ARK Innovation ETF (ARKK) Exchange: NYSE ARCA
Data as of May 2, 2025
$45.12 ($0.04) 0.09%
ARK Innovation ETF - Daily Information
Click for more stock information on ARK Innovation ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $45.20 |
| Previous Close | $45.12 |
| High | $45.54 |
| Low | $44.56 |
| Adjusted Open | $45.20 |
| Previous Adjusted Close | $45.12 |
| Adjusted High | $45.54 |
| Adjusted Low | $44.56 |
About ARK Innovation ETF (ARKK)
The Fund is an actively-managed exchange-traded fund (“ETF”) that will invest under normal circumstances primarily (at least 65% of its assets) in domestic and foreign equity securities of companies that are relevant to the Fund’s investment theme of disruptive innovation. The Adviser defines “disruptive innovation” as the introduction of a technologically enabled new product or service that potentially changes the way the world works. The Adviser believes that companies relevant to this theme are those that rely on or benefit from the development of new products or services, technological improvements and advancements in scientific research relating to the areas of genomics* (“Genomic Revolution Companies”); innovation in automation and manufacturing (“Automation Transformation Companies”), transportation, energy (“Energy Transformation Companies”), artificial intelligence (“Artificial Intelligence Companies”) and materials; the increased use of shared technology, infrastructure and services (“Next Generation Internet Companies”); and technologies that make financial services more efficient (“FinTech Innovation Companies”). In selecting companies that the Adviser believes are relevant to a particular investment theme, the Adviser seeks to identify, using its own internal research and analysis, companies capitalizing on disruptive innovation or that are enabling the further development of a theme in the markets in which they operate. The Adviser’s internal research and analysis leverages insights from diverse sources, including external research, to develop and refine its investment themes and identify and take advantage of trends that have ramifications for individual companies or entire industries. The types of companies that the Adviser believes are Genomic Revolution Companies, Automation Transformation Companies, Energy Transformation Companies, Artificial Intelligence Companies, Next Generation Internet Companies or FinTech Innovation Companies are described below: • Genomic Revolution Companies. Companies that the Adviser believes are substantially focused on and are expected to substantially benefit from extending and enhancing the quality of human and other life by incorporating technological and scientific developments, improvements and advancements in genomics into their business, such as by offering new products or services that rely on genomic sequencing,** analysis, synthesis or instrumentation. These companies may include ones across multiple sectors, such as healthcare, information technology, materials, energy and consumer discretionary. These companies may also develop, produce, manufacture or significantly rely on or enable bionic devices, bio-inspired computing, bioinformatics,*** molecular medicine and agricultural biotechnology. • Automation Transformation Companies. Companies that the Adviser believes are focused on man capitalizing on the productivity of machines, such as through the automation of functions, processes or activities previously performed by human labor, such as transportation through an emphasis on mobility as a service, or the use of robotics to perform other functions, activities or processes. • Energy Transformation Companies. Companies that the Adviser believes seek to capitalize on innovations or evolutions in: (i) ways that energy is stored or used; (ii) the discovery, collection and/or implementation of new sources of energy, including unconventional sources of oil or natural gas; and/or (iii) the production or development of new materials for use in commercial applications of energy production, use or storage. * The Adviser defines “genomics” as the study of genes and their functions, and related techniques (e.g., genomic sequencing). See Genomics and World Health: Report of the Advisory Committee on Health Research, Geneva, WHO (2002). ** The Adviser uses the term “genomic sequencing” to refer to the techniques that allows researchers to read and decipher the genetic information found in the DNA (i.e., the exact sequence of bases A, C, G and T in a DNA molecule), including the DNA of bacteria, plants, animals and human beings. *** The Adviser defines “bioinformatics” as the science of collecting and analyzing complex biological data such as genetic codes. • Artificial Intelligence Companies. Companies that the Adviser considers to be Artificial Intelligence (“AI”) Companies include a company that: (i) designs, creates, integrates, or delivers robotics, autonomous technology, and/or AI in the form of products, software, or systems; (ii) develops the building block components for robotics, autonomous technology, or AI, such as advanced machinery, semiconductors and databases used for machine learning; (iii) provides its own value-added services on top of such building block components, but are not core to the company’s product or service offering; and/or (iv) develops computer systems that are able to perform tasks that normally require human intelligence, such as visual perception, speech recognition, decision-making, and translation between languages. • Next Generation Internet Companies. Companies that the Adviser believes are focused on and expected to benefit from shifting the bases of technology infrastructure from hardware and software to the cloud, enabling mobile and local services, such as companies that rely on or benefit from the increased use of shared technology, infrastructure and services. These companies may include mail order houses which generate the entirety of their business through websites and which offer internet-based products and services, such as streaming media or cloud storage in addition to traditional physical goods. These companies may also include ones that develop, use or rely on innovative payment methodologies, big data, the “internet of things*,” machine learning, and social distribution and media. • FinTech Innovation Companies. Companies that the Adviser believes are focused on and expected to benefit from the shifting of the financial sector and economic transactions to technology infrastructure platforms, and technological intermediaries. FinTech Innovation Companies may also develop, use or rely on innovative payment platforms and methodologies, point of sale providers, transactional innovations, business analytics, fraud reduction, frictionless funding platforms, peer-to-peer lending, blockchain technologies,** intermediary exchanges, asset allocation technology, cryptocurrency,*** mobile payments, and risk pricing and pooling aggregators. The Fund may have exposure to cryptocurrency, such as bitcoin, indirectly through an investment in a grantor trust. The Fund’s exposure to cryptocurrency may change over time and, accordingly, such exposure may not always be represented in the Fund’s portfolio. The Adviser will select investments for the Fund that represent its highest-conviction investment ideas within the theme of disruptive innovation, as described above, in constructing the Fund’s portfolio. The Adviser’s process for identifying Genomic Revolution Companies, Automation Transformation Companies, Energy Transformation Companies, Artificial Intelligence Companies, Next Generation Internet Companies and FinTech Innovation Companies uses both “top down” (thematic research sizing the potential total available market, and surfacing the prime beneficiaries) and “bottom up” (valuation, fundamental and quantitative measures) approaches. In both the Adviser’s “top down” and “bottom up” approaches, the Adviser uses the framework of the United Nations Sustainable Development Goals to integrate environmental, social, and governance considerations into the research and investment process. The Adviser’s highest-conviction investment ideas are those that it believes present the best risk-reward opportunities. * The Adviser defines the “internet of things” as a system of interrelated computing devices, mechanical and digital machines, or physical objects that are provided unique identifiers and the ability to transfer data over a network without requiring human-to-human or human-to-computer interaction. ** The “blockchain” is a peer-to-peer shared, distributed ledger that facilitates the process of recording transactions and tracking assets in a business network. Blockchain derives its name from the way it stores transaction data in blocks that are linked together to form a chain. As the number of transactions grow, so does the blockchain. Blocks record and confirm the time and sequence of transactions, which are then logged into the blockchain, within a discrete network governed by rules agreed on by the network participants. *** The Adviser believes that “Cryptocurrency” (notably, bitcoin), which is often referred to as “virtual currency” or “digital currency,” operates as a decentralized, peer-to-peer financial exchange and value storage that is used like money. Under normal circumstances, substantially all of the Fund’s assets will be invested in equity securities, including common stocks, partnership interests, business trust shares and other equity investments or ownership interests in business enterprises. The Fund’s investments will include micro-, small-, medium- and large-capitalization companies. The Fund’s investments in foreign equity securities will be in both developed and emerging markets. The Fund may invest in foreign securities (including investments in American Depositary Receipts (“ADRs”) and Global Depositary Receipts (“GDRs”)) and securities listed on local foreign exchanges. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940, as amended (the “1940 Act”), which means that it may invest a high percentage of its assets in a limited number of issuers.
Invest in ARK Innovation ETF (ARKK)
Historical Stock Data for ARK Innovation ETF (ARKK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $45.20 | $45.54 | $44.56 | $45.12 | $45.12 | 9,289,794 |
| 2025-04-16 | $45.50 | $45.87 | $44.06 | $45.08 | $45.08 | 8,670,449 |
| 2025-04-15 | $46.10 | $47.16 | $45.94 | $46.55 | $46.55 | 7,413,698 |
| 2025-04-14 | $47.29 | $47.56 | $45.28 | $46.26 | $46.26 | 8,831,824 |
| 2025-04-11 | $44.61 | $45.99 | $43.78 | $45.89 | $45.89 | 15,079,054 |
| 2025-04-10 | $45.62 | $45.73 | $42.63 | $44.53 | $44.53 | 16,547,931 |
| 2025-04-09 | $40.44 | $47.83 | $40.44 | $47.25 | $47.25 | 26,371,676 |
| 2025-04-08 | $44.60 | $44.68 | $39.79 | $40.51 | $40.51 | 19,285,096 |
| 2025-04-07 | $39.22 | $44.83 | $38.57 | $42.28 | $42.28 | 24,463,268 |
| 2025-04-04 | $43.11 | $43.70 | $40.25 | $41.94 | $41.94 | 18,839,765 |
| 2025-04-03 | $45.54 | $46.35 | $44.76 | $45.12 | $45.12 | 18,655,507 |
| 2025-04-02 | $46.65 | $49.78 | $46.49 | $49.15 | $49.15 | 17,988,018 |
| 2025-04-01 | $47.68 | $48.67 | $46.71 | $47.80 | $47.80 | 11,548,366 |
| 2025-03-31 | $46.82 | $47.77 | $45.55 | $47.58 | $47.58 | 13,088,179 |
| 2025-03-28 | $50.44 | $50.50 | $48.41 | $48.70 | $48.70 | 11,971,205 |
| 2025-03-27 | $51.25 | $52.36 | $50.72 | $50.78 | $50.78 | 10,393,983 |
| 2025-03-26 | $53.82 | $54.05 | $51.25 | $51.66 | $51.66 | 15,572,391 |
| 2025-03-25 | $54.27 | $54.51 | $53.39 | $54.14 | $54.14 | 9,522,218 |
| 2025-03-24 | $52.90 | $54.24 | $52.70 | $54.18 | $54.18 | 13,607,391 |
| 2025-03-21 | $49.30 | $51.55 | $48.98 | $51.50 | $51.50 | 15,387,557 |
| 2025-03-20 | $49.36 | $50.91 | $49.27 | $50.02 | $50.02 | 9,825,465 |
| 2025-03-19 | $48.91 | $51.03 | $48.71 | $50.05 | $50.05 | 17,147,170 |
| 2025-03-18 | $49.15 | $49.16 | $47.68 | $48.24 | $48.24 | 13,058,600 |
