| 2016-02-08 | $38.20 | $38.36 | $36.87 | $37.58 | $33.18 | 6,316,256 |
| 2016-02-05 | $40.30 | $40.31 | $38.46 | $39.05 | $34.48 | 6,399,310 |
| 2016-02-04 | $42.06 | $43.80 | $40.49 | $40.74 | $35.97 | 7,533,610 |
| 2016-02-03 | $39.73 | $41.30 | $37.76 | $41.24 | $36.41 | 5,386,858 |
| 2016-02-02 | $39.50 | $40.07 | $38.45 | $38.55 | $34.04 | 6,274,964 |
| 2016-02-01 | $41.27 | $41.75 | $40.24 | $40.82 | $36.04 | 5,037,363 |
| 2016-01-29 | $40.98 | $42.54 | $40.92 | $42.54 | $37.56 | 5,464,406 |
| 2016-01-28 | $40.76 | $40.98 | $38.98 | $40.60 | $35.85 | 4,289,635 |
| 2016-01-27 | $37.67 | $40.26 | $37.40 | $38.63 | $34.11 | 5,722,699 |
| 2016-01-26 | $38.35 | $38.81 | $37.08 | $38.03 | $33.58 | 7,572,498 |
| 2016-01-25 | $38.36 | $40.64 | $37.38 | $37.43 | $33.05 | 5,861,224 |
| 2016-01-22 | $38.99 | $40.06 | $37.64 | $39.38 | $34.77 | 7,063,520 |
| 2016-01-21 | $34.33 | $37.59 | $34.12 | $37.24 | $32.88 | 7,467,998 |
| 2016-01-20 | $33.27 | $35.35 | $32.20 | $34.61 | $30.56 | 8,741,122 |
| 2016-01-19 | $35.50 | $35.69 | $33.80 | $34.48 | $30.23 | 8,317,471 |
| 2016-01-15 | $35.24 | $35.91 | $33.56 | $35.33 | $30.97 | 10,126,406 |
| 2016-01-14 | $35.88 | $37.64 | $35.26 | $37.03 | $32.46 | 6,544,390 |
| 2016-01-13 | $35.94 | $37.22 | $35.36 | $35.60 | $31.21 | 8,596,950 |
| 2016-01-12 | $35.55 | $35.69 | $34.19 | $35.42 | $31.05 | 9,004,938 |
| 2016-01-11 | $36.67 | $36.86 | $34.37 | $35.06 | $30.73 | 8,342,570 |
| 2016-01-08 | $36.86 | $37.59 | $35.07 | $36.65 | $32.13 | 10,452,213 |
| 2016-01-07 | $37.37 | $38.63 | $36.23 | $36.55 | $32.04 | 7,105,869 |
| 2016-01-06 | $42.10 | $42.12 | $38.45 | $38.53 | $33.78 | 7,076,009 |
| 2016-01-05 | $43.50 | $44.03 | $42.14 | $43.53 | $38.16 | 5,435,254 |
| 2016-01-04 | $44.25 | $45.11 | $43.75 | $44.43 | $38.95 | 4,746,775 |
| 2015-12-31 | $44.50 | $45.09 | $44.39 | $44.47 | $38.98 | 2,975,550 |
| 2015-12-30 | $44.59 | $45.64 | $44.56 | $44.81 | $39.28 | 3,942,562 |
| 2015-12-29 | $45.91 | $46.34 | $45.04 | $45.45 | $39.84 | 2,969,178 |
| 2015-12-28 | $44.71 | $45.30 | $44.39 | $44.92 | $39.38 | 3,611,305 |
| 2015-12-24 | $46.06 | $46.56 | $45.16 | $45.80 | $40.15 | 1,608,438 |
| 2015-12-23 | $43.87 | $45.81 | $43.52 | $45.71 | $40.07 | 4,673,032 |
| 2015-12-22 | $42.91 | $43.54 | $42.35 | $42.78 | $37.50 | 5,760,858 |
| 2015-12-21 | $42.67 | $43.07 | $41.98 | $42.53 | $37.28 | 4,425,592 |
| 2015-12-18 | $42.80 | $43.80 | $42.56 | $42.69 | $37.42 | 5,961,011 |
| 2015-12-17 | $44.70 | $45.18 | $42.70 | $42.95 | $37.65 | 8,073,464 |
| 2015-12-16 | $44.91 | $45.44 | $44.25 | $44.80 | $39.27 | 5,097,777 |
| 2015-12-15 | $43.76 | $45.37 | $43.76 | $45.27 | $39.68 | 5,154,494 |
| 2015-12-14 | $42.50 | $44.18 | $41.60 | $43.49 | $38.12 | 5,467,896 |
| 2015-12-11 | $45.25 | $45.51 | $42.68 | $42.92 | $37.62 | 6,171,102 |
| 2015-12-10 | $44.59 | $46.54 | $44.39 | $46.19 | $40.49 | 4,585,617 |
| 2015-12-09 | $45.02 | $45.99 | $44.52 | $44.95 | $39.40 | 4,485,181 |
| 2015-12-08 | $43.42 | $45.32 | $42.92 | $44.87 | $39.33 | 5,535,489 |
| 2015-12-07 | $44.73 | $45.09 | $43.60 | $44.22 | $38.76 | 7,113,942 |
| 2015-12-04 | $44.96 | $46.04 | $43.74 | $45.79 | $40.14 | 4,252,925 |
| 2015-12-03 | $47.74 | $48.10 | $45.56 | $45.76 | $40.11 | 5,003,129 |
| 2015-12-02 | $48.77 | $49.28 | $47.01 | $47.32 | $41.48 | 3,538,329 |
| 2015-12-01 | $49.34 | $49.73 | $48.63 | $49.15 | $43.09 | 2,597,300 |
| 2015-11-30 | $49.76 | $49.99 | $48.85 | $49.18 | $43.11 | 3,372,415 |
| 2015-11-27 | $49.70 | $50.19 | $49.21 | $49.42 | $43.32 | 1,317,427 |
| 2015-11-25 | $50.42 | $50.94 | $49.90 | $50.35 | $44.14 | 2,455,821 |
| 2015-11-24 | $49.15 | $51.44 | $49.08 | $50.91 | $44.63 | 4,684,198 |
| 2015-11-23 | $48.85 | $49.57 | $48.38 | $48.85 | $42.82 | 3,039,492 |
| 2015-11-20 | $49.64 | $50.00 | $48.81 | $49.10 | $43.04 | 2,517,042 |
| 2015-11-19 | $49.65 | $50.00 | $48.49 | $49.54 | $43.43 | 2,994,492 |
| 2015-11-18 | $50.50 | $51.11 | $48.68 | $50.10 | $43.92 | 3,659,440 |
| 2015-11-17 | $50.22 | $50.81 | $49.27 | $49.71 | $43.58 | 3,413,469 |
| 2015-11-16 | $49.10 | $50.50 | $48.28 | $50.49 | $44.26 | 3,794,978 |
| 2015-11-13 | $48.81 | $49.85 | $47.97 | $48.97 | $42.93 | 4,233,321 |
| 2015-11-12 | $48.31 | $50.06 | $47.30 | $48.90 | $42.87 | 6,247,112 |
| 2015-11-11 | $50.00 | $51.79 | $48.83 | $49.40 | $43.30 | 7,808,973 |
| 2015-11-10 | $53.78 | $56.31 | $51.87 | $53.31 | $46.73 | 10,634,674 |
| 2015-11-09 | $53.50 | $55.02 | $52.04 | $53.94 | $47.28 | 15,138,394 |
| 2015-11-06 | $48.89 | $49.33 | $46.89 | $47.67 | $41.79 | 5,005,164 |
| 2015-11-05 | $48.33 | $50.94 | $48.07 | $49.27 | $43.19 | 5,202,269 |
| 2015-11-04 | $50.07 | $50.66 | $48.66 | $49.39 | $43.30 | 6,189,687 |
| 2015-11-03 | $48.37 | $50.20 | $48.27 | $49.87 | $43.72 | 5,676,836 |
| 2015-11-02 | $46.74 | $48.14 | $46.55 | $47.94 | $42.02 | 4,280,007 |
| 2015-10-30 | $46.85 | $47.80 | $46.22 | $47.13 | $41.31 | 4,505,375 |
| 2015-10-29 | $45.71 | $47.45 | $45.58 | $46.58 | $40.83 | 3,828,479 |
| 2015-10-28 | $44.22 | $46.62 | $43.76 | $46.05 | $40.37 | 3,983,241 |
| 2015-10-27 | $44.41 | $44.41 | $42.64 | $44.14 | $38.69 | 6,237,885 |
| 2015-10-26 | $46.35 | $46.45 | $45.19 | $45.38 | $39.78 | 3,546,130 |
| 2015-10-23 | $45.53 | $46.79 | $45.10 | $46.49 | $40.75 | 3,528,854 |
| 2015-10-22 | $45.41 | $46.34 | $44.91 | $45.97 | $40.30 | 3,550,782 |
| 2015-10-21 | $45.70 | $46.07 | $44.98 | $45.08 | $39.52 | 4,119,400 |
| 2015-10-20 | $45.07 | $46.19 | $44.82 | $45.92 | $40.25 | 2,900,165 |
| 2015-10-19 | $45.82 | $45.88 | $45.01 | $45.33 | $39.52 | 4,832,490 |
| 2015-10-16 | $46.97 | $47.10 | $45.91 | $46.52 | $40.56 | 3,787,600 |