| 2025-03-17 | $49.15 | $50.52 | $48.70 | $49.98 | $49.98 | 8,847,856 |
| 2025-03-14 | $48.45 | $49.40 | $48.34 | $49.19 | $49.19 | 12,722,858 |
| 2025-03-13 | $49.24 | $49.31 | $46.92 | $47.25 | $47.25 | 16,232,860 |
| 2025-03-12 | $49.97 | $50.37 | $48.38 | $49.61 | $49.61 | 16,828,712 |
| 2025-03-11 | $47.67 | $49.29 | $47.01 | $48.19 | $48.19 | 17,101,409 |
| 2025-03-10 | $50.86 | $50.88 | $47.20 | $47.86 | $47.86 | 28,314,258 |
| 2025-03-07 | $51.75 | $52.83 | $49.70 | $52.45 | $52.45 | 17,135,676 |
| 2025-03-06 | $53.20 | $54.34 | $51.80 | $52.14 | $52.14 | 14,784,675 |
| 2025-03-05 | $53.52 | $54.77 | $52.53 | $54.70 | $54.70 | 10,013,924 |
| 2025-03-04 | $51.48 | $54.56 | $50.23 | $53.17 | $53.17 | 23,656,825 |
| 2025-03-03 | $56.95 | $57.14 | $52.60 | $53.09 | $53.09 | 13,322,197 |
| 2025-02-28 | $53.67 | $55.72 | $53.10 | $55.64 | $55.64 | 13,203,891 |
| 2025-02-27 | $57.33 | $57.70 | $54.53 | $54.59 | $54.59 | 16,878,036 |
| 2025-02-26 | $56.56 | $57.67 | $55.96 | $56.46 | $56.46 | 13,457,053 |
| 2025-02-25 | $58.08 | $58.27 | $55.09 | $56.00 | $56.00 | 22,120,959 |
| 2025-02-24 | $60.15 | $60.46 | $57.78 | $59.08 | $59.08 | 14,937,164 |
| 2025-02-21 | $64.40 | $64.42 | $60.08 | $60.20 | $60.20 | 13,002,447 |
| 2025-02-20 | $65.31 | $65.31 | $62.55 | $63.98 | $63.98 | 11,545,221 |
| 2025-02-19 | $66.51 | $66.82 | $65.40 | $65.71 | $65.71 | 7,748,119 |
| 2025-02-18 | $67.90 | $68.43 | $65.72 | $66.48 | $66.48 | 7,402,900 |
| 2025-02-14 | $66.01 | $67.16 | $65.85 | $67.02 | $67.02 | 10,530,385 |
| 2025-02-13 | $63.01 | $64.78 | $62.90 | $64.78 | $64.78 | 8,663,505 |
| 2025-02-12 | $60.63 | $62.96 | $60.48 | $62.68 | $62.68 | 10,280,301 |
| 2025-02-11 | $62.00 | $62.71 | $60.94 | $61.35 | $61.35 | 6,618,884 |
| 2025-02-10 | $63.16 | $63.49 | $62.65 | $62.72 | $62.72 | 4,182,170 |
| 2025-02-07 | $62.98 | $64.06 | $62.35 | $62.76 | $62.76 | 9,841,399 |
| 2025-02-06 | $63.10 | $63.32 | $62.10 | $62.72 | $62.72 | 6,497,171 |
| 2025-02-05 | $63.10 | $64.09 | $63.00 | $63.81 | $63.81 | 4,742,827 |
| 2025-02-04 | $62.73 | $63.60 | $62.34 | $63.12 | $63.12 | 7,305,357 |
| 2025-02-03 | $60.24 | $62.20 | $60.16 | $61.78 | $61.78 | 11,525,076 |
| 2025-01-31 | $63.80 | $64.73 | $62.45 | $62.87 | $62.87 | 10,205,929 |
| 2025-01-30 | $62.62 | $64.03 | $62.54 | $63.51 | $63.51 | 9,201,209 |
| 2025-01-29 | $61.86 | $62.32 | $60.87 | $61.86 | $61.86 | 8,005,497 |
| 2025-01-28 | $60.86 | $62.24 | $59.89 | $61.93 | $61.93 | 5,581,368 |
| 2025-01-27 | $59.92 | $61.59 | $59.50 | $60.70 | $60.70 | 12,078,468 |
| 2025-01-24 | $62.90 | $63.61 | $62.22 | $62.33 | $62.33 | 6,592,986 |
| 2025-01-23 | $61.50 | $62.77 | $61.02 | $62.69 | $62.69 | 5,138,674 |
| 2025-01-22 | $61.73 | $62.41 | $61.51 | $62.06 | $62.06 | 6,656,957 |
| 2025-01-21 | $60.70 | $61.76 | $59.64 | $61.50 | $61.50 | 7,730,039 |
| 2025-01-17 | $59.86 | $60.33 | $59.42 | $59.61 | $59.61 | 5,942,404 |
| 2025-01-16 | $58.77 | $59.22 | $58.01 | $58.74 | $58.74 | 5,559,434 |
| 2025-01-15 | $58.47 | $59.49 | $58.08 | $58.67 | $58.67 | 10,730,510 |
| 2025-01-14 | $57.84 | $58.26 | $56.11 | $56.41 | $56.41 | 8,423,616 |
| 2025-01-13 | $56.03 | $56.71 | $55.25 | $56.70 | $56.70 | 9,757,551 |
| 2025-01-10 | $57.73 | $58.03 | $56.29 | $57.47 | $57.47 | 9,802,217 |
| 2025-01-08 | $58.70 | $59.46 | $57.69 | $58.95 | $58.95 | 7,457,767 |
| 2025-01-07 | $61.50 | $61.99 | $58.39 | $58.90 | $58.90 | 12,926,415 |
| 2025-01-06 | $60.72 | $61.84 | $60.62 | $61.15 | $61.15 | 8,696,324 |
| 2025-01-03 | $57.33 | $59.83 | $57.33 | $59.82 | $59.82 | 10,720,490 |
| 2025-01-02 | $57.10 | $57.63 | $55.94 | $56.89 | $56.89 | 10,226,044 |
| 2024-12-31 | $58.04 | $58.17 | $56.48 | $56.77 | $56.77 | 8,686,339 |
| 2024-12-30 | $58.01 | $58.23 | $56.90 | $57.61 | $57.61 | 8,456,884 |
| 2024-12-27 | $60.54 | $60.60 | $58.44 | $59.27 | $59.27 | 9,592,628 |
| 2024-12-26 | $60.72 | $61.14 | $60.04 | $60.96 | $60.96 | 6,888,985 |
| 2024-12-24 | $59.63 | $60.99 | $59.44 | $60.96 | $60.96 | 4,801,695 |
| 2024-12-23 | $59.52 | $59.68 | $58.17 | $59.24 | $59.24 | 7,760,641 |
| 2024-12-20 | $57.07 | $60.02 | $56.86 | $59.40 | $59.40 | 17,548,121 |
| 2024-12-19 | $59.75 | $60.03 | $57.47 | $58.17 | $58.17 | 19,168,010 |
| 2024-12-18 | $62.63 | $63.03 | $57.90 | $58.56 | $58.56 | 18,189,616 |
| 2024-12-17 | $62.79 | $63.32 | $61.82 | $62.98 | $62.98 | 6,749,803 |
| 2024-12-16 | $61.71 | $63.14 | $61.48 | $62.94 | $62.94 | 6,722,670 |
| 2024-12-13 | $61.11 | $61.36 | $60.20 | $61.33 | $61.33 | 7,101,804 |
| 2024-12-12 | $61.40 | $61.98 | $60.72 | $60.92 | $60.92 | 5,840,399 |
| 2024-12-11 | $61.57 | $61.98 | $60.84 | $61.81 | $61.81 | 6,383,562 |
| 2024-12-10 | $61.49 | $62.37 | $60.39 | $60.59 | $60.59 | 7,730,730 |
| 2024-12-09 | $63.43 | $63.44 | $60.78 | $61.31 | $61.31 | 12,024,565 |
| 2024-12-06 | $61.30 | $62.92 | $61.09 | $62.90 | $62.90 | 9,466,867 |
| 2024-12-05 | $61.23 | $61.49 | $60.30 | $60.38 | $60.38 | 7,874,410 |
| 2024-12-04 | $59.72 | $60.86 | $59.28 | $60.83 | $60.83 | 10,462,962 |
| 2024-12-03 | $58.76 | $59.27 | $58.46 | $58.99 | $58.99 | 6,683,450 |
| 2024-12-02 | $58.64 | $59.63 | $58.56 | $59.47 | $59.47 | 8,301,322 |
| 2024-11-29 | $57.60 | $58.35 | $57.55 | $57.98 | $57.98 | 3,232,860 |
| 2024-11-27 | $56.85 | $57.42 | $56.25 | $57.15 | $57.15 | 5,295,235 |
| 2024-11-26 | $56.53 | $56.96 | $55.98 | $56.20 | $56.20 | 7,239,792 |
| 2024-11-25 | $57.45 | $58.09 | $56.62 | $57.03 | $57.03 | 9,602,441 |
| 2024-11-22 | $54.80 | $56.52 | $54.52 | $56.21 | $56.21 | 9,841,142 |
| 2024-11-21 | $55.77 | $55.77 | $54.04 | $54.77 | $54.77 | 8,010,883 |
| 2024-11-20 | $55.86 | $56.19 | $54.49 | $55.28 | $55.28 | 8,058,147 |
| 2024-11-19 | $54.51 | $55.93 | $54.33 | $55.92 | $55.92 | 6,920,482 |
| 2024-11-18 | $54.52 | $55.28 | $53.69 | $55.11 | $55.11 | 10,507,415 |
| 2024-11-15 | $53.85 | $53.85 | $52.77 | $53.46 | $53.46 | 10,842,804 |
| 2024-11-14 | $55.95 | $56.00 | $53.80 | $53.85 | $53.85 | 12,803,405 |
| 2024-11-13 | $57.35 | $58.35 | $55.49 | $55.84 | $55.84 | 13,524,995 |
| 2024-11-12 | $57.19 | $58.22 | $56.37 | $56.81 | $56.81 | 14,567,905 |
| 2024-11-11 | $55.98 | $58.38 | $55.78 | $57.85 | $57.85 | 23,746,932 |
| 2024-11-08 | $52.25 | $54.15 | $52.13 | $54.07 | $54.07 | 8,869,372 |
| 2024-11-07 | $52.22 | $53.02 | $52.21 | $52.69 | $52.69 | 7,232,772 |
| 2024-11-06 | $50.78 | $52.18 | $50.12 | $52.14 | $52.14 | 16,002,279 |
| 2024-11-05 | $46.89 | $48.39 | $46.81 | $48.19 | $48.19 | 6,987,949 |
| 2024-11-04 | $46.27 | $47.15 | $45.97 | $46.68 | $46.68 | 3,726,613 |
| 2024-11-01 | $46.06 | $46.76 | $46.02 | $46.64 | $46.64 | 5,466,386 |
| 2024-10-31 | $47.57 | $47.71 | $45.71 | $45.89 | $45.89 | 9,058,944 |
| 2024-10-30 | $48.03 | $48.92 | $47.96 | $48.23 | $48.23 | 4,180,226 |
| 2024-10-29 | $48.40 | $48.52 | $47.89 | $48.41 | $48.41 | 3,293,873 |
| 2024-10-28 | $48.15 | $48.88 | $48.09 | $48.40 | $48.40 | 5,083,815 |
| 2024-10-25 | $47.50 | $48.21 | $47.42 | $47.67 | $47.67 | 6,213,986 |
| 2024-10-24 | $46.93 | $47.42 | $46.69 | $47.38 | $47.38 | 7,985,687 |
| 2024-10-23 | $46.86 | $47.08 | $45.35 | $45.76 | $45.76 | 8,289,962 |
| 2024-10-22 | $47.06 | $47.28 | $46.82 | $47.15 | $47.15 | 5,187,126 |
| 2024-10-21 | $47.74 | $47.78 | $46.96 | $47.38 | $47.38 | 6,911,681 |
| 2024-10-18 | $47.38 | $48.04 | $47.31 | $48.03 | $48.03 | 4,640,173 |
| 2024-10-17 | $47.70 | $47.77 | $46.91 | $47.04 | $47.04 | 3,629,238 |
| 2024-10-16 | $47.56 | $47.85 | $47.09 | $47.69 | $47.69 | 3,493,220 |
| 2024-10-15 | $47.29 | $47.78 | $46.48 | $47.29 | $47.29 | 4,208,009 |
| 2024-10-14 | $46.91 | $47.45 | $46.35 | $47.37 | $47.37 | 4,885,390 |
| 2024-10-11 | $45.54 | $46.79 | $45.51 | $46.64 | $46.64 | 4,359,667 |
| 2024-10-10 | $45.97 | $46.48 | $45.45 | $46.17 | $46.17 | 3,867,745 |
| 2024-10-09 | $46.62 | $46.95 | $46.36 | $46.65 | $46.65 | 3,133,477 |
| 2024-10-08 | $45.64 | $46.67 | $45.61 | $46.64 | $46.64 | 3,855,619 |
| 2024-10-07 | $46.32 | $46.51 | $45.68 | $45.91 | $45.91 | 4,028,322 |
| 2024-10-04 | $46.26 | $46.55 | $45.65 | $46.55 | $46.55 | 6,957,192 |
| 2024-10-03 | $45.40 | $46.01 | $45.12 | $45.39 | $45.39 | 4,789,938 |
| 2024-10-02 | $45.75 | $46.15 | $45.46 | $45.87 | $45.87 | 4,557,325 |
| 2024-10-01 | $47.66 | $47.76 | $45.67 | $46.18 | $46.18 | 7,446,231 |
| 2024-09-30 | $47.60 | $48.06 | $47.02 | $47.53 | $47.53 | 5,112,457 |
| 2024-09-27 | $47.62 | $48.07 | $47.41 | $47.88 | $47.88 | 3,968,917 |
| 2024-09-26 | $47.55 | $47.65 | $46.47 | $47.27 | $47.27 | 6,838,436 |
| 2024-09-25 | $47.35 | $47.57 | $46.79 | $46.86 | $46.86 | 4,347,613 |
| 2024-09-24 | $47.24 | $47.54 | $46.53 | $47.45 | $47.45 | 3,826,011 |
| 2024-09-23 | $47.10 | $47.36 | $46.86 | $46.94 | $46.94 | 3,530,622 |
| 2024-09-20 | $47.10 | $47.22 | $46.31 | $46.90 | $46.90 | 5,751,716 |
| 2024-09-19 | $47.69 | $48.11 | $47.16 | $47.42 | $47.42 | 7,075,350 |
| 2024-09-18 | $46.13 | $47.65 | $45.91 | $46.18 | $46.18 | 9,655,707 |
| 2024-09-17 | $46.18 | $46.74 | $45.88 | $46.06 | $46.06 | 4,820,691 |
| 2024-09-16 | $45.53 | $45.94 | $44.97 | $45.69 | $45.69 | 4,271,858 |
| 2024-09-13 | $45.14 | $45.85 | $45.07 | $45.76 | $45.76 | 5,711,484 |
| 2024-09-12 | $44.43 | $45.20 | $43.97 | $44.98 | $44.98 | 4,905,047 |
| 2024-09-11 | $43.13 | $44.27 | $42.49 | $44.23 | $44.23 | 6,991,216 |
| 2024-09-10 | $42.94 | $43.30 | $42.17 | $43.29 | $43.29 | 5,733,570 |
| 2024-09-09 | $42.17 | $43.06 | $42.08 | $42.64 | $42.64 | 5,809,475 |
| 2024-09-06 | $44.04 | $44.17 | $41.36 | $41.59 | $41.59 | 10,392,528 |
| 2024-09-05 | $43.04 | $44.06 | $42.98 | $43.60 | $43.60 | 6,052,848 |
| 2024-09-04 | $42.63 | $43.71 | $42.43 | $42.87 | $42.87 | 7,867,547 |
| 2024-09-03 | $44.54 | $44.78 | $42.82 | $42.98 | $42.98 | 9,582,667 |
| 2024-08-30 | $44.89 | $45.04 | $44.09 | $44.82 | $44.82 | 6,622,000 |
| 2024-08-29 | $44.77 | $45.64 | $44.63 | $44.68 | $44.68 | 6,657,991 |
| 2024-08-28 | $45.21 | $45.30 | $43.77 | $44.27 | $44.27 | 9,604,352 |
| 2024-08-27 | $45.36 | $45.65 | $44.93 | $45.42 | $45.42 | 4,287,707 |
| 2024-08-26 | $46.19 | $46.41 | $45.49 | $45.73 | $45.73 | 4,373,397 |
| 2024-08-23 | $44.84 | $46.31 | $44.75 | $46.24 | $46.24 | 11,504,467 |
| 2024-08-22 | $45.68 | $45.77 | $44.17 | $44.25 | $44.25 | 5,996,523 |
| 2024-08-21 | $44.74 | $45.62 | $44.54 | $45.61 | $45.61 | 5,335,198 |
| 2024-08-20 | $45.12 | $45.38 | $44.23 | $44.54 | $44.54 | 4,753,827 |
| 2024-08-19 | $44.17 | $45.09 | $44.08 | $45.09 | $45.09 | 5,995,519 |
| 2024-08-16 | $43.60 | $44.30 | $43.60 | $44.09 | $44.09 | 4,383,486 |
| 2024-08-15 | $42.75 | $44.00 | $42.75 | $43.92 | $43.92 | 8,355,704 |
| 2024-08-14 | $42.83 | $42.88 | $41.63 | $41.91 | $41.91 | 5,358,844 |
| 2024-08-13 | $41.35 | $42.67 | $41.03 | $42.59 | $42.59 | 7,470,732 |
| 2024-08-12 | $41.48 | $41.56 | $40.68 | $40.92 | $40.92 | 5,402,164 |
| 2024-08-09 | $41.48 | $41.80 | $41.02 | $41.46 | $41.46 | 5,427,845 |
| 2024-08-08 | $40.18 | $41.42 | $39.77 | $41.29 | $41.29 | 7,710,751 |
| 2024-08-07 | $41.11 | $41.49 | $39.43 | $39.47 | $39.47 | 10,883,372 |
| 2024-08-06 | $40.24 | $40.87 | $39.28 | $40.20 | $40.20 | 7,607,877 |
| 2024-08-05 | $36.99 | $40.49 | $36.85 | $39.59 | $39.59 | 15,053,641 |
| 2024-08-02 | $42.11 | $42.23 | $40.82 | $41.21 | $41.21 | 14,706,074 |
| 2024-08-01 | $45.37 | $45.62 | $42.87 | $43.21 | $43.21 | 12,734,130 |
| 2024-07-31 | $45.46 | $46.56 | $45.36 | $45.53 | $45.53 | 8,636,684 |
| 2024-07-30 | $45.99 | $46.33 | $44.59 | $44.96 | $44.96 | 6,237,641 |
| 2024-07-29 | $46.24 | $46.68 | $45.38 | $45.93 | $45.93 | 5,145,460 |
| 2024-07-26 | $45.87 | $46.37 | $45.24 | $45.78 | $45.78 | 7,211,692 |
| 2024-07-25 | $44.60 | $46.44 | $44.32 | $45.19 | $45.19 | 11,275,911 |
| 2024-07-24 | $46.70 | $46.75 | $44.70 | $44.71 | $44.71 | 12,303,354 |
| 2024-07-23 | $47.51 | $48.22 | $47.46 | $47.76 | $47.76 | 5,351,834 |
| 2024-07-22 | $47.09 | $47.70 | $46.56 | $47.66 | $47.66 | 5,318,246 |
| 2024-07-19 | $46.57 | $47.04 | $46.28 | $46.63 | $46.63 | 11,128,497 |
| 2024-07-18 | $48.47 | $48.96 | $46.31 | $46.57 | $46.57 | 11,949,732 |
| 2024-07-17 | $48.44 | $49.56 | $47.95 | $48.43 | $48.43 | 12,734,013 |
| 2024-07-16 | $48.03 | $49.46 | $47.68 | $49.40 | $49.40 | 10,343,148 |
| 2024-07-15 | $47.37 | $48.17 | $47.00 | $47.70 | $47.70 | 12,771,085 |
| 2024-07-12 | $45.86 | $46.97 | $45.84 | $46.79 | $46.79 | 12,111,973 |
| 2024-07-11 | $46.56 | $47.51 | $45.61 | $45.71 | $45.71 | 11,690,365 |
| 2024-07-10 | $46.14 | $46.27 | $45.30 | $45.95 | $45.95 | 4,884,138 |
| 2024-07-09 | $45.84 | $46.23 | $45.46 | $46.05 | $46.05 | 4,827,684 |
| 2024-07-08 | $46.02 | $46.24 | $45.48 | $45.89 | $45.89 | 4,505,506 |
| 2024-07-05 | $45.47 | $45.96 | $44.94 | $45.95 | $45.95 | 6,361,512 |
| 2024-07-03 | $44.96 | $45.94 | $44.96 | $45.61 | $45.61 | 7,347,462 |
| 2024-07-02 | $44.55 | $44.98 | $44.45 | $44.82 | $44.82 | 6,426,309 |
| 2024-07-01 | $44.05 | $44.71 | $44.05 | $44.45 | $44.45 | 9,780,025 |
| 2024-06-28 | $44.16 | $44.34 | $43.51 | $43.95 | $43.95 | 9,033,316 |
| 2024-06-27 | $43.35 | $44.07 | $43.14 | $44.01 | $44.01 | 5,397,360 |
| 2024-06-26 | $43.15 | $43.73 | $43.13 | $43.58 | $43.58 | 4,631,181 |
| 2024-06-25 | $43.24 | $43.54 | $42.97 | $43.33 | $43.33 | 5,723,370 |
| 2024-06-24 | $43.32 | $43.92 | $42.90 | $43.24 | $43.24 | 7,288,282 |
| 2024-06-21 | $43.20 | $43.39 | $42.89 | $43.32 | $43.32 | 5,174,976 |
| 2024-06-20 | $43.60 | $43.60 | $42.83 | $43.37 | $43.37 | 7,628,685 |
| 2024-06-18 | $43.97 | $44.04 | $43.61 | $43.68 | $43.68 | 5,110,173 |
| 2024-06-17 | $43.53 | $44.44 | $43.28 | $44.13 | $44.13 | 6,114,900 |
| 2024-06-14 | $44.20 | $44.29 | $43.55 | $43.87 | $43.87 | 7,339,168 |
| 2024-06-13 | $45.48 | $45.72 | $44.32 | $44.38 | $44.38 | 7,833,574 |
| 2024-06-12 | $45.30 | $45.90 | $44.92 | $45.08 | $45.08 | 14,274,016 |
| 2024-06-11 | $43.88 | $44.23 | $43.25 | $44.16 | $44.16 | 7,323,081 |
| 2024-06-10 | $43.40 | $44.27 | $43.34 | $44.15 | $44.15 | 5,336,950 |
| 2024-06-07 | $44.18 | $44.74 | $43.62 | $43.80 | $43.80 | 8,128,791 |
| 2024-06-06 | $44.09 | $45.08 | $43.95 | $44.76 | $44.76 | 6,468,825 |
| 2024-06-05 | $43.55 | $44.16 | $43.03 | $44.15 | $44.15 | 5,980,128 |
| 2024-06-04 | $42.73 | $43.52 | $42.64 | $43.23 | $43.23 | 6,093,060 |
| 2024-06-03 | $43.00 | $43.52 | $42.34 | $42.98 | $42.98 | 9,725,358 |
| 2024-05-31 | $43.20 | $43.61 | $41.78 | $42.45 | $42.45 | 12,984,351 |
| 2024-05-30 | $43.03 | $43.13 | $42.49 | $42.79 | $42.79 | 8,977,620 |
| 2024-05-29 | $43.37 | $43.60 | $42.97 | $43.48 | $43.48 | 9,531,904 |
| 2024-05-28 | $44.26 | $44.49 | $43.54 | $44.03 | $44.03 | 6,819,850 |
| 2024-05-24 | $43.77 | $44.53 | $43.63 | $44.38 | $44.38 | 7,302,867 |
| 2024-05-23 | $45.27 | $45.27 | $43.35 | $43.61 | $43.61 | 13,872,424 |
| 2024-05-22 | $45.13 | $45.61 | $44.72 | $44.99 | $44.99 | 6,739,604 |
| 2024-05-21 | $45.50 | $45.64 | $45.05 | $45.20 | $45.20 | 5,510,258 |
| 2024-05-20 | $45.39 | $45.63 | $44.94 | $45.60 | $45.60 | 7,354,125 |
| 2024-05-17 | $45.24 | $45.61 | $44.72 | $45.45 | $45.45 | 12,442,498 |
| 2024-05-16 | $45.58 | $45.77 | $44.92 | $44.96 | $44.96 | 8,377,685 |
| 2024-05-15 | $46.07 | $46.36 | $44.99 | $45.77 | $45.77 | 11,198,103 |
| 2024-05-14 | $44.65 | $45.97 | $44.64 | $45.12 | $45.12 | 17,215,955 |
| 2024-05-13 | $43.40 | $44.85 | $43.36 | $44.17 | $44.17 | 18,083,268 |
| 2024-05-10 | $44.33 | $44.47 | $42.85 | $42.92 | $42.92 | 15,483,646 |
| 2024-05-09 | $44.04 | $44.31 | $43.64 | $44.16 | $44.16 | 9,359,753 |
| 2024-05-08 | $44.57 | $44.80 | $44.28 | $44.43 | $44.43 | 9,752,986 |
| 2024-05-07 | $46.20 | $46.31 | $45.48 | $45.55 | $45.55 | 7,904,182 |
| 2024-05-06 | $45.92 | $46.61 | $45.87 | $46.50 | $46.50 | 8,257,832 |
| 2024-05-03 | $46.25 | $46.66 | $45.12 | $45.47 | $45.47 | 12,656,484 |
| 2024-05-02 | $44.49 | $45.03 | $43.58 | $44.93 | $44.93 | 11,188,348 |
| 2024-05-01 | $43.10 | $45.16 | $42.99 | $43.82 | $43.82 | 16,056,290 |
| 2024-04-30 | $44.58 | $44.91 | $43.45 | $43.46 | $43.46 | 13,900,052 |
| 2024-04-29 | $44.70 | $45.61 | $44.66 | $45.13 | $45.13 | 10,564,562 |
| 2024-04-26 | $43.63 | $44.27 | $43.12 | $44.07 | $44.07 | 9,101,150 |
| 2024-04-25 | $42.63 | $43.77 | $42.47 | $43.61 | $43.61 | 11,227,283 |
| 2024-04-24 | $44.78 | $44.83 | $43.46 | $43.90 | $43.90 | 10,415,061 |
| 2024-04-23 | $42.79 | $44.36 | $42.79 | $43.87 | $43.87 | 16,446,152 |
| 2024-04-22 | $42.19 | $42.89 | $41.58 | $42.60 | $42.60 | 13,511,677 |
| 2024-04-19 | $42.75 | $43.31 | $41.71 | $42.00 | $42.00 | 14,695,002 |
| 2024-04-18 | $42.98 | $43.66 | $42.52 | $42.91 | $42.91 | 11,458,280 |
| 2024-04-17 | $43.99 | $44.14 | $42.80 | $43.02 | $43.02 | 11,875,168 |
| 2024-04-16 | $43.84 | $44.10 | $43.15 | $43.65 | $43.65 | 16,870,247 |
| 2024-04-15 | $46.73 | $46.73 | $44.25 | $44.38 | $44.38 | 16,069,967 |
| 2024-04-12 | $47.70 | $47.73 | $46.32 | $46.51 | $46.51 | 12,187,168 |
| 2024-04-11 | $47.78 | $48.24 | $47.00 | $48.20 | $48.20 | 9,271,019 |
| 2024-04-10 | $47.13 | $47.89 | $46.97 | $47.49 | $47.49 | 14,640,414 |
| 2024-04-09 | $48.11 | $48.85 | $48.01 | $48.62 | $48.62 | 10,080,048 |
| 2024-04-08 | $47.69 | $48.25 | $47.54 | $48.10 | $48.10 | 8,488,519 |
| 2024-04-05 | $46.73 | $47.60 | $46.60 | $47.12 | $47.12 | 14,099,309 |
| 2024-04-04 | $48.46 | $48.83 | $47.21 | $47.27 | $47.27 | 13,156,255 |
| 2024-04-03 | $47.46 | $48.21 | $47.15 | $47.92 | $47.92 | 9,852,782 |
| 2024-04-02 | $47.69 | $47.91 | $47.05 | $47.78 | $47.78 | 12,759,716 |
| 2024-04-01 | $50.07 | $50.11 | $48.82 | $49.24 | $49.24 | 10,187,559 |
| 2024-03-28 | $50.22 | $50.61 | $49.97 | $50.08 | $50.08 | 8,248,920 |
| 2024-03-27 | $50.79 | $50.89 | $49.45 | $50.11 | $50.11 | 11,450,137 |
| 2024-03-26 | $50.81 | $50.96 | $50.00 | $50.03 | $50.03 | 6,904,760 |
| 2024-03-25 | $49.42 | $50.45 | $49.39 | $50.25 | $50.25 | 8,755,915 |
| 2024-03-22 | $50.07 | $50.33 | $49.25 | $49.41 | $49.41 | 8,941,729 |
| 2024-03-21 | $50.76 | $51.36 | $50.50 | $50.53 | $50.53 | 13,536,979 |
| 2024-03-20 | $48.44 | $50.48 | $48.29 | $50.21 | $50.21 | 15,661,765 |
| 2024-03-19 | $48.05 | $48.78 | $47.45 | $48.51 | $48.51 | 11,645,254 |
| 2024-03-18 | $48.90 | $49.12 | $48.03 | $48.79 | $48.79 | 8,728,945 |
| 2024-03-15 | $48.22 | $49.15 | $48.15 | $48.66 | $48.66 | 11,891,734 |
| 2024-03-14 | $50.39 | $50.61 | $48.19 | $48.74 | $48.74 | 17,816,992 |
| 2024-03-13 | $49.94 | $51.31 | $49.78 | $50.36 | $50.36 | 8,969,858 |
| 2024-03-12 | $50.83 | $50.89 | $49.53 | $50.25 | $50.25 | 10,051,139 |
| 2024-03-11 | $50.94 | $51.80 | $50.49 | $50.65 | $50.65 | 11,318,205 |
| 2024-03-08 | $50.81 | $52.43 | $50.24 | $50.75 | $50.75 | 16,412,418 |
| 2024-03-07 | $50.07 | $50.59 | $49.49 | $50.25 | $50.25 | 8,873,614 |
| 2024-03-06 | $49.91 | $50.17 | $48.97 | $49.68 | $49.68 | 12,097,361 |
| 2024-03-05 | $50.00 | $50.47 | $48.58 | $48.90 | $48.90 | 14,098,045 |
| 2024-03-04 | $51.37 | $51.48 | $50.19 | $50.68 | $50.68 | 9,194,792 |
| 2024-03-01 | $51.07 | $51.59 | $50.36 | $51.14 | $51.14 | 10,859,164 |
| 2024-02-29 | $52.06 | $52.33 | $50.71 | $51.25 | $51.25 | 12,412,383 |
| 2024-02-28 | $51.30 | $52.09 | $50.91 | $51.16 | $51.16 | 12,116,347 |
| 2024-02-27 | $50.82 | $51.55 | $50.60 | $51.54 | $51.54 | 14,213,534 |
| 2024-02-26 | $48.44 | $50.14 | $48.38 | $50.08 | $50.08 | 12,132,742 |
| 2024-02-23 | $48.89 | $49.29 | $48.10 | $48.41 | $48.41 | 10,598,614 |
| 2024-02-22 | $48.12 | $48.75 | $47.62 | $48.48 | $48.48 | 10,923,305 |
| 2024-02-21 | $47.64 | $47.91 | $46.91 | $47.31 | $47.31 | 12,669,482 |
| 2024-02-20 | $49.52 | $49.88 | $47.87 | $48.69 | $48.69 | 15,225,377 |
| 2024-02-16 | $50.96 | $51.74 | $50.29 | $50.33 | $50.33 | 16,510,836 |
| 2024-02-15 | $51.00 | $52.06 | $50.81 | $51.64 | $51.64 | 15,272,552 |
| 2024-02-14 | $49.12 | $50.56 | $48.77 | $50.50 | $50.50 | 17,210,460 |
| 2024-02-13 | $48.07 | $48.88 | $47.39 | $47.88 | $47.88 | 25,947,552 |
| 2024-02-12 | $49.60 | $51.10 | $49.56 | $50.72 | $50.72 | 13,661,702 |
| 2024-02-09 | $49.17 | $49.91 | $48.85 | $49.59 | $49.59 | 17,091,687 |
| 2024-02-08 | $47.47 | $48.61 | $47.12 | $48.44 | $48.44 | 14,530,284 |
| 2024-02-07 | $47.05 | $47.59 | $46.33 | $47.17 | $47.17 | 11,384,494 |
| 2024-02-06 | $45.45 | $46.74 | $45.29 | $46.70 | $46.70 | 14,335,773 |
| 2024-02-05 | $46.20 | $46.30 | $44.63 | $45.20 | $45.20 | 19,679,342 |
| 2024-02-02 | $45.75 | $46.81 | $45.23 | $46.66 | $46.66 | 21,927,579 |
| 2024-02-01 | $45.80 | $46.39 | $44.99 | $46.03 | $46.03 | 17,395,535 |
| 2024-01-31 | $46.26 | $47.43 | $45.33 | $45.41 | $45.41 | 27,028,911 |
| 2024-01-30 | $48.10 | $48.10 | $46.85 | $46.86 | $46.86 | 15,485,297 |
| 2024-01-29 | $46.19 | $48.19 | $45.92 | $48.11 | $48.11 | 18,104,210 |
| 2024-01-26 | $46.21 | $46.88 | $45.78 | $45.92 | $45.92 | 13,739,355 |
| 2024-01-25 | $46.28 | $46.70 | $45.54 | $45.82 | $45.82 | 16,519,905 |
| 2024-01-24 | $48.22 | $48.23 | $46.25 | $46.28 | $46.28 | 16,494,013 |
| 2024-01-23 | $47.68 | $47.92 | $46.89 | $47.38 | $47.38 | 12,640,312 |
| 2024-01-22 | $46.89 | $48.53 | $46.80 | $47.33 | $47.33 | 23,104,068 |
| 2024-01-19 | $45.92 | $46.30 | $45.02 | $46.28 | $46.28 | 16,684,632 |
| 2024-01-18 | $46.45 | $46.57 | $45.08 | $45.66 | $45.66 | 18,101,373 |
| 2024-01-17 | $45.94 | $45.99 | $45.20 | $45.92 | $45.92 | 15,512,808 |
| 2024-01-16 | $46.71 | $47.18 | $46.04 | $46.76 | $46.76 | 17,272,963 |
| 2024-01-12 | $48.03 | $48.90 | $47.32 | $47.38 | $47.38 | 14,080,340 |
| 2024-01-11 | $49.41 | $49.54 | $47.38 | $48.18 | $48.18 | 21,393,180 |
| 2024-01-10 | $49.50 | $49.80 | $48.52 | $49.35 | $49.35 | 15,628,689 |
| 2024-01-09 | $49.70 | $50.16 | $49.37 | $49.50 | $49.50 | 13,039,093 |
| 2024-01-08 | $48.97 | $50.38 | $48.70 | $50.28 | $50.28 | 16,536,535 |
| 2024-01-05 | $48.35 | $49.35 | $48.17 | $48.90 | $48.90 | 17,059,629 |
| 2024-01-04 | $48.41 | $49.39 | $48.07 | $48.91 | $48.91 | 16,950,617 |
| 2024-01-03 | $49.24 | $49.46 | $48.37 | $48.52 | $48.52 | 27,345,639 |
| 2024-01-02 | $51.80 | $51.84 | $50.22 | $50.50 | $50.50 | 24,389,169 |
| 2023-12-29 | $54.00 | $54.21 | $52.24 | $52.37 | $52.37 | 18,683,297 |
| 2023-12-28 | $54.00 | $54.39 | $53.79 | $54.14 | $54.14 | 11,828,164 |
| 2023-12-27 | $54.30 | $54.52 | $53.80 | $54.26 | $54.26 | 13,727,519 |
| 2023-12-26 | $53.25 | $54.02 | $53.07 | $53.79 | $53.79 | 13,212,017 |
| 2023-12-22 | $52.57 | $53.34 | $52.34 | $53.01 | $53.01 | 15,303,396 |
| 2023-12-21 | $52.04 | $52.46 | $51.29 | $52.31 | $52.31 | 15,321,681 |
| 2023-12-20 | $53.08 | $53.58 | $50.99 | $51.01 | $51.01 | 24,224,255 |
| 2023-12-19 | $51.52 | $53.40 | $51.47 | $53.18 | $53.18 | 21,883,183 |
| 2023-12-18 | $50.69 | $51.64 | $50.56 | $51.07 | $51.07 | 12,644,979 |
| 2023-12-15 | $51.96 | $52.17 | $50.80 | $51.11 | $51.11 | 18,894,831 |
| 2023-12-14 | $51.28 | $52.50 | $51.14 | $52.02 | $52.02 | 41,229,704 |
| 2023-12-13 | $48.38 | $50.17 | $47.41 | $50.17 | $50.17 | 28,900,448 |
| 2023-12-12 | $48.55 | $48.64 | $47.82 | $48.38 | $48.38 | 11,432,466 |
| 2023-12-11 | $48.61 | $48.74 | $48.01 | $48.53 | $48.53 | 13,698,219 |
| 2023-12-08 | $48.06 | $49.70 | $47.78 | $49.18 | $49.18 | 19,869,098 |
| 2023-12-07 | $47.83 | $48.39 | $47.50 | $48.29 | $48.29 | 13,434,312 |
| 2023-12-06 | $48.76 | $49.35 | $47.99 | $48.04 | $48.04 | 20,093,722 |
| 2023-12-05 | $48.23 | $48.94 | $47.88 | $48.26 | $48.26 | 17,314,047 |
| 2023-12-04 | $48.35 | $48.99 | $47.71 | $48.69 | $48.69 | 24,898,358 |
| 2023-12-01 | $46.55 | $48.45 | $46.07 | $48.43 | $48.43 | 24,737,354 |
| 2023-11-30 | $47.17 | $47.28 | $45.85 | $46.11 | $46.11 | 21,365,319 |
| 2023-11-29 | $47.21 | $48.02 | $46.70 | $46.90 | $46.90 | 23,347,257 |
| 2023-11-28 | $45.39 | $46.77 | $44.99 | $46.70 | $46.70 | 17,917,691 |
| 2023-11-27 | $44.65 | $45.67 | $44.28 | $45.45 | $45.45 | 13,262,139 |
| 2023-11-24 | $44.19 | $45.12 | $44.17 | $44.88 | $44.88 | 7,296,085 |
| 2023-11-22 | $44.33 | $44.59 | $43.63 | $44.32 | $44.32 | 11,585,970 |
| 2023-11-21 | $44.25 | $44.41 | $43.61 | $43.87 | $43.87 | 13,742,765 |
| 2023-11-20 | $43.85 | $45.03 | $43.72 | $44.88 | $44.88 | 15,779,391 |
| 2023-11-17 | $42.54 | $43.73 | $42.34 | $43.70 | $43.70 | 16,886,969 |
| 2023-11-16 | $42.67 | $42.73 | $41.62 | $42.21 | $42.21 | 17,763,945 |
| 2023-11-15 | $42.12 | $43.75 | $42.12 | $43.01 | $43.01 | 25,809,087 |
| 2023-11-14 | $41.57 | $42.05 | $41.21 | $41.95 | $41.95 | 25,966,929 |
| 2023-11-13 | $39.37 | $39.93 | $38.71 | $39.91 | $39.91 | 13,480,163 |
| 2023-11-10 | $39.01 | $39.86 | $38.74 | $39.73 | $39.73 | 19,188,083 |
| 2023-11-09 | $40.68 | $40.89 | $38.94 | $39.09 | $39.09 | 25,529,755 |
| 2023-11-08 | $41.05 | $41.05 | $39.94 | $40.34 | $40.34 | 18,400,860 |
| 2023-11-07 | $39.99 | $41.01 | $39.69 | $40.91 | $40.91 | 18,153,759 |
| 2023-11-06 | $40.68 | $40.82 | $39.14 | $39.77 | $39.77 | 21,315,693 |
| 2023-11-03 | $39.19 | $40.74 | $39.10 | $40.44 | $40.44 | 28,343,102 |
| 2023-11-02 | $37.09 | $38.30 | $37.05 | $38.28 | $38.28 | 28,629,714 |
| 2023-11-01 | $35.25 | $35.36 | $34.54 | $35.31 | $35.31 | 17,265,784 |
| 2023-10-31 | $34.34 | $35.22 | $34.08 | $35.08 | $35.08 | 10,991,937 |
| 2023-10-30 | $34.53 | $34.80 | $33.76 | $34.29 | $34.29 | 13,947,878 |
| 2023-10-27 | $35.28 | $35.43 | $34.07 | $34.10 | $34.10 | 14,793,016 |
| 2023-10-26 | $35.27 | $35.71 | $34.43 | $34.76 | $34.76 | 20,928,877 |
| 2023-10-25 | $36.68 | $36.79 | $35.18 | $35.22 | $35.22 | 17,377,386 |
| 2023-10-24 | $36.77 | $37.96 | $36.77 | $37.17 | $37.17 | 17,580,652 |
| 2023-10-23 | $35.67 | $36.82 | $35.10 | $36.11 | $36.11 | 19,262,823 |
| 2023-10-20 | $36.52 | $36.76 | $35.88 | $36.03 | $36.03 | 18,021,816 |
| 2023-10-19 | $37.43 | $37.63 | $36.52 | $36.61 | $36.61 | 21,633,818 |
| 2023-10-18 | $38.78 | $38.87 | $37.38 | $37.43 | $37.43 | 16,694,699 |
| 2023-10-17 | $38.00 | $39.44 | $38.00 | $39.18 | $39.18 | 13,700,768 |
| 2023-10-16 | $38.03 | $38.68 | $37.59 | $38.53 | $38.53 | 13,624,387 |
| 2023-10-13 | $38.43 | $38.55 | $37.57 | $37.77 | $37.77 | 13,091,431 |
| 2023-10-12 | $39.97 | $39.97 | $38.28 | $38.48 | $38.48 | 14,137,716 |
| 2023-10-11 | $40.37 | $40.77 | $39.49 | $39.90 | $39.90 | 12,459,783 |
| 2023-10-10 | $39.44 | $40.81 | $39.44 | $40.19 | $40.19 | 14,549,761 |
| 2023-10-09 | $38.47 | $39.47 | $38.34 | $39.36 | $39.36 | 11,205,833 |
| 2023-10-06 | $37.84 | $39.34 | $37.78 | $39.21 | $39.21 | 16,356,720 |
| 2023-10-05 | $38.39 | $38.75 | $37.75 | $38.54 | $38.54 | 12,411,175 |
| 2023-10-04 | $38.12 | $38.67 | $37.55 | $38.53 | $38.53 | 15,404,478 |
| 2023-10-03 | $38.53 | $39.09 | $37.76 | $37.97 | $37.97 | 17,963,176 |
| 2023-10-02 | $39.69 | $39.91 | $38.78 | $39.04 | $39.04 | 17,508,354 |
| 2023-09-29 | $39.84 | $40.25 | $39.48 | $39.67 | $39.67 | 17,449,491 |
| 2023-09-28 | $38.70 | $39.55 | $38.20 | $39.12 | $39.12 | 15,932,110 |
| 2023-09-27 | $39.01 | $39.21 | $38.14 | $38.68 | $38.68 | 16,236,401 |
| 2023-09-26 | $38.56 | $39.25 | $38.36 | $38.43 | $38.43 | 16,883,107 |
| 2023-09-25 | $38.55 | $39.08 | $38.37 | $38.80 | $38.80 | 11,853,783 |
| 2023-09-22 | $39.99 | $40.09 | $38.80 | $38.82 | $38.82 | 13,292,771 |
| 2023-09-21 | $39.99 | $40.17 | $39.53 | $39.54 | $39.54 | 16,351,089 |
| 2023-09-20 | $41.73 | $42.07 | $40.76 | $40.78 | $40.78 | 13,617,134 |
| 2023-09-19 | $41.87 | $41.97 | $41.08 | $41.51 | $41.51 | 11,382,885 |
| 2023-09-18 | $42.93 | $42.93 | $42.01 | $42.01 | $42.01 | 10,385,299 |
| 2023-09-15 | $43.51 | $43.72 | $42.72 | $43.06 | $43.06 | 12,787,007 |
| 2023-09-14 | $43.67 | $44.00 | $43.22 | $43.61 | $43.61 | 9,560,631 |
| 2023-09-13 | $43.87 | $44.22 | $43.29 | $43.43 | $43.43 | 10,480,240 |
| 2023-09-12 | $44.24 | $45.16 | $44.01 | $44.01 | $44.01 | 11,424,721 |
| 2023-09-11 | $44.22 | $44.81 | $43.87 | $44.60 | $44.60 | 11,086,352 |
| 2023-09-08 | $44.00 | $44.40 | $43.43 | $43.68 | $43.68 | 11,199,651 |
| 2023-09-07 | $43.29 | $44.13 | $42.97 | $44.01 | $43.65 | 11,734,078 |
| 2023-09-06 | $44.25 | $44.69 | $43.69 | $44.17 | $43.80 | 12,236,539 |
| 2023-09-05 | $43.28 | $44.12 | $43.17 | $44.01 | $43.65 | 9,165,759 |
| 2023-09-01 | $44.11 | $44.33 | $43.49 | $43.62 | $43.26 | 13,674,272 |
| 2023-08-31 | $43.83 | $44.10 | $43.40 | $43.75 | $43.39 | 11,163,662 |
| 2023-08-30 | $43.06 | $43.76 | $42.71 | $43.61 | $43.25 | 9,477,538 |
| 2023-08-29 | $41.08 | $43.42 | $40.87 | $43.31 | $42.95 | 20,413,835 |
| 2023-08-28 | $41.36 | $41.60 | $40.88 | $41.08 | $40.74 | 9,120,813 |
| 2023-08-25 | $40.49 | $41.34 | $40.14 | $40.97 | $40.63 | 17,067,541 |
| 2023-08-24 | $42.25 | $42.30 | $40.42 | $40.47 | $40.14 | 16,708,057 |
| 2023-08-23 | $41.00 | $42.11 | $40.92 | $41.96 | $41.61 | 11,937,763 |
| 2023-08-22 | $41.59 | $41.73 | $40.57 | $41.01 | $41.01 | 11,933,345 |
| 2023-08-21 | $40.60 | $41.19 | $40.34 | $41.10 | $41.10 | 16,309,879 |
| 2023-08-18 | $39.35 | $40.77 | $39.32 | $40.38 | $40.38 | 21,619,704 |
| 2023-08-17 | $41.29 | $41.29 | $40.22 | $40.24 | $40.24 | 16,288,106 |
| 2023-08-16 | $42.00 | $42.13 | $41.23 | $41.24 | $41.24 | 13,777,084 |
| 2023-08-15 | $42.63 | $42.81 | $42.12 | $42.17 | $42.17 | 11,844,763 |
| 2023-08-14 | $42.24 | $42.94 | $41.88 | $42.92 | $42.92 | 9,937,470 |
| 2023-08-11 | $42.46 | $43.11 | $42.35 | $42.75 | $42.75 | 12,415,032 |
| 2023-08-10 | $43.78 | $44.28 | $42.63 | $42.98 | $42.98 | 19,520,392 |
| 2023-08-09 | $44.78 | $44.82 | $43.24 | $43.29 | $43.29 | 18,186,278 |
| 2023-08-08 | $44.48 | $45.01 | $44.14 | $44.91 | $44.91 | 14,785,158 |
| 2023-08-07 | $45.54 | $45.60 | $44.24 | $45.15 | $45.15 | 17,416,212 |
| 2023-08-04 | $46.45 | $46.65 | $45.29 | $45.38 | $45.38 | 18,265,261 |
| 2023-08-03 | $46.13 | $46.59 | $45.86 | $46.19 | $46.19 | 16,362,147 |
| 2023-08-02 | $48.17 | $48.18 | $46.33 | $46.69 | $46.69 | 24,820,434 |
| 2023-08-01 | $49.81 | $49.83 | $48.67 | $49.45 | $49.45 | 14,716,297 |
| 2023-07-31 | $49.78 | $50.49 | $49.69 | $50.45 | $50.45 | 13,604,767 |
| 2023-07-28 | $48.11 | $49.44 | $47.98 | $49.44 | $49.44 | 17,747,222 |
| 2023-07-27 | $49.37 | $49.42 | $46.67 | $46.87 | $46.87 | 19,613,693 |
| 2023-07-26 | $47.18 | $48.52 | $47.03 | $48.28 | $48.28 | 13,412,676 |
| 2023-07-25 | $47.60 | $48.13 | $47.24 | $47.27 | $47.27 | 9,332,339 |
| 2023-07-24 | $47.83 | $48.05 | $46.91 | $47.41 | $47.41 | 11,815,018 |
| 2023-07-21 | $48.39 | $48.62 | $47.39 | $47.93 | $47.93 | 15,793,707 |
| 2023-07-20 | $49.74 | $50.08 | $47.59 | $47.76 | $47.76 | 26,694,647 |
| 2023-07-19 | $50.46 | $51.33 | $49.96 | $50.65 | $50.65 | 18,358,528 |
| 2023-07-18 | $49.85 | $50.16 | $49.44 | $49.86 | $49.86 | 12,654,679 |
| 2023-07-17 | $48.57 | $49.89 | $48.20 | $49.68 | $49.68 | 13,387,262 |
| 2023-07-14 | $49.74 | $50.43 | $48.24 | $48.57 | $48.57 | 23,522,533 |
| 2023-07-13 | $48.02 | $49.79 | $47.69 | $49.63 | $49.63 | 25,614,636 |
| 2023-07-12 | $48.23 | $48.23 | $46.85 | $47.48 | $47.48 | 22,574,424 |
| 2023-07-11 | $45.64 | $47.30 | $45.51 | $47.05 | $47.05 | 24,449,040 |
| 2023-07-10 | $43.69 | $45.38 | $43.53 | $45.37 | $45.37 | 15,486,730 |
| 2023-07-07 | $43.46 | $44.32 | $43.40 | $43.73 | $43.73 | 9,855,878 |
| 2023-07-06 | $44.02 | $44.20 | $42.75 | $43.24 | $43.24 | 16,128,101 |
| 2023-07-05 | $44.74 | $45.17 | $44.35 | $44.96 | $44.96 | 8,985,459 |
| 2023-07-03 | $44.52 | $45.43 | $44.52 | $45.12 | $45.12 | 7,755,890 |
| 2023-06-30 | $44.54 | $44.69 | $43.99 | $44.14 | $44.14 | 12,080,217 |
| 2023-06-29 | $44.20 | $44.51 | $43.61 | $43.79 | $43.79 | 11,056,750 |
| 2023-06-28 | $43.26 | $44.50 | $43.06 | $44.18 | $44.18 | 12,814,188 |
| 2023-06-27 | $42.30 | $43.47 | $42.06 | $43.32 | $43.32 | 16,946,899 |
| 2023-06-26 | $41.86 | $42.90 | $41.76 | $41.90 | $41.90 | 9,556,652 |
| 2023-06-23 | $41.93 | $42.43 | $41.51 | $42.14 | $42.14 | 13,766,733 |
| 2023-06-22 | $42.29 | $42.80 | $41.95 | $42.67 | $42.67 | 10,918,907 |
| 2023-06-21 | $44.30 | $44.33 | $42.48 | $42.66 | $42.66 | 16,387,370 |
| 2023-06-20 | $44.01 | $44.71 | $43.41 | $44.26 | $44.26 | 10,835,338 |
| 2023-06-16 | $44.95 | $45.00 | $44.08 | $44.31 | $44.31 | 12,975,694 |
| 2023-06-15 | $43.53 | $44.70 | $43.33 | $44.54 | $44.54 | 16,791,493 |
| 2023-06-14 | $44.35 | $44.65 | $43.15 | $44.07 | $44.07 | 20,211,666 |
| 2023-06-13 | $43.89 | $44.41 | $43.58 | $44.29 | $44.29 | 18,559,080 |
| 2023-06-12 | $42.76 | $43.54 | $42.53 | $43.28 | $43.28 | 14,811,402 |
| 2023-06-09 | $43.50 | $43.84 | $42.44 | $42.51 | $42.51 | 16,327,127 |
| 2023-06-08 | $42.09 | $42.74 | $41.91 | $42.68 | $42.68 | 11,506,285 |
| 2023-06-07 | $43.30 | $43.83 | $42.09 | $42.25 | $42.25 | 21,574,803 |
| 2023-06-06 | $41.39 | $42.78 | $41.03 | $42.68 | $42.68 | 15,320,251 |
| 2023-06-05 | $41.58 | $42.23 | $41.30 | $42.06 | $42.06 | 14,419,869 |
| 2023-06-02 | $41.71 | $42.03 | $40.85 | $41.62 | $41.62 | 18,025,448 |
| 2023-06-01 | $40.15 | $41.60 | $39.81 | $41.11 | $41.11 | 14,767,428 |
| 2023-05-31 | $39.52 | $40.49 | $39.36 | $40.49 | $40.49 | 14,933,620 |
| 2023-05-30 | $40.07 | $40.84 | $39.42 | $39.81 | $39.81 | 20,511,912 |
| 2023-05-26 | $38.41 | $39.66 | $38.38 | $39.10 | $39.10 | 19,108,425 |
| 2023-05-25 | $39.65 | $39.67 | $38.16 | $38.38 | $38.38 | 17,870,485 |
| 2023-05-24 | $39.13 | $39.66 | $38.75 | $39.46 | $39.46 | 16,276,389 |
| 2023-05-23 | $40.25 | $41.28 | $39.70 | $39.70 | $39.70 | 23,435,984 |
| 2023-05-22 | $38.86 | $40.76 | $38.73 | $40.58 | $40.58 | 22,861,843 |
| 2023-05-19 | $39.12 | $39.30 | $38.43 | $38.70 | $38.70 | 15,071,858 |
| 2023-05-18 | $38.55 | $39.23 | $38.33 | $39.12 | $39.12 | 16,548,311 |
| 2023-05-17 | $37.80 | $38.70 | $37.42 | $38.58 | $38.58 | 13,639,043 |
| 2023-05-16 | $38.12 | $38.17 | $37.47 | $37.62 | $37.62 | 12,230,682 |
| 2023-05-15 | $37.61 | $38.88 | $37.47 | $38.57 | $38.57 | 11,591,390 |
| 2023-05-12 | $38.89 | $38.96 | $37.50 | $37.68 | $37.68 | 16,636,773 |
| 2023-05-11 | $38.84 | $39.07 | $38.41 | $38.86 | $38.86 | 11,655,564 |
| 2023-05-10 | $38.93 | $39.43 | $38.44 | $38.79 | $38.79 | 19,015,387 |
| 2023-05-09 | $37.35 | $38.28 | $37.25 | $38.25 | $38.25 | 8,962,532 |
| 2023-05-08 | $37.44 | $37.88 | $36.97 | $37.82 | $37.82 | 14,507,523 |
| 2023-05-05 | $36.53 | $37.50 | $36.40 | $37.39 | $37.39 | 18,041,447 |
| 2023-05-04 | $35.10 | $35.90 | $34.97 | $35.74 | $35.74 | 15,979,648 |
| 2023-05-03 | $34.97 | $35.79 | $34.72 | $34.76 | $34.76 | 22,461,448 |
| 2023-05-02 | $35.56 | $35.71 | $34.84 | $34.90 | $34.90 | 15,783,241 |
| 2023-05-01 | $35.76 | $36.08 | $35.41 | $35.74 | $35.74 | 13,656,938 |
| 2023-04-28 | $35.52 | $36.15 | $34.97 | $35.92 | $35.92 | 13,054,436 |
| 2023-04-27 | $35.51 | $36.04 | $35.24 | $35.70 | $35.70 | 13,178,069 |
| 2023-04-26 | $36.45 | $36.49 | $35.09 | $35.22 | $35.22 | 16,750,561 |
| 2023-04-25 | $36.91 | $36.99 | $35.91 | $35.91 | $35.91 | 15,152,513 |
| 2023-04-24 | $37.58 | $37.90 | $36.58 | $37.12 | $37.12 | 13,725,153 |
| 2023-04-21 | $37.48 | $37.76 | $37.17 | $37.63 | $37.63 | 14,707,786 |
| 2023-04-20 | $38.01 | $38.43 | $37.34 | $37.39 | $37.39 | 18,316,104 |
| 2023-04-19 | $38.26 | $39.17 | $37.94 | $38.86 | $38.86 | 13,336,393 |
| 2023-04-18 | $39.43 | $39.49 | $38.68 | $38.89 | $38.89 | 12,372,296 |
| 2023-04-17 | $38.42 | $39.08 | $38.21 | $38.97 | $38.97 | 11,343,091 |
| 2023-04-14 | $39.00 | $39.42 | $38.32 | $38.79 | $38.79 | 14,184,217 |
| 2023-04-13 | $38.15 | $39.52 | $38.07 | $39.16 | $39.16 | 19,604,747 |
| 2023-04-12 | $39.62 | $39.84 | $37.61 | $37.65 | $37.65 | 21,343,857 |
| 2023-04-11 | $38.72 | $39.06 | $38.35 | $38.77 | $38.77 | 14,171,009 |
| 2023-04-10 | $37.91 | $38.53 | $37.55 | $38.53 | $38.53 | 15,013,248 |
| 2023-04-06 | $37.69 | $38.67 | $37.18 | $38.57 | $38.57 | 17,005,191 |
| 2023-04-05 | $39.06 | $39.10 | $37.60 | $37.97 | $37.97 | 18,952,540 |
| 2023-04-04 | $39.86 | $39.99 | $38.94 | $39.37 | $39.37 | 15,159,993 |
| 2023-04-03 | $39.78 | $40.02 | $38.75 | $39.58 | $39.58 | 18,304,608 |
| 2023-03-31 | $38.87 | $40.45 | $38.59 | $40.34 | $40.34 | 26,759,752 |
| 2023-03-30 | $39.24 | $39.39 | $38.31 | $38.48 | $38.48 | 14,707,025 |
| 2023-03-29 | $37.86 | $38.69 | $37.62 | $38.59 | $38.59 | 19,295,206 |
| 2023-03-28 | $37.61 | $37.84 | $36.96 | $37.19 | $37.19 | 14,259,285 |
| 2023-03-27 | $38.33 | $38.75 | $37.36 | $37.76 | $37.76 | 18,408,667 |
| 2023-03-24 | $37.38 | $37.97 | $37.02 | $37.73 | $37.73 | 21,516,444 |
| 2023-03-23 | $37.93 | $39.32 | $37.19 | $37.80 | $37.80 | 33,756,757 |
| 2023-03-22 | $40.41 | $40.45 | $38.37 | $38.39 | $38.39 | 33,984,484 |
| 2023-03-21 | $38.83 | $40.51 | $38.66 | $40.34 | $40.34 | 28,736,361 |
| 2023-03-20 | $38.61 | $38.84 | $37.65 | $38.22 | $38.22 | 21,337,435 |
| 2023-03-17 | $39.05 | $39.37 | $38.09 | $38.68 | $38.68 | 28,008,178 |
| 2023-03-16 | $38.53 | $39.49 | $37.92 | $39.24 | $39.24 | 27,989,452 |
| 2023-03-15 | $37.06 | $38.09 | $37.01 | $38.07 | $38.07 | 38,618,378 |
| 2023-03-14 | $38.19 | $38.48 | $37.27 | $37.77 | $37.77 | 31,615,536 |
| 2023-03-13 | $35.60 | $37.64 | $34.81 | $36.98 | $36.98 | 58,533,209 |
| 2023-03-10 | $36.94 | $37.27 | $35.27 | $36.02 | $36.02 | 60,854,135 |
| 2023-03-09 | $39.06 | $39.60 | $37.19 | $37.29 | $37.29 | 26,786,382 |
| 2023-03-08 | $38.91 | $39.27 | $38.24 | $38.91 | $38.91 | 17,547,749 |
| 2023-03-07 | $39.61 | $40.13 | $38.95 | $38.96 | $38.96 | 26,274,224 |
| 2023-03-06 | $40.67 | $40.98 | $39.61 | $39.62 | $39.62 | 19,469,482 |
| 2023-03-03 | $39.34 | $40.71 | $39.23 | $40.46 | $40.46 | 19,546,263 |
| 2023-03-02 | $37.89 | $39.31 | $37.62 | $39.18 | $39.18 | 21,924,262 |
| 2023-03-01 | $39.46 | $39.68 | $38.48 | $38.70 | $38.70 | 23,423,260 |
| 2023-02-28 | $38.99 | $40.07 | $38.99 | $39.62 | $39.62 | 22,610,664 |
| 2023-02-27 | $39.14 | $39.14 | $38.36 | $38.82 | $38.82 | 19,750,189 |
| 2023-02-24 | $38.54 | $38.95 | $38.05 | $38.44 | $38.44 | 34,295,896 |
| 2023-02-23 | $40.83 | $40.84 | $38.46 | $39.66 | $39.66 | 35,070,468 |
| 2023-02-22 | $39.61 | $40.45 | $39.18 | $40.27 | $40.27 | 26,524,120 |
| 2023-02-21 | $40.57 | $41.26 | $39.30 | $39.31 | $39.31 | 37,059,565 |
| 2023-02-17 | $41.67 | $42.00 | $40.73 | $41.86 | $41.86 | 46,103,711 |
| 2023-02-16 | $42.25 | $43.76 | $41.72 | $42.02 | $42.02 | 41,612,441 |
| 2023-02-15 | $41.03 | $43.24 | $40.97 | $43.22 | $43.22 | 35,213,976 |
| 2023-02-14 | $39.36 | $40.99 | $38.85 | $40.82 | $40.82 | 33,658,563 |
| 2023-02-13 | $39.28 | $40.14 | $38.57 | $39.82 | $39.82 | 20,508,046 |
| 2023-02-10 | $39.72 | $40.24 | $38.73 | $39.15 | $39.15 | 32,604,457 |
| 2023-02-09 | $42.54 | $42.68 | $40.23 | $40.50 | $40.50 | 25,579,611 |
| 2023-02-08 | $42.73 | $43.55 | $41.72 | $41.74 | $41.74 | 24,619,846 |
| 2023-02-07 | $42.28 | $43.18 | $41.30 | $42.98 | $42.98 | 39,347,894 |
| 2023-02-06 | $42.20 | $42.87 | $41.84 | $42.24 | $42.24 | 27,496,308 |
| 2023-02-03 | $42.42 | $44.63 | $42.10 | $42.85 | $42.85 | 45,729,586 |
| 2023-02-02 | $43.34 | $45.46 | $43.10 | $44.41 | $44.41 | 56,094,183 |
| 2023-02-01 | $40.10 | $42.06 | $39.24 | $41.69 | $41.69 | 37,584,179 |
| 2023-01-31 | $38.69 | $40.10 | $38.69 | $39.93 | $39.93 | 21,537,892 |
| 2023-01-30 | $39.70 | $40.08 | $38.46 | $38.51 | $38.51 | 26,755,002 |
| 2023-01-27 | $38.02 | $40.69 | $37.92 | $40.39 | $40.39 | 37,709,739 |
| 2023-01-26 | $38.80 | $39.17 | $37.32 | $38.27 | $38.27 | 23,479,267 |
| 2023-01-25 | $36.42 | $37.58 | $35.68 | $37.51 | $37.51 | 24,706,599 |
| 2023-01-24 | $37.60 | $38.61 | $37.27 | $37.48 | $37.48 | 22,097,689 |
| 2023-01-23 | $36.68 | $38.10 | $36.32 | $38.08 | $38.08 | 24,992,430 |
| 2023-01-20 | $35.33 | $36.62 | $34.81 | $36.50 | $36.50 | 25,075,104 |
| 2023-01-19 | $35.30 | $35.61 | $34.44 | $34.79 | $34.79 | 24,398,317 |
| 2023-01-18 | $37.59 | $38.01 | $35.93 | $35.95 | $35.95 | 29,262,979 |
| 2023-01-17 | $36.22 | $37.12 | $35.47 | $37.04 | $37.04 | 19,280,780 |
| 2023-01-13 | $34.66 | $36.02 | $34.61 | $35.99 | $35.99 | 26,437,435 |
| 2023-01-12 | $34.90 | $35.50 | $33.38 | $35.49 | $35.49 | 26,598,214 |
| 2023-01-11 | $33.93 | $34.76 | $33.46 | $34.76 | $34.76 | 22,832,089 |
| 2023-01-10 | $32.64 | $33.64 | $32.59 | $33.62 | $33.62 | 18,974,595 |
| 2023-01-09 | $32.43 | $33.45 | $32.02 | $32.81 | $32.81 | 25,848,474 |
| 2023-01-06 | $30.93 | $31.68 | $30.05 | $31.37 | $31.37 | 24,596,242 |
| 2023-01-05 | $31.39 | $31.43 | $30.55 | $31.02 | $31.02 | 15,689,522 |
| 2023-01-04 | $30.89 | $31.94 | $30.57 | $31.78 | $31.78 | 24,025,505 |
| 2023-01-03 | $31.84 | $32.15 | $30.02 | $30.46 | $30.46 | 24,764,597 |
| 2022-12-30 | $30.48 | $31.28 | $30.24 | $31.24 | $31.24 | 19,036,502 |
| 2022-12-29 | $30.18 | $31.39 | $29.96 | $31.17 | $31.17 | 25,286,942 |
| 2022-12-28 | $29.76 | $30.28 | $29.43 | $29.64 | $29.64 | 20,305,290 |
| 2022-12-27 | $30.51 | $30.59 | $29.66 | $29.78 | $29.78 | 19,944,695 |
| 2022-12-23 | $31.41 | $31.65 | $30.69 | $30.97 | $30.97 | 21,825,954 |
| 2022-12-22 | $32.10 | $32.13 | $30.59 | $31.60 | $31.60 | 24,439,715 |
| 2022-12-21 | $32.45 | $33.19 | $31.99 | $32.71 | $32.71 | 19,604,994 |
| 2022-12-20 | $31.90 | $32.82 | $31.70 | $32.17 | $32.17 | 18,487,895 |
| 2022-12-19 | $33.11 | $33.26 | $32.02 | $32.22 | $32.22 | 19,565,611 |
| 2022-12-16 | $33.46 | $33.87 | $32.68 | $33.26 | $33.26 | 25,057,112 |
| 2022-12-15 | $33.91 | $34.34 | $33.17 | $33.22 | $33.22 | 24,502,941 |
| 2022-12-14 | $35.10 | $35.77 | $34.42 | $34.93 | $34.93 | 30,821,614 |
| 2022-12-13 | $37.55 | $38.38 | $34.67 | $35.29 | $35.29 | 40,489,331 |
| 2022-12-12 | $34.38 | $35.31 | $34.08 | $35.31 | $35.31 | 16,596,330 |
| 2022-12-09 | $34.91 | $35.71 | $34.64 | $34.65 | $34.65 | 19,015,590 |
| 2022-12-08 | $34.60 | $35.53 | $33.85 | $35.16 | $35.16 | 22,192,166 |
| 2022-12-07 | $34.30 | $35.00 | $33.96 | $34.35 | $34.35 | 21,993,756 |
| 2022-12-06 | $35.99 | $36.07 | $34.33 | $34.62 | $34.62 | 22,781,726 |
| 2022-12-05 | $37.63 | $38.18 | $35.83 | $36.07 | $36.07 | 25,455,801 |
| 2022-12-02 | $36.94 | $38.31 | $36.73 | $38.16 | $38.16 | 21,188,014 |
| 2022-12-01 | $37.70 | $38.30 | $36.86 | $37.90 | $37.90 | 24,429,155 |
| 2022-11-30 | $34.88 | $37.50 | $34.72 | $37.48 | $37.48 | 35,243,849 |
| 2022-11-29 | $35.12 | $35.82 | $34.68 | $34.80 | $34.80 | 17,363,022 |
| 2022-11-28 | $35.60 | $36.31 | $34.79 | $34.99 | $34.99 | 16,970,881 |
| 2022-11-25 | $36.03 | $36.16 | $35.60 | $36.00 | $36.00 | 8,847,404 |
| 2022-11-23 | $35.46 | $36.53 | $35.32 | $36.32 | $36.32 | 25,525,884 |
| 2022-11-22 | $35.17 | $35.33 | $34.27 | $35.31 | $35.31 | 19,686,393 |
| 2022-11-21 | $36.16 | $36.31 | $34.77 | $35.20 | $35.20 | 24,082,187 |
| 2022-11-18 | $37.99 | $38.02 | $36.21 | $36.56 | $36.56 | 20,206,037 |
| 2022-11-17 | $36.82 | $37.65 | $36.42 | $37.12 | $37.12 | 21,338,085 |
| 2022-11-16 | $39.24 | $39.32 | $37.70 | $37.91 | $37.91 | 23,821,234 |
| 2022-11-15 | $40.68 | $41.29 | $39.39 | $39.97 | $39.97 | 31,872,963 |
| 2022-11-14 | $39.80 | $40.26 | $38.75 | $38.91 | $38.91 | 31,587,757 |
| 2022-11-11 | $36.64 | $40.93 | $36.39 | $40.40 | $40.40 | 44,346,160 |
| 2022-11-10 | $35.56 | $37.33 | $34.85 | $37.30 | $37.30 | 48,307,116 |
| 2022-11-09 | $34.20 | $34.26 | $32.51 | $32.57 | $32.57 | 29,893,424 |
| 2022-11-08 | $35.01 | $36.13 | $34.10 | $34.85 | $34.85 | 30,769,307 |
| 2022-11-07 | $35.54 | $35.76 | $34.20 | $34.99 | $34.99 | 20,041,237 |
| 2022-11-04 | $37.06 | $37.24 | $34.32 | $35.22 | $35.22 | 29,093,123 |
| 2022-11-03 | $35.58 | $37.34 | $35.30 | $36.20 | $36.20 | 21,939,451 |
| 2022-11-02 | $38.17 | $39.19 | $36.43 | $36.44 | $36.44 | 28,662,699 |
| 2022-11-01 | $39.47 | $39.75 | $38.27 | $38.29 | $38.29 | 19,113,558 |
| 2022-10-31 | $38.55 | $39.15 | $37.79 | $38.28 | $38.28 | 19,914,493 |
| 2022-10-28 | $37.83 | $38.94 | $37.15 | $38.89 | $38.89 | 24,616,307 |
| 2022-10-27 | $38.67 | $38.98 | $37.58 | $37.87 | $37.87 | 20,092,031 |
| 2022-10-26 | $37.27 | $39.50 | $37.06 | $37.89 | $37.89 | 31,298,740 |
| 2022-10-25 | $35.83 | $37.90 | $35.79 | $37.81 | $37.81 | 26,198,139 |
| 2022-10-24 | $35.64 | $35.68 | $34.06 | $35.43 | $35.43 | 25,299,696 |
| 2022-10-21 | $35.11 | $35.92 | $34.29 | $35.88 | $35.88 | 28,271,204 |
| 2022-10-20 | $35.09 | $36.71 | $34.92 | $35.25 | $35.25 | 22,526,939 |
| 2022-10-19 | $36.52 | $36.60 | $35.10 | $35.38 | $35.38 | 23,992,218 |
| 2022-10-18 | $37.98 | $38.36 | $36.22 | $36.97 | $36.97 | 24,733,185 |
| 2022-10-17 | $35.42 | $36.69 | $35.28 | $36.38 | $36.38 | 24,159,169 |
| 2022-10-14 | $36.79 | $37.26 | $33.93 | $33.99 | $33.99 | 26,041,183 |
| 2022-10-13 | $34.17 | $36.48 | $33.74 | $36.04 | $36.04 | 31,054,320 |
| 2022-10-12 | $35.69 | $36.26 | $34.81 | $36.12 | $36.12 | 20,427,286 |
| 2022-10-11 | $36.04 | $36.85 | $34.63 | $35.65 | $35.65 | 29,745,362 |
| 2022-10-10 | $37.60 | $37.60 | $35.84 | $36.30 | $36.30 | 21,146,201 |
| 2022-10-07 | $39.07 | $39.19 | $37.32 | $37.53 | $37.53 | 25,352,593 |
| 2022-10-06 | $39.90 | $40.97 | $39.36 | $40.17 | $40.17 | 19,942,271 |
| 2022-10-05 | $39.74 | $40.29 | $38.66 | $40.04 | $40.04 | 20,932,494 |
| 2022-10-04 | $39.31 | $40.90 | $39.25 | $40.79 | $40.79 | 31,321,448 |
| 2022-10-03 | $38.00 | $38.39 | $36.82 | $37.90 | $37.90 | 26,619,773 |
| 2022-09-30 | $37.71 | $39.45 | $37.51 | $37.73 | $37.73 | 23,654,086 |
| 2022-09-29 | $39.10 | $39.29 | $37.36 | $37.80 | $37.80 | 21,488,620 |
| 2022-09-28 | $38.44 | $40.26 | $38.21 | $39.99 | $39.99 | 26,898,133 |
| 2022-09-27 | $38.62 | $39.25 | $37.48 | $38.21 | $38.21 | 24,813,570 |
| 2022-09-26 | $37.78 | $39.15 | $37.33 | $37.43 | $37.43 | 22,723,294 |
| 2022-09-23 | $37.97 | $38.66 | $37.09 | $37.83 | $37.83 | 29,165,904 |
| 2022-09-22 | $40.06 | $40.29 | $38.45 | $38.61 | $38.61 | 25,533,184 |
| 2022-09-21 | $41.62 | $42.78 | $40.34 | $40.34 | $40.34 | 26,726,808 |
| 2022-09-20 | $41.90 | $42.58 | $41.35 | $41.44 | $41.44 | 16,091,266 |
| 2022-09-19 | $42.01 | $42.54 | $41.19 | $42.49 | $42.49 | 18,806,658 |
| 2022-09-16 | $43.53 | $43.56 | $42.10 | $42.58 | $42.58 | 29,729,293 |
| 2022-09-15 | $43.22 | $45.52 | $43.13 | $44.71 | $44.71 | 23,100,571 |
| 2022-09-14 | $42.71 | $43.79 | $41.86 | $43.75 | $43.75 | 24,922,045 |
| 2022-09-13 | $43.03 | $43.58 | $42.41 | $42.58 | $42.58 | 30,460,051 |
| 2022-09-12 | $44.92 | $45.68 | $44.41 | $45.68 | $45.68 | 17,822,961 |
| 2022-09-09 | $43.43 | $44.81 | $43.41 | $44.60 | $44.60 | 18,687,173 |
| 2022-09-08 | $40.75 | $42.73 | $40.51 | $42.70 | $42.70 | 21,606,981 |
| 2022-09-07 | $39.76 | $41.55 | $39.71 | $41.47 | $41.47 | 19,716,688 |
| 2022-09-06 | $40.74 | $40.85 | $39.49 | $40.09 | $40.09 | 18,008,660 |
| 2022-09-02 | $42.45 | $42.59 | $40.38 | $40.59 | $40.59 | 25,414,774 |
| 2022-09-01 | $41.16 | $41.77 | $39.79 | $41.72 | $41.72 | 31,291,574 |
| 2022-08-31 | $42.79 | $43.27 | $41.49 | $41.88 | $41.88 | 21,133,768 |
| 2022-08-30 | $42.80 | $43.24 | $41.18 | $41.91 | $41.91 | 20,542,132 |
| 2022-08-29 | $41.90 | $43.40 | $41.86 | $42.13 | $42.13 | 20,808,411 |
| 2022-08-26 | $45.65 | $45.73 | $42.79 | $42.84 | $42.84 | 30,049,901 |
| 2022-08-25 | $45.04 | $45.78 | $44.38 | $45.78 | $45.78 | 14,679,748 |
| 2022-08-24 | $43.58 | $45.15 | $43.14 | $44.50 | $44.50 | 17,333,096 |
| 2022-08-23 | $43.50 | $44.60 | $42.73 | $43.37 | $43.37 | 20,718,802 |
| 2022-08-22 | $43.96 | $44.79 | $43.28 | $43.61 | $43.61 | 23,561,064 |
| 2022-08-19 | $46.24 | $46.41 | $44.49 | $44.69 | $44.69 | 26,784,384 |
| 2022-08-18 | $48.11 | $48.15 | $46.80 | $47.50 | $47.50 | 20,655,139 |
| 2022-08-17 | $49.50 | $50.04 | $47.88 | $48.03 | $48.03 | 26,056,258 |
| 2022-08-16 | $51.98 | $52.12 | $49.33 | $50.74 | $50.74 | 23,830,345 |
| 2022-08-15 | $51.55 | $52.67 | $51.15 | $52.19 | $52.19 | 14,842,446 |
| 2022-08-12 | $50.73 | $52.07 | $49.91 | $52.01 | $52.01 | 20,859,748 |
| 2022-08-11 | $52.24 | $53.86 | $49.69 | $49.92 | $49.92 | 35,137,308 |
| 2022-08-10 | $50.35 | $51.65 | $49.05 | $51.57 | $51.57 | 29,012,001 |
| 2022-08-09 | $49.86 | $50.01 | $47.38 | $48.03 | $48.03 | 23,306,823 |
| 2022-08-08 | $50.47 | $52.43 | $50.27 | $50.80 | $50.80 | 23,057,688 |
| 2022-08-05 | $48.68 | $50.78 | $47.96 | $50.07 | $50.07 | 24,414,762 |
| 2022-08-04 | $50.07 | $51.15 | $49.00 | $50.17 | $50.17 | 21,185,206 |
| 2022-08-03 | $47.98 | $50.04 | $47.32 | $49.76 | $49.76 | 25,538,983 |
| 2022-08-02 | $45.00 | $47.70 | $44.88 | $46.91 | $46.91 | 22,795,968 |
| 2022-08-01 | $44.49 | $46.63 | $44.02 | $45.69 | $45.69 | 17,273,774 |
| 2022-07-29 | $44.81 | $45.31 | $44.02 | $45.13 | $45.13 | 18,632,604 |
| 2022-07-28 | $45.95 | $46.90 | $44.13 | $46.18 | $46.18 | 23,455,196 |
| 2022-07-27 | $44.51 | $46.65 | $43.94 | $46.38 | $46.38 | 24,411,205 |
| 2022-07-26 | $44.77 | $44.78 | $43.41 | $43.47 | $43.47 | 19,099,251 |
| 2022-07-25 | $45.94 | $46.20 | $44.68 | $45.65 | $45.65 | 15,385,606 |
| 2022-07-22 | $49.00 | $49.34 | $45.74 | $46.25 | $46.25 | 26,650,857 |
| 2022-07-21 | $47.69 | $49.25 | $47.39 | $48.96 | $48.96 | 24,568,023 |
| 2022-07-20 | $46.14 | $49.02 | $46.01 | $48.12 | $48.12 | 33,357,576 |
| 2022-07-19 | $44.86 | $45.85 | $43.44 | $45.80 | $45.80 | 22,726,085 |
| 2022-07-18 | $45.25 | $46.18 | $43.68 | $43.97 | $43.97 | 20,960,594 |
| 2022-07-15 | $43.64 | $44.19 | $42.20 | $44.11 | $44.11 | 24,023,437 |
| 2022-07-14 | $43.61 | $43.91 | $42.27 | $43.10 | $43.10 | 20,181,468 |
| 2022-07-13 | $42.44 | $45.16 | $42.32 | $44.01 | $44.01 | 27,190,343 |
| 2022-07-12 | $44.36 | $45.29 | $42.64 | $44.32 | $44.32 | 27,942,066 |
| 2022-07-11 | $46.18 | $46.49 | $43.51 | $43.62 | $43.62 | 27,702,208 |
| 2022-07-08 | $45.70 | $48.12 | $45.35 | $46.86 | $46.86 | 31,978,072 |
| 2022-07-07 | $44.09 | $46.90 | $43.81 | $46.83 | $46.83 | 24,738,345 |
| 2022-07-06 | $44.78 | $45.96 | $43.56 | $43.96 | $43.96 | 32,722,575 |
| 2022-07-05 | $40.57 | $44.98 | $39.84 | $44.97 | $44.97 | 35,158,834 |
| 2022-07-01 | $40.37 | $41.81 | $40.02 | $41.22 | $41.22 | 24,141,834 |
| 2022-06-30 | $40.75 | $41.03 | $39.11 | $39.88 | $39.88 | 28,027,406 |
| 2022-06-29 | $41.89 | $42.24 | $40.70 | $41.51 | $41.51 | 19,880,399 |
| 2022-06-28 | $44.73 | $45.37 | $42.04 | $42.17 | $42.17 | 32,096,078 |
| 2022-06-27 | $45.83 | $46.27 | $43.58 | $44.80 | $44.80 | 27,260,898 |
| 2022-06-24 | $44.77 | $45.99 | $43.96 | $45.83 | $45.83 | 35,391,267 |
| 2022-06-23 | $41.63 | $44.24 | $40.79 | $44.03 | $44.03 | 33,227,427 |
| 2022-06-22 | $39.62 | $42.08 | $39.35 | $41.11 | $41.11 | 29,914,648 |
| 2022-06-21 | $39.93 | $41.93 | $39.81 | $40.50 | $40.50 | 31,473,110 |
| 2022-06-17 | $37.16 | $39.25 | $37.16 | $38.80 | $38.80 | 33,022,274 |
| 2022-06-16 | $37.62 | $38.03 | $36.46 | $36.98 | $36.98 | 32,535,986 |
| 2022-06-15 | $37.43 | $40.08 | $37.19 | $39.42 | $39.42 | 43,043,654 |
| 2022-06-14 | $37.10 | $37.52 | $35.65 | $36.99 | $36.99 | 29,587,180 |
| 2022-06-13 | $37.76 | $38.39 | $36.27 | $36.58 | $36.58 | 37,771,386 |
| 2022-06-10 | $41.61 | $42.34 | $39.82 | $40.11 | $40.11 | 35,927,280 |
| 2022-06-09 | $45.65 | $46.02 | $43.19 | $43.20 | $43.20 | 26,094,608 |
| 2022-06-08 | $44.87 | $46.94 | $44.76 | $45.99 | $45.99 | 29,138,539 |
| 2022-06-07 | $42.53 | $44.84 | $42.10 | $44.78 | $44.78 | 22,570,609 |
| 2022-06-06 | $44.44 | $44.85 | $42.69 | $43.49 | $43.49 | 26,421,705 |
| 2022-06-03 | $44.09 | $44.82 | $42.82 | $43.16 | $43.16 | 29,389,356 |
| 2022-06-02 | $42.68 | $46.08 | $42.21 | $45.63 | $45.63 | 32,364,020 |
| 2022-06-01 | $44.18 | $44.99 | $41.78 | $42.50 | $42.50 | 33,850,689 |
| 2022-05-31 | $45.59 | $46.05 | $43.22 | $44.09 | $44.09 | 31,455,171 |
| 2022-05-27 | $43.25 | $45.44 | $43.16 | $45.41 | $45.41 | 30,032,519 |
| 2022-05-26 | $40.70 | $43.00 | $40.44 | $42.63 | $42.63 | 26,800,273 |
| 2022-05-25 | $39.09 | $41.44 | $39.06 | $41.03 | $41.03 | 31,671,497 |
| 2022-05-24 | $41.10 | $41.28 | $38.62 | $39.21 | $39.21 | 37,753,985 |
| 2022-05-23 | $42.54 | $42.86 | $40.76 | $42.14 | $42.14 | 33,045,445 |
| 2022-05-20 | $43.85 | $44.45 | $39.98 | $42.41 | $42.41 | 39,631,215 |
| 2022-05-19 | $41.21 | $44.15 | $40.72 | $43.03 | $43.03 | 47,656,980 |
| 2022-05-18 | $42.06 | $43.74 | $40.96 | $41.17 | $41.17 | 35,805,555 |
| 2022-05-17 | $42.52 | $43.38 | $40.67 | $43.08 | $43.08 | 35,939,679 |
| 2022-05-16 | $43.21 | $43.92 | $40.93 | $41.02 | $41.02 | 45,703,179 |
| 2022-05-13 | $41.01 | $44.11 | $40.86 | $43.60 | $43.60 | 61,854,247 |
| 2022-05-12 | $35.92 | $40.54 | $35.10 | $38.99 | $38.99 | 79,683,492 |
| 2022-05-11 | $39.26 | $41.00 | $36.63 | $36.93 | $36.93 | 71,471,910 |
| 2022-05-10 | $42.65 | $44.11 | $38.72 | $41.08 | $41.08 | 59,822,477 |
| 2022-05-09 | $44.12 | $44.98 | $40.76 | $41.13 | $41.13 | 43,539,567 |
| 2022-05-06 | $47.64 | $47.64 | $43.99 | $45.63 | $45.63 | 44,973,077 |
| 2022-05-05 | $51.23 | $51.23 | $46.95 | $47.75 | $47.75 | 37,096,809 |
| 2022-05-04 | $49.74 | $52.71 | $47.46 | $52.43 | $52.43 | 50,874,570 |
| 2022-05-03 | $49.68 | $51.42 | $49.14 | $49.87 | $49.87 | 21,910,716 |
| 2022-05-02 | $47.00 | $50.13 | $46.35 | $50.13 | $50.13 | 33,583,965 |
| 2022-04-29 | $48.63 | $51.27 | $47.09 | $47.13 | $47.13 | 24,789,641 |
| 2022-04-28 | $48.68 | $49.61 | $45.89 | $48.87 | $48.87 | 38,939,122 |
| 2022-04-27 | $50.61 | $51.84 | $49.46 | $49.56 | $49.56 | 25,873,671 |
| 2022-04-26 | $53.82 | $54.19 | $50.51 | $50.68 | $50.68 | 23,743,547 |
| 2022-04-25 | $52.04 | $54.62 | $51.95 | $54.35 | $54.35 | 26,061,290 |
| 2022-04-22 | $53.53 | $54.97 | $52.12 | $52.46 | $52.46 | 21,931,025 |
| 2022-04-21 | $57.76 | $58.73 | $52.91 | $53.34 | $53.34 | 26,813,974 |
| 2022-04-20 | $59.27 | $59.43 | $56.13 | $56.13 | $56.13 | 22,558,192 |
| 2022-04-19 | $57.21 | $60.42 | $56.86 | $59.67 | $59.67 | 18,305,921 |
| 2022-04-18 | $58.57 | $58.90 | $56.32 | $57.35 | $57.35 | 16,187,357 |
| 2022-04-14 | $61.53 | $61.58 | $58.90 | $58.99 | $58.99 | 21,319,347 |
| 2022-04-13 | $59.58 | $62.12 | $59.02 | $61.73 | $61.73 | 20,889,915 |
| 2022-04-12 | $61.44 | $63.25 | $59.36 | $59.84 | $59.84 | 25,354,333 |
| 2022-04-11 | $59.31 | $60.82 | $58.16 | $59.84 | $59.84 | 20,493,142 |
| 2022-04-08 | $62.20 | $62.58 | $60.42 | $60.65 | $60.65 | 20,603,631 |
| 2022-04-07 | $63.16 | $64.77 | $60.61 | $62.66 | $62.66 | 24,830,526 |
| 2022-04-06 | $64.85 | $65.17 | $61.92 | $63.40 | $63.40 | 35,519,954 |
| 2022-04-05 | $70.17 | $70.68 | $66.21 | $66.48 | $66.48 | 20,565,411 |
| 2022-04-04 | $68.22 | $70.84 | $67.99 | $70.50 | $70.50 | 15,964,813 |
| 2022-04-01 | $66.77 | $68.62 | $66.31 | $67.54 | $67.54 | 15,783,320 |
| 2022-03-31 | $68.39 | $68.65 | $66.27 | $66.29 | $66.29 | 17,418,339 |
| 2022-03-30 | $70.48 | $71.90 | $68.15 | $68.68 | $68.68 | 27,168,224 |
| 2022-03-29 | $68.53 | $72.01 | $67.94 | $71.39 | $71.39 | 30,754,486 |
| 2022-03-28 | $65.42 | $67.37 | $64.52 | $67.06 | $67.06 | 19,877,551 |
| 2022-03-25 | $66.24 | $66.50 | $63.46 | $64.51 | $64.51 | 22,123,378 |
| 2022-03-24 | $66.27 | $66.45 | $63.37 | $66.40 | $66.40 | 20,788,120 |
| 2022-03-23 | $65.94 | $68.23 | $64.72 | $65.67 | $65.67 | 20,568,113 |
| 2022-03-22 | $63.91 | $67.58 | $63.83 | $66.97 | $66.97 | 23,054,100 |
| 2022-03-21 | $65.14 | $66.00 | $62.61 | $63.98 | $63.98 | 26,360,992 |
| 2022-03-18 | $62.28 | $65.97 | $62.24 | $65.77 | $65.77 | 30,535,975 |
| 2022-03-17 | $59.29 | $62.94 | $58.55 | $62.93 | $62.93 | 24,872,485 |
| 2022-03-16 | $55.80 | $60.04 | $55.71 | $60.04 | $60.04 | 42,136,402 |
| 2022-03-15 | $52.67 | $54.72 | $51.85 | $54.39 | $54.39 | 28,910,465 |
| 2022-03-14 | $55.09 | $55.98 | $52.06 | $52.29 | $52.29 | 28,904,195 |
| 2022-03-11 | $60.38 | $60.40 | $55.33 | $55.58 | $55.58 | 26,358,386 |
| 2022-03-10 | $60.52 | $60.56 | $58.15 | $59.54 | $59.54 | 18,053,678 |
| 2022-03-09 | $60.37 | $62.56 | $60.30 | $61.71 | $61.71 | 20,602,057 |
| 2022-03-08 | $57.69 | $61.21 | $56.22 | $58.62 | $58.62 | 31,957,190 |
| 2022-03-07 | $60.83 | $62.18 | $58.02 | $58.05 | $58.05 | 24,605,554 |
| 2022-03-04 | $63.26 | $64.41 | $59.70 | $60.23 | $60.23 | 22,967,601 |
| 2022-03-03 | $68.02 | $68.04 | $62.73 | $63.26 | $63.26 | 24,278,235 |
| 2022-03-02 | $68.47 | $68.63 | $65.15 | $67.56 | $67.56 | 18,851,090 |
| 2022-03-01 | $70.20 | $71.23 | $67.68 | $68.31 | $68.31 | 20,732,997 |
| 2022-02-28 | $68.07 | $71.38 | $67.45 | $70.47 | $70.47 | 24,211,256 |
| 2022-02-25 | $66.53 | $67.82 | $63.95 | $67.82 | $67.82 | 23,424,141 |
| 2022-02-24 | $57.55 | $65.95 | $57.50 | $65.62 | $65.62 | 37,847,547 |
| 2022-02-23 | $64.08 | $64.87 | $60.87 | $60.88 | $60.88 | 22,715,613 |
| 2022-02-22 | $63.45 | $66.29 | $62.75 | $63.39 | $63.39 | 26,015,512 |
| 2022-02-18 | $67.12 | $67.66 | $63.99 | $64.80 | $64.80 | 26,833,180 |
| 2022-02-17 | $71.66 | $71.91 | $67.73 | $68.18 | $68.18 | 19,486,060 |
| 2022-02-16 | $73.82 | $73.83 | $71.67 | $72.87 | $72.87 | 15,095,660 |
| 2022-02-15 | $72.99 | $75.39 | $72.28 | $75.28 | $75.28 | 19,152,350 |
| 2022-02-14 | $71.54 | $74.13 | $70.56 | $71.39 | $71.39 | 22,902,523 |
| 2022-02-11 | $74.25 | $76.24 | $70.92 | $71.90 | $71.90 | 30,130,348 |
| 2022-02-10 | $74.31 | $78.25 | $73.10 | $73.76 | $73.76 | 32,600,439 |
| 2022-02-09 | $73.63 | $76.48 | $73.52 | $76.11 | $76.11 | 22,089,121 |
| 2022-02-08 | $72.03 | $72.78 | $70.46 | $72.39 | $72.39 | 17,707,172 |
| 2022-02-07 | $72.67 | $75.71 | $71.81 | $72.48 | $72.48 | 20,577,133 |
| 2022-02-04 | $69.75 | $73.65 | $68.20 | $72.75 | $72.75 | 29,067,147 |
| 2022-02-03 | $70.14 | $72.02 | $68.86 | $69.04 | $69.04 | 31,392,266 |
| 2022-02-02 | $77.41 | $77.56 | $71.91 | $73.14 | $73.14 | 30,933,503 |
| 2022-02-01 | $76.69 | $77.38 | $73.29 | $77.08 | $77.08 | 23,869,920 |
| 2022-01-31 | $70.06 | $75.44 | $69.77 | $75.43 | $75.43 | 28,613,216 |
| 2022-01-28 | $66.22 | $69.51 | $64.35 | $68.91 | $68.91 | 38,032,820 |
| 2022-01-27 | $70.59 | $70.65 | $66.04 | $66.33 | $66.33 | 21,663,665 |
| 2022-01-26 | $73.44 | $74.91 | $68.54 | $69.03 | $69.03 | 34,295,779 |
| 2022-01-25 | $71.36 | $73.46 | $69.19 | $70.80 | $70.80 | 37,188,007 |
| 2022-01-24 | $68.59 | $73.57 | $64.98 | $73.54 | $73.54 | 66,449,087 |
| 2022-01-21 | $74.80 | $76.36 | $71.49 | $71.52 | $71.52 | 38,022,897 |
| 2022-01-20 | $77.05 | $80.84 | $75.61 | $75.87 | $75.87 | 24,563,174 |
| 2022-01-19 | $77.70 | $79.48 | $75.66 | $75.75 | $75.75 | 31,529,544 |
| 2022-01-18 | $78.74 | $80.66 | $76.91 | $76.91 | $76.91 | 23,301,484 |
| 2022-01-14 | $79.45 | $81.29 | $77.53 | $80.24 | $80.24 | 25,199,249 |
| 2022-01-13 | $85.01 | $85.17 | $79.85 | $79.98 | $79.98 | 25,331,694 |
| 2022-01-12 | $87.97 | $89.34 | $84.33 | $84.56 | $84.56 | 19,750,915 |
| 2022-01-11 | $84.42 | $87.55 | $83.30 | $86.98 | $86.98 | 13,809,969 |
| 2022-01-10 | $83.22 | $84.69 | $80.10 | $84.64 | $84.64 | 23,683,022 |
| 2022-01-07 | $85.85 | $88.59 | $83.90 | $84.42 | $84.42 | 15,288,559 |
| 2022-01-06 | $85.97 | $87.59 | $82.65 | $85.58 | $85.58 | 20,026,503 |
| 2022-01-05 | $91.45 | $92.95 | $85.63 | $86.12 | $86.12 | 20,246,504 |
| 2022-01-04 | $96.73 | $97.00 | $90.52 | $92.69 | $92.69 | 19,120,908 |
| 2022-01-03 | $96.00 | $97.17 | $93.44 | $96.99 | $96.99 | 10,381,061 |
| 2021-12-31 | $96.71 | $98.08 | $94.48 | $94.59 | $94.59 | 7,066,124 |
| 2021-12-30 | $93.33 | $98.43 | $93.33 | $96.70 | $96.70 | 9,528,370 |
| 2021-12-29 | $94.79 | $95.15 | $92.78 | $93.83 | $93.83 | 9,883,272 |
| 2021-12-28 | $97.24 | $99.03 | $95.48 | $95.63 | $95.10 | 9,604,385 |
| 2021-12-27 | $98.70 | $99.14 | $97.07 | $97.41 | $96.87 | 7,416,255 |
| 2021-12-23 | $98.11 | $99.71 | $96.03 | $99.07 | $98.52 | 8,100,725 |
| 2021-12-22 | $98.24 | $99.88 | $96.93 | $98.26 | $97.71 | 12,428,091 |
| 2021-12-21 | $96.14 | $98.49 | $94.70 | $98.37 | $97.82 | 11,462,755 |
| 2021-12-20 | $95.00 | $96.46 | $93.28 | $94.73 | $94.20 | 13,357,610 |
| 2021-12-17 | $90.82 | $97.51 | $89.60 | $97.20 | $96.66 | 26,902,838 |
| 2021-12-16 | $96.84 | $97.07 | $90.87 | $91.87 | $91.36 | 20,432,289 |
| 2021-12-15 | $93.05 | $95.79 | $90.06 | $95.43 | $94.90 | 24,028,046 |
| 2021-12-14 | $92.37 | $94.72 | $91.53 | $93.42 | $92.90 | 12,551,322 |
| 2021-12-13 | $95.79 | $96.89 | $92.46 | $94.50 | $93.97 | 17,118,473 |
| 2021-12-10 | $98.95 | $100.57 | $95.61 | $96.17 | $95.64 | 13,081,308 |
| 2021-12-09 | $102.68 | $103.54 | $97.44 | $97.73 | $97.19 | 14,074,234 |
| 2021-12-08 | $100.52 | $103.92 | $98.28 | $103.22 | $102.65 | 11,292,943 |
| 2021-12-07 | $97.88 | $101.33 | $97.85 | $100.11 | $99.55 | 13,508,976 |
| 2021-12-06 | $92.03 | $95.08 | $89.03 | $94.95 | $94.42 | 19,380,268 |
| 2021-12-03 | $98.66 | $99.00 | $91.66 | $93.53 | $93.01 | 20,003,907 |
| 2021-12-02 | $98.64 | $101.12 | $96.47 | $99.02 | $98.47 | 14,404,737 |
| 2021-12-01 | $106.75 | $106.98 | $98.53 | $98.60 | $98.05 | 11,352,102 |
| 2021-11-30 | $107.00 | $108.88 | $103.73 | $105.69 | $105.10 | 9,609,186 |
| 2021-11-29 | $108.55 | $108.77 | $104.91 | $106.92 | $106.33 | 5,724,151 |
| 2021-11-26 | $107.57 | $108.81 | $106.33 | $107.12 | $106.52 | 6,118,950 |
| 2021-11-24 | $105.03 | $108.02 | $103.64 | $107.77 | $107.17 | 7,798,003 |
| 2021-11-23 | $107.96 | $108.59 | $103.58 | $105.96 | $105.37 | 10,301,376 |
| 2021-11-22 | $113.40 | $113.51 | $107.59 | $108.49 | $107.89 | 9,031,902 |
| 2021-11-19 | $114.29 | $115.30 | $113.01 | $113.24 | $112.61 | 5,806,108 |
| 2021-11-18 | $117.13 | $117.73 | $113.22 | $113.82 | $113.19 | 6,031,652 |
| 2021-11-17 | $118.37 | $118.71 | $116.17 | $116.72 | $116.07 | 3,902,598 |
| 2021-11-16 | $116.74 | $118.92 | $116.12 | $118.92 | $118.26 | 3,324,495 |
| 2021-11-15 | $118.85 | $119.05 | $116.64 | $117.53 | $116.88 | 3,690,211 |
| 2021-11-12 | $117.77 | $118.52 | $116.71 | $118.49 | $117.83 | 3,733,558 |
| 2021-11-11 | $118.28 | $118.78 | $117.10 | $117.34 | $116.69 | 3,978,070 |
| 2021-11-10 | $118.42 | $120.79 | $115.20 | $116.54 | $115.89 | 7,951,866 |
| 2021-11-09 | $123.91 | $124.22 | $119.65 | $120.57 | $119.90 | 5,688,529 |
| 2021-11-08 | $121.69 | $124.30 | $121.61 | $123.40 | $122.71 | 3,428,846 |
| 2021-11-05 | $123.96 | $124.50 | $121.02 | $122.29 | $121.61 | 5,807,110 |
| 2021-11-04 | $124.73 | $125.86 | $123.29 | $124.39 | $123.70 | 7,436,081 |
| 2021-11-03 | $122.28 | $124.67 | $121.36 | $124.64 | $123.95 | 3,928,424 |
| 2021-11-02 | $124.56 | $124.56 | $121.87 | $123.09 | $122.41 | 5,583,853 |
| 2021-11-01 | $121.93 | $125.15 | $121.89 | $125.12 | $124.42 | 6,496,530 |
| 2021-10-29 | $120.92 | $122.06 | $120.71 | $121.28 | $120.61 | 3,166,363 |
| 2021-10-28 | $118.70 | $122.22 | $118.54 | $121.77 | $121.09 | 4,681,740 |
| 2021-10-27 | $121.27 | $121.87 | $118.68 | $118.68 | $118.02 | 4,869,331 |
| 2021-10-26 | $122.65 | $124.45 | $120.58 | $121.20 | $120.53 | 7,907,302 |
| 2021-10-25 | $118.59 | $122.28 | $117.80 | $121.81 | $121.13 | 7,614,575 |
| 2021-10-22 | $119.10 | $119.13 | $116.69 | $117.75 | $117.09 | 4,944,667 |
| 2021-10-21 | $118.44 | $120.76 | $118.37 | $119.66 | $118.99 | 4,406,766 |
| 2021-10-20 | $120.14 | $120.40 | $118.16 | $118.70 | $118.04 | 3,666,513 |
| 2021-10-19 | $117.70 | $120.17 | $117.53 | $119.60 | $118.93 | 5,706,741 |
| 2021-10-18 | $115.03 | $117.19 | $114.94 | $117.05 | $116.40 | 3,927,324 |
| 2021-10-15 | $116.43 | $116.49 | $115.31 | $115.80 | $115.16 | 3,538,181 |
| 2021-10-14 | $115.00 | $116.58 | $114.65 | $115.58 | $114.94 | 4,865,548 |
| 2021-10-13 | $112.01 | $113.52 | $111.94 | $113.43 | $112.80 | 4,490,622 |
| 2021-10-12 | $110.77 | $112.33 | $110.66 | $111.74 | $111.12 | 3,844,634 |
| 2021-10-11 | $110.19 | $112.06 | $109.76 | $110.24 | $109.63 | 4,014,145 |
| 2021-10-08 | $112.97 | $113.12 | $110.45 | $110.60 | $109.98 | 4,477,506 |
| 2021-10-07 | $111.20 | $113.38 | $110.94 | $112.60 | $111.97 | 5,129,819 |
| 2021-10-06 | $108.00 | $110.33 | $107.73 | $109.94 | $109.33 | 4,677,215 |
| 2021-10-05 | $107.57 | $110.23 | $107.57 | $109.04 | $108.43 | 5,582,368 |
| 2021-10-04 | $110.72 | $110.82 | $106.35 | $107.19 | $106.59 | 7,650,474 |
| 2021-10-01 | $111.02 | $111.45 | $109.14 | $111.17 | $110.55 | 5,252,219 |
| 2021-09-30 | $110.35 | $111.71 | $110.00 | $110.53 | $109.92 | 8,556,135 |
| 2021-09-29 | $112.92 | $113.34 | $109.60 | $109.72 | $109.11 | 8,954,867 |
| 2021-09-28 | $115.29 | $115.58 | $111.81 | $112.14 | $111.52 | 12,146,139 |
| 2021-09-27 | $116.51 | $117.27 | $114.60 | $117.03 | $116.38 | 8,196,800 |
| 2021-09-24 | $118.09 | $118.40 | $116.27 | $117.13 | $116.48 | 5,075,798 |
| 2021-09-23 | $119.31 | $119.52 | $118.13 | $119.34 | $118.68 | 4,162,976 |
| 2021-09-22 | $117.18 | $118.98 | $116.87 | $118.11 | $117.45 | 3,659,486 |
| 2021-09-21 | $117.26 | $118.14 | $116.22 | $117.14 | $116.49 | 5,092,311 |
| 2021-09-20 | $116.97 | $118.62 | $114.44 | $116.14 | $115.49 | 9,990,078 |
| 2021-09-17 | $118.83 | $121.50 | $117.86 | $121.50 | $120.82 | 7,752,113 |
| 2021-09-16 | $117.47 | $118.95 | $116.40 | $118.57 | $117.91 | 4,739,825 |
| 2021-09-15 | $116.96 | $117.97 | $115.60 | $117.82 | $117.16 | 4,674,953 |
| 2021-09-14 | $118.74 | $119.55 | $116.47 | $116.86 | $116.21 | 5,234,035 |
| 2021-09-13 | $120.72 | $120.81 | $116.14 | $118.17 | $117.51 | 6,979,994 |
| 2021-09-10 | $122.65 | $122.97 | $120.44 | $120.46 | $119.79 | 3,342,891 |
| 2021-09-09 | $121.18 | $123.47 | $120.92 | $121.71 | $121.03 | 3,648,667 |
| 2021-09-08 | $124.06 | $124.06 | $120.37 | $121.17 | $120.50 | 6,390,834 |
| 2021-09-07 | $125.21 | $126.32 | $124.18 | $124.71 | $124.02 | 4,136,588 |
| 2021-09-03 | $124.52 | $125.61 | $123.85 | $125.07 | $124.37 | 3,917,165 |
| 2021-09-02 | $124.51 | $125.35 | $124.05 | $124.83 | $124.14 | 3,214,793 |
| 2021-09-01 | $122.50 | $124.73 | $122.30 | $123.72 | $123.03 | 4,673,701 |
| 2021-08-31 | $121.65 | $122.41 | $120.72 | $122.03 | $121.35 | 3,926,229 |
| 2021-08-30 | $122.24 | $123.26 | $121.49 | $122.79 | $122.11 | 2,992,413 |
| 2021-08-27 | $119.82 | $122.39 | $119.35 | $122.03 | $121.35 | 3,793,528 |
| 2021-08-26 | $120.72 | $122.36 | $118.87 | $119.16 | $118.50 | 4,715,808 |
| 2021-08-25 | $120.94 | $121.50 | $120.19 | $121.03 | $120.36 | 3,508,715 |
| 2021-08-24 | $120.30 | $121.12 | $119.83 | $121.06 | $120.39 | 5,165,914 |
| 2021-08-23 | $116.99 | $119.61 | $116.86 | $119.48 | $118.82 | 6,587,085 |
| 2021-08-20 | $114.35 | $116.16 | $114.15 | $115.80 | $115.16 | 4,591,131 |
| 2021-08-19 | $114.26 | $116.14 | $113.54 | $113.85 | $113.22 | 5,713,690 |
| 2021-08-18 | $116.06 | $117.99 | $114.94 | $115.84 | $115.20 | 6,016,242 |
| 2021-08-17 | $115.38 | $116.81 | $114.23 | $115.89 | $115.25 | 8,425,745 |
| 2021-08-16 | $119.25 | $119.30 | $115.23 | $116.98 | $116.33 | 7,769,012 |
| 2021-08-13 | $121.96 | $122.10 | $119.91 | $120.10 | $119.43 | 4,000,382 |
| 2021-08-12 | $120.90 | $122.29 | $120.59 | $121.85 | $121.17 | 3,326,248 |
| 2021-08-11 | $122.56 | $122.88 | $119.36 | $121.30 | $120.63 | 6,007,885 |
| 2021-08-10 | $124.87 | $125.57 | $121.42 | $121.44 | $120.76 | 5,387,067 |
| 2021-08-09 | $123.63 | $125.48 | $122.98 | $124.70 | $124.01 | 4,528,052 |
| 2021-08-06 | $125.27 | $125.73 | $122.29 | $123.01 | $122.33 | 6,044,653 |
| 2021-08-05 | $122.52 | $126.25 | $121.74 | $125.57 | $124.87 | 5,259,951 |
| 2021-08-04 | $120.08 | $123.39 | $119.99 | $123.28 | $122.59 | 5,300,877 |
| 2021-08-03 | $121.31 | $121.49 | $118.52 | $120.22 | $119.55 | 6,748,904 |
| 2021-08-02 | $120.54 | $122.44 | $119.09 | $121.12 | $120.45 | 5,211,827 |
| 2021-07-30 | $120.00 | $122.41 | $119.62 | $120.00 | $119.33 | 5,263,237 |
| 2021-07-29 | $121.16 | $123.23 | $120.67 | $121.60 | $120.92 | 3,712,702 |
| 2021-07-28 | $118.56 | $121.78 | $117.96 | $121.35 | $120.67 | 5,810,722 |
| 2021-07-27 | $121.00 | $121.52 | $115.58 | $118.62 | $117.96 | 10,982,264 |
| 2021-07-26 | $122.50 | $123.11 | $120.95 | $121.60 | $120.92 | 5,802,409 |
| 2021-07-23 | $122.00 | $122.56 | $120.38 | $122.43 | $121.75 | 4,388,547 |
| 2021-07-22 | $122.50 | $123.42 | $121.25 | $121.71 | $121.03 | 4,781,538 |
| 2021-07-21 | $120.88 | $122.91 | $119.98 | $122.66 | $121.98 | 5,738,169 |
| 2021-07-20 | $117.51 | $121.18 | $116.45 | $120.76 | $120.09 | 6,707,699 |
| 2021-07-19 | $113.92 | $117.58 | $113.27 | $117.28 | $116.63 | 11,861,771 |
| 2021-07-16 | $117.81 | $117.94 | $115.45 | $116.53 | $115.88 | 7,648,180 |
| 2021-07-15 | $118.05 | $119.41 | $114.46 | $116.40 | $115.75 | 12,755,645 |
| 2021-07-14 | $123.31 | $123.31 | $118.07 | $118.17 | $117.51 | 10,496,994 |
| 2021-07-13 | $124.49 | $124.95 | $122.20 | $122.27 | $121.59 | 6,477,401 |
| 2021-07-12 | $126.24 | $127.40 | $124.01 | $124.74 | $124.05 | 4,063,559 |
| 2021-07-09 | $123.61 | $125.90 | $122.03 | $125.62 | $124.92 | 6,307,448 |
| 2021-07-08 | $120.38 | $124.34 | $119.39 | $123.31 | $122.62 | 9,659,898 |
| 2021-07-07 | $128.01 | $128.28 | $123.12 | $124.26 | $123.57 | 9,314,231 |
| 2021-07-06 | $128.10 | $128.98 | $126.41 | $127.24 | $126.53 | 7,372,568 |
| 2021-07-02 | $129.88 | $131.43 | $127.89 | $128.15 | $127.44 | 5,891,693 |
| 2021-07-01 | $130.75 | $131.55 | $127.28 | $129.16 | $128.44 | 7,373,177 |
| 2021-06-30 | $130.55 | $132.50 | $129.06 | $130.78 | $130.05 | 9,309,809 |
| 2021-06-29 | $130.07 | $131.50 | $129.01 | $130.88 | $130.15 | 7,071,339 |
| 2021-06-28 | $128.70 | $130.83 | $128.53 | $130.23 | $129.51 | 10,325,594 |
| 2021-06-25 | $125.94 | $126.33 | $124.03 | $125.49 | $124.79 | 7,330,180 |
| 2021-06-24 | $124.91 | $127.22 | $124.52 | $125.28 | $124.58 | 9,897,568 |
| 2021-06-23 | $121.50 | $123.88 | $121.22 | $123.53 | $122.84 | 7,841,349 |
| 2021-06-22 | $119.04 | $121.05 | $118.85 | $121.02 | $120.35 | 6,356,747 |
| 2021-06-21 | $118.47 | $120.18 | $116.52 | $119.51 | $118.85 | 5,448,573 |
| 2021-06-18 | $117.77 | $119.85 | $117.38 | $118.90 | $118.24 | 8,363,917 |
| 2021-06-17 | $113.80 | $119.16 | $113.62 | $118.50 | $117.84 | 12,696,609 |
| 2021-06-16 | $114.90 | $115.77 | $111.88 | $114.53 | $113.89 | 12,210,257 |
| 2021-06-15 | $117.85 | $118.05 | $114.64 | $115.09 | $114.45 | 8,590,490 |
| 2021-06-14 | $116.59 | $118.91 | $116.41 | $118.33 | $117.67 | 8,466,991 |
| 2021-06-11 | $115.47 | $116.16 | $114.82 | $116.12 | $115.47 | 6,661,174 |
| 2021-06-10 | $112.45 | $115.13 | $112.14 | $114.97 | $114.33 | 7,184,401 |
| 2021-06-09 | $113.75 | $114.72 | $112.65 | $112.85 | $112.22 | 7,349,181 |
| 2021-06-08 | $113.75 | $114.77 | $110.72 | $113.13 | $112.50 | 6,810,705 |
| 2021-06-07 | $109.27 | $113.05 | $108.93 | $112.69 | $112.06 | 7,392,175 |
| 2021-06-04 | $108.80 | $110.30 | $108.44 | $109.51 | $108.90 | 6,581,585 |
| 2021-06-03 | $109.81 | $110.68 | $107.39 | $107.43 | $106.83 | 10,095,830 |
| 2021-06-02 | $111.33 | $112.23 | $110.26 | $111.30 | $110.68 | 7,250,375 |
| 2021-06-01 | $112.85 | $113.74 | $110.05 | $111.25 | $110.63 | 7,496,088 |
| 2021-05-28 | $112.46 | $115.14 | $111.85 | $112.10 | $111.48 | 9,217,732 |
| 2021-05-27 | $111.29 | $112.31 | $109.27 | $112.28 | $111.66 | 7,496,527 |
| 2021-05-26 | $109.97 | $111.75 | $109.76 | $111.43 | $110.81 | 8,339,972 |
| 2021-05-25 | $109.50 | $110.77 | $108.32 | $109.38 | $108.77 | 8,821,299 |
| 2021-05-24 | $106.83 | $109.49 | $105.90 | $108.73 | $108.13 | 9,325,315 |
| 2021-05-21 | $107.65 | $108.14 | $105.71 | $105.84 | $105.25 | 11,478,728 |
| 2021-05-20 | $104.50 | $107.11 | $104.05 | $106.59 | $106.00 | 11,797,551 |
| 2021-05-19 | $100.04 | $103.24 | $100.03 | $102.97 | $102.40 | 18,364,797 |
| 2021-05-18 | $103.31 | $107.19 | $102.28 | $104.79 | $104.21 | 17,658,618 |
| 2021-05-17 | $102.75 | $104.88 | $100.94 | $103.31 | $102.74 | 16,239,677 |
| 2021-05-14 | $101.85 | $104.64 | $100.57 | $104.31 | $103.73 | 20,572,504 |
| 2021-05-13 | $103.29 | $104.68 | $97.22 | $99.48 | $98.93 | 29,699,521 |
| 2021-05-12 | $103.34 | $105.84 | $101.53 | $102.16 | $101.59 | 17,478,859 |
| 2021-05-11 | $99.86 | $107.13 | $98.89 | $106.12 | $105.53 | 30,440,476 |
| 2021-05-10 | $108.38 | $108.39 | $103.90 | $103.98 | $103.40 | 17,802,469 |
| 2021-05-07 | $111.02 | $113.13 | $109.13 | $109.72 | $109.11 | 14,769,442 |
| 2021-05-06 | $110.62 | $110.62 | $105.68 | $108.34 | $107.74 | 17,515,441 |
| 2021-05-05 | $114.66 | $114.84 | $110.71 | $111.55 | $110.93 | 9,106,800 |
| 2021-05-04 | $115.48 | $115.50 | $111.16 | $113.29 | $112.66 | 14,620,981 |
| 2021-05-03 | $121.21 | $121.41 | $116.71 | $116.91 | $116.26 | 10,956,163 |
| 2021-04-30 | $120.09 | $122.61 | $119.85 | $120.77 | $120.10 | 6,921,869 |
| 2021-04-29 | $126.15 | $126.30 | $120.58 | $121.76 | $121.08 | 9,313,477 |
| 2021-04-28 | $125.30 | $126.46 | $123.88 | $125.38 | $124.68 | 5,190,164 |
| 2021-04-27 | $127.62 | $128.14 | $125.20 | $126.24 | $125.54 | 4,985,324 |
| 2021-04-26 | $124.63 | $127.82 | $123.52 | $127.73 | $127.02 | 6,403,904 |
| 2021-04-23 | $121.92 | $123.93 | $121.53 | $123.70 | $123.01 | 4,770,412 |
| 2021-04-22 | $122.54 | $124.42 | $120.37 | $121.41 | $120.73 | 7,751,506 |
| 2021-04-21 | $117.78 | $121.82 | $116.54 | $121.82 | $121.14 | 6,537,532 |
| 2021-04-20 | $120.13 | $121.89 | $117.23 | $119.00 | $118.34 | 9,825,747 |
| 2021-04-19 | $122.57 | $123.70 | $118.94 | $120.44 | $119.77 | 11,418,337 |
| 2021-04-16 | $126.51 | $126.62 | $123.41 | $124.38 | $123.69 | 6,910,999 |
| 2021-04-15 | $126.84 | $127.42 | $125.32 | $126.62 | $125.92 | 7,953,875 |
| 2021-04-14 | $128.30 | $130.28 | $124.51 | $124.87 | $124.18 | 9,959,208 |
| 2021-04-13 | $123.28 | $127.71 | $123.28 | $127.56 | $126.85 | 12,014,850 |
| 2021-04-12 | $122.69 | $122.90 | $120.23 | $122.47 | $121.79 | 5,261,325 |
| 2021-04-09 | $123.01 | $123.42 | $121.94 | $123.26 | $122.57 | 5,564,114 |
| 2021-04-08 | $122.80 | $124.41 | $122.63 | $124.14 | $123.45 | 6,610,922 |
| 2021-04-07 | $123.31 | $123.85 | $120.61 | $120.82 | $120.15 | 6,131,150 |
| 2021-04-06 | $121.67 | $125.03 | $121.48 | $123.83 | $123.14 | 8,739,838 |
| 2021-04-05 | $124.36 | $124.36 | $120.67 | $121.64 | $120.96 | 9,480,804 |
| 2021-04-01 | $122.96 | $124.63 | $120.57 | $120.85 | $120.18 | 12,606,143 |
| 2021-03-31 | $115.94 | $120.51 | $115.86 | $119.95 | $119.28 | 17,368,508 |
| 2021-03-30 | $110.00 | $114.80 | $108.81 | $114.42 | $113.78 | 14,589,370 |
| 2021-03-29 | $113.60 | $113.65 | $109.73 | $111.17 | $110.55 | 14,228,209 |
| 2021-03-26 | $114.43 | $115.94 | $109.55 | $113.97 | $113.34 | 17,712,323 |
| 2021-03-25 | $111.36 | $114.88 | $110.39 | $114.42 | $113.78 | 21,016,039 |
| 2021-03-24 | $122.50 | $122.68 | $114.55 | $114.78 | $114.14 | 18,523,895 |
| 2021-03-23 | $124.79 | $124.79 | $121.15 | $121.70 | $121.02 | 7,454,405 |
| 2021-03-22 | $124.00 | $126.38 | $122.53 | $124.72 | $124.03 | 8,948,069 |
| 2021-03-19 | $119.99 | $122.73 | $118.20 | $122.36 | $121.68 | 12,515,262 |
| 2021-03-18 | $124.36 | $125.15 | $119.51 | $120.07 | $119.40 | 14,820,551 |
| 2021-03-17 | $122.75 | $129.00 | $120.94 | $127.46 | $126.75 | 14,592,431 |
| 2021-03-16 | $130.51 | $130.80 | $123.98 | $126.02 | $125.32 | 13,908,026 |
| 2021-03-15 | $127.05 | $128.92 | $125.52 | $128.88 | $128.16 | 10,085,747 |
| 2021-03-12 | $125.00 | $126.69 | $122.57 | $126.68 | $125.98 | 15,390,007 |
| 2021-03-11 | $125.96 | $129.12 | $124.52 | $128.68 | $127.96 | 18,698,853 |
| 2021-03-10 | $126.17 | $126.75 | $120.50 | $121.19 | $120.52 | 19,524,794 |
| 2021-03-09 | $117.00 | $122.86 | $116.30 | $121.75 | $121.07 | 25,294,535 |
| 2021-03-08 | $117.00 | $118.88 | $109.24 | $110.26 | $109.65 | 23,537,497 |
| 2021-03-05 | $119.22 | $119.44 | $106.25 | $117.07 | $116.42 | 38,985,532 |
| 2021-03-04 | $124.20 | $125.93 | $114.63 | $118.43 | $117.77 | 27,279,272 |
| 2021-03-03 | $132.91 | $133.44 | $124.44 | $125.11 | $124.41 | 16,503,018 |
| 2021-03-02 | $138.25 | $138.37 | $133.16 | $133.51 | $132.77 | 9,279,091 |
| 2021-03-01 | $134.54 | $137.00 | $133.51 | $136.70 | $135.94 | 11,580,280 |
| 2021-02-26 | $130.70 | $132.97 | $126.07 | $130.36 | $129.63 | 16,295,178 |
| 2021-02-25 | $136.18 | $138.69 | $128.41 | $129.51 | $128.79 | 16,229,835 |
| 2021-02-24 | $138.44 | $140.22 | $134.50 | $138.32 | $137.55 | 15,840,247 |
| 2021-02-23 | $136.18 | $139.99 | $126.82 | $139.04 | $138.27 | 37,538,994 |
| 2021-02-22 | $149.72 | $150.93 | $143.25 | $143.78 | $142.98 | 16,154,470 |
| 2021-02-19 | $151.50 | $154.00 | $151.00 | $152.61 | $151.76 | 7,901,851 |
| 2021-02-18 | $149.05 | $150.22 | $146.09 | $149.19 | $148.36 | 10,989,938 |
| 2021-02-17 | $153.49 | $153.51 | $147.46 | $152.17 | $151.32 | 13,474,061 |
| 2021-02-16 | $159.05 | $159.70 | $154.73 | $155.12 | $154.26 | 11,148,788 |
| 2021-02-12 | $153.88 | $156.60 | $152.01 | $156.58 | $155.71 | 6,685,566 |
| 2021-02-11 | $155.00 | $156.38 | $152.38 | $154.57 | $153.71 | 8,839,330 |
| 2021-02-10 | $157.20 | $157.91 | $150.46 | $153.10 | $152.25 | 14,251,412 |
| 2021-02-09 | $153.91 | $156.65 | $152.83 | $154.93 | $154.07 | 8,028,809 |
| 2021-02-08 | $152.05 | $153.89 | $151.45 | $153.31 | $152.46 | 8,619,009 |
| 2021-02-05 | $148.80 | $149.75 | $147.42 | $149.46 | $148.63 | 5,591,909 |
| 2021-02-04 | $147.93 | $148.50 | $146.92 | $148.35 | $147.52 | 5,259,889 |
| 2021-02-03 | $148.63 | $148.70 | $145.42 | $146.11 | $145.30 | 6,504,229 |
| 2021-02-02 | $145.30 | $147.95 | $144.93 | $146.89 | $146.07 | 7,880,438 |
| 2021-02-01 | $139.98 | $142.80 | $138.41 | $142.62 | $141.83 | 7,828,499 |
| 2021-01-29 | $139.86 | $141.18 | $135.05 | $137.44 | $136.68 | 7,195,518 |
| 2021-01-28 | $138.57 | $141.84 | $138.14 | $140.37 | $139.59 | 5,865,365 |
| 2021-01-27 | $139.06 | $142.50 | $135.17 | $138.35 | $137.58 | 10,003,893 |
| 2021-01-26 | $147.25 | $147.34 | $141.72 | $141.83 | $141.04 | 8,106,443 |
| 2021-01-25 | $148.56 | $149.85 | $142.93 | $146.67 | $145.85 | 8,570,832 |
| 2021-01-22 | $144.10 | $146.17 | $143.89 | $146.08 | $145.27 | 5,714,757 |
| 2021-01-21 | $148.42 | $148.42 | $144.54 | $144.81 | $144.00 | 7,291,688 |
| 2021-01-20 | $148.95 | $149.80 | $146.71 | $147.11 | $146.29 | 7,964,428 |
| 2021-01-19 | $145.36 | $146.22 | $144.11 | $146.13 | $145.32 | 7,212,007 |
| 2021-01-15 | $146.87 | $148.01 | $141.68 | $141.91 | $141.12 | 9,489,447 |
| 2021-01-14 | $143.36 | $147.45 | $142.78 | $145.28 | $144.47 | 7,691,086 |
| 2021-01-13 | $141.93 | $143.50 | $140.50 | $141.72 | $140.93 | 5,182,132 |
| 2021-01-12 | $140.18 | $141.66 | $139.04 | $140.99 | $140.21 | 6,023,723 |
| 2021-01-11 | $140.25 | $140.63 | $136.80 | $138.22 | $137.45 | 8,217,794 |
| 2021-01-08 | $142.03 | $145.64 | $139.29 | $142.48 | $141.69 | 12,830,291 |
| 2021-01-07 | $131.16 | $138.62 | $131.13 | $138.38 | $137.61 | 8,145,072 |
| 2021-01-06 | $126.69 | $131.15 | $125.85 | $128.23 | $127.52 | 6,847,549 |
| 2021-01-05 | $124.38 | $127.84 | $124.08 | $127.76 | $127.05 | 5,362,219 |
| 2021-01-04 | $126.22 | $127.19 | $122.44 | $124.69 | $124.00 | 8,314,433 |
| 2020-12-31 | $127.72 | $127.74 | $123.97 | $124.49 | $123.80 | 5,444,844 |
| 2020-12-30 | $125.78 | $127.55 | $125.56 | $127.10 | $126.39 | 5,106,311 |
| 2020-12-29 | $128.53 | $128.69 | $120.81 | $124.32 | $123.63 | 10,938,423 |
| 2020-12-28 | $135.55 | $135.85 | $129.72 | $129.80 | $126.99 | 9,192,768 |
| 2020-12-24 | $135.64 | $136.08 | $132.42 | $133.03 | $130.15 | 4,038,272 |
| 2020-12-23 | $137.02 | $137.08 | $132.81 | $134.96 | $132.04 | 7,202,886 |
| 2020-12-22 | $134.40 | $135.73 | $132.67 | $135.05 | $132.13 | 7,465,764 |
| 2020-12-21 | $126.97 | $133.01 | $126.25 | $131.34 | $128.50 | 6,958,920 |
| 2020-12-18 | $127.57 | $128.20 | $125.94 | $127.30 | $124.54 | 4,205,140 |
| 2020-12-17 | $125.34 | $126.54 | $124.79 | $126.07 | $123.34 | 3,860,680 |
| 2020-12-16 | $124.70 | $125.13 | $122.52 | $123.95 | $121.27 | 3,231,593 |
| 2020-12-15 | $126.45 | $126.45 | $123.24 | $124.30 | $121.61 | 4,390,551 |
| 2020-12-14 | $126.09 | $127.65 | $124.20 | $124.25 | $121.56 | 4,670,451 |
| 2020-12-11 | $124.94 | $125.84 | $121.68 | $123.87 | $121.19 | 5,271,138 |
| 2020-12-10 | $117.75 | $125.32 | $117.72 | $125.20 | $122.49 | 5,094,458 |
| 2020-12-09 | $123.88 | $125.53 | $118.76 | $119.98 | $117.38 | 7,841,698 |
| 2020-12-08 | $121.27 | $122.91 | $120.15 | $122.17 | $119.52 | 4,349,588 |
| 2020-12-07 | $119.01 | $122.02 | $118.28 | $120.68 | $118.07 | 4,445,128 |
| 2020-12-04 | $115.84 | $117.36 | $114.76 | $117.19 | $114.65 | 3,384,408 |
| 2020-12-03 | $113.52 | $115.55 | $112.95 | $114.28 | $111.81 | 2,962,432 |
| 2020-12-02 | $111.46 | $112.47 | $109.60 | $112.34 | $109.91 | 2,473,274 |
| 2020-12-01 | $114.00 | $114.20 | $112.14 | $112.76 | $110.32 | 3,057,967 |
| 2020-11-30 | $113.66 | $113.76 | $108.80 | $112.37 | $109.94 | 3,235,662 |
| 2020-11-27 | $109.85 | $111.83 | $109.09 | $111.78 | $109.36 | 1,909,489 |
| 2020-11-25 | $106.41 | $108.54 | $105.92 | $108.48 | $106.13 | 2,135,858 |
| 2020-11-24 | $109.08 | $109.39 | $105.91 | $106.14 | $103.84 | 3,051,253 |
| 2020-11-23 | $106.27 | $108.28 | $105.60 | $107.42 | $105.09 | 3,730,244 |
| 2020-11-20 | $103.79 | $105.50 | $103.17 | $104.90 | $102.63 | 2,013,108 |
| 2020-11-19 | $101.24 | $103.87 | $101.24 | $103.26 | $101.02 | 2,270,235 |
| 2020-11-18 | $101.50 | $102.42 | $100.56 | $101.02 | $98.83 | 2,449,509 |
| 2020-11-17 | $100.65 | $101.25 | $99.64 | $101.23 | $99.04 | 2,460,751 |
| 2020-11-16 | $99.65 | $99.99 | $98.20 | $99.54 | $97.38 | 2,056,884 |
| 2020-11-13 | $99.95 | $100.68 | $98.70 | $99.40 | $97.25 | 1,832,876 |
| 2020-11-12 | $99.60 | $100.40 | $98.32 | $98.89 | $96.75 | 2,493,790 |
| 2020-11-11 | $96.79 | $98.78 | $96.01 | $98.73 | $96.59 | 4,150,740 |
| 2020-11-10 | $97.26 | $97.62 | $91.80 | $94.76 | $92.71 | 4,419,827 |
| 2020-11-09 | $105.00 | $105.50 | $97.38 | $97.43 | $95.32 | 4,653,959 |
| 2020-11-06 | $101.15 | $102.63 | $99.61 | $102.08 | $99.87 | 3,238,643 |
| 2020-11-05 | $100.73 | $100.98 | $99.21 | $100.82 | $98.64 | 4,254,406 |
| 2020-11-04 | $95.93 | $98.32 | $95.22 | $97.51 | $95.40 | 4,374,738 |
| 2020-11-03 | $92.22 | $93.78 | $90.95 | $93.16 | $91.14 | 2,810,288 |
| 2020-11-02 | $91.97 | $92.52 | $89.39 | $90.80 | $88.83 | 3,886,154 |
| 2020-10-30 | $95.00 | $95.15 | $89.95 | $90.79 | $88.82 | 4,217,091 |
| 2020-10-29 | $95.60 | $96.46 | $94.93 | $95.99 | $93.91 | 2,078,498 |
| 2020-10-28 | $96.31 | $96.37 | $94.35 | $94.75 | $92.70 | 2,518,866 |
| 2020-10-27 | $97.84 | $98.99 | $97.64 | $98.63 | $96.49 | 1,410,243 |
| 2020-10-26 | $98.16 | $99.84 | $95.86 | $97.20 | $95.10 | 2,342,242 |
| 2020-10-23 | $99.12 | $99.18 | $97.41 | $99.18 | $97.03 | 1,875,291 |
| 2020-10-22 | $99.16 | $99.84 | $96.86 | $98.58 | $96.45 | 2,444,788 |
| 2020-10-21 | $100.15 | $100.77 | $97.70 | $97.95 | $95.83 | 2,869,832 |
| 2020-10-20 | $102.84 | $103.28 | $100.75 | $100.83 | $98.65 | 2,197,938 |
| 2020-10-19 | $104.11 | $104.55 | $101.86 | $102.25 | $100.04 | 2,480,843 |
| 2020-10-16 | $104.08 | $104.50 | $102.70 | $102.76 | $100.54 | 2,088,541 |
| 2020-10-15 | $101.40 | $103.08 | $101.12 | $102.83 | $100.60 | 2,407,729 |
| 2020-10-14 | $105.65 | $106.15 | $103.50 | $103.77 | $101.52 | 3,546,382 |
| 2020-10-13 | $102.79 | $105.20 | $102.16 | $104.83 | $102.56 | 3,364,109 |
| 2020-10-12 | $104.77 | $105.00 | $102.26 | $102.33 | $100.11 | 3,083,154 |
| 2020-10-09 | $101.66 | $103.03 | $101.32 | $102.76 | $100.54 | 2,728,161 |
| 2020-10-08 | $101.86 | $101.86 | $100.19 | $100.57 | $98.39 | 2,437,392 |
| 2020-10-07 | $97.10 | $100.02 | $97.10 | $99.21 | $97.06 | 3,147,284 |
| 2020-10-06 | $95.94 | $97.91 | $94.88 | $95.67 | $93.60 | 2,497,333 |
| 2020-10-05 | $93.56 | $95.96 | $93.56 | $95.89 | $93.81 | 1,830,396 |
| 2020-10-02 | $91.56 | $94.06 | $91.55 | $92.32 | $90.32 | 2,792,072 |
| 2020-10-01 | $93.39 | $94.54 | $92.92 | $94.54 | $92.49 | 2,391,411 |
| 2020-09-30 | $92.85 | $93.55 | $91.32 | $92.00 | $90.01 | 2,843,526 |
| 2020-09-29 | $91.76 | $93.38 | $91.74 | $92.77 | $90.76 | 1,526,952 |
| 2020-09-28 | $92.92 | $93.05 | $90.96 | $91.72 | $89.73 | 1,892,763 |
| 2020-09-25 | $88.09 | $90.81 | $88.02 | $90.75 | $88.79 | 1,590,925 |
| 2020-09-24 | $86.21 | $89.26 | $85.27 | $87.90 | $86.00 | 3,232,584 |
| 2020-09-23 | $91.11 | $91.48 | $87.35 | $87.95 | $86.05 | 1,764,331 |
| 2020-09-22 | $90.81 | $91.79 | $88.93 | $91.71 | $89.72 | 1,592,020 |
| 2020-09-21 | $88.39 | $90.70 | $86.85 | $90.58 | $88.62 | 2,325,579 |
| 2020-09-18 | $90.49 | $90.86 | $87.71 | $89.88 | $87.93 | 1,601,186 |
| 2020-09-17 | $88.37 | $90.36 | $88.05 | $89.30 | $87.37 | 1,758,130 |
| 2020-09-16 | $92.10 | $93.31 | $91.37 | $91.64 | $89.66 | 1,949,917 |
| 2020-09-15 | $91.00 | $92.70 | $90.40 | $91.83 | $89.84 | 2,553,752 |
| 2020-09-14 | $86.66 | $89.28 | $86.59 | $89.09 | $87.16 | 2,642,227 |
| 2020-09-11 | $86.79 | $87.31 | $83.90 | $85.35 | $83.50 | 2,958,318 |
| 2020-09-10 | $88.00 | $89.40 | $85.00 | $85.84 | $83.98 | 3,581,569 |
| 2020-09-09 | $85.45 | $86.90 | $84.16 | $86.58 | $84.71 | 3,779,285 |
| 2020-09-08 | $82.79 | $86.09 | $82