| 2015-10-15 | $45.46 | $46.85 | $45.23 | $46.75 | $40.76 | 4,257,263 |
| 2015-10-14 | $44.51 | $45.96 | $44.19 | $45.69 | $39.84 | 3,691,127 |
| 2015-10-13 | $44.42 | $45.14 | $43.62 | $44.59 | $38.88 | 5,280,279 |
| 2015-10-12 | $46.56 | $46.56 | $44.34 | $44.95 | $39.19 | 4,507,290 |
| 2015-10-09 | $47.46 | $47.60 | $45.97 | $46.47 | $40.52 | 4,187,717 |
| 2015-10-08 | $45.85 | $47.63 | $45.67 | $47.15 | $41.11 | 5,336,984 |
| 2015-10-07 | $46.76 | $47.98 | $44.45 | $45.93 | $40.04 | 6,108,652 |
| 2015-10-06 | $44.09 | $46.31 | $43.96 | $46.12 | $40.21 | 6,342,241 |
| 2015-10-05 | $43.10 | $44.40 | $42.83 | $43.98 | $38.34 | 4,899,787 |
| 2015-10-02 | $39.19 | $42.81 | $39.10 | $42.61 | $37.15 | 5,926,213 |
| 2015-10-01 | $39.92 | $41.02 | $39.31 | $39.72 | $34.63 | 7,268,995 |
| 2015-09-30 | $37.47 | $39.29 | $37.34 | $39.16 | $34.14 | 6,988,726 |
| 2015-09-29 | $36.62 | $37.16 | $35.79 | $37.12 | $32.36 | 5,517,482 |
| 2015-09-28 | $37.63 | $37.73 | $36.16 | $36.20 | $31.56 | 5,642,826 |
| 2015-09-25 | $38.28 | $38.62 | $37.63 | $38.20 | $33.31 | 4,233,342 |
| 2015-09-24 | $37.03 | $38.41 | $36.54 | $37.88 | $33.03 | 5,795,249 |
| 2015-09-23 | $38.74 | $38.91 | $37.10 | $37.27 | $32.49 | 4,393,088 |
| 2015-09-22 | $38.57 | $39.67 | $38.37 | $38.63 | $33.68 | 5,787,657 |
| 2015-09-21 | $40.02 | $40.23 | $39.21 | $39.34 | $34.30 | 4,781,050 |
| 2015-09-18 | $41.10 | $41.38 | $39.37 | $39.65 | $34.57 | 9,085,435 |
| 2015-09-17 | $43.07 | $43.78 | $41.89 | $41.99 | $36.61 | 7,923,717 |
| 2015-09-16 | $40.79 | $43.17 | $40.75 | $43.04 | $37.53 | 9,020,354 |
| 2015-09-15 | $40.29 | $41.14 | $40.19 | $40.43 | $35.25 | 5,188,327 |
| 2015-09-14 | $40.10 | $40.52 | $39.13 | $40.24 | $35.08 | 5,373,156 |
| 2015-09-11 | $40.28 | $40.31 | $39.28 | $40.20 | $35.05 | 6,136,656 |
| 2015-09-10 | $41.50 | $41.56 | $40.15 | $40.84 | $35.61 | 7,537,032 |
| 2015-09-09 | $43.72 | $44.54 | $41.19 | $41.29 | $36.00 | 6,141,260 |
| 2015-09-08 | $43.11 | $43.80 | $42.09 | $43.24 | $37.70 | 4,808,292 |
| 2015-09-04 | $42.41 | $42.80 | $41.77 | $42.50 | $37.05 | 5,170,700 |
| 2015-09-03 | $43.37 | $45.11 | $42.72 | $43.22 | $37.68 | 4,587,827 |
| 2015-09-02 | $43.63 | $43.86 | $41.21 | $43.22 | $37.68 | 5,301,249 |
| 2015-09-01 | $43.64 | $44.69 | $42.55 | $43.13 | $37.60 | 5,591,207 |
| 2015-08-31 | $43.98 | $45.67 | $41.92 | $45.24 | $39.44 | 6,959,990 |
| 2015-08-28 | $42.64 | $45.40 | $42.49 | $44.86 | $39.11 | 6,493,750 |
APA Corporation (APA) News Headlines
.jpg)
.jpg)
Suriname's Staatsolie needs to raise $1.5 billion for major energy project in 2025
None
reuters.com Feb. 20, 2025.jpg)
Recent APA Corporation (APA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to APA Corporation (APA) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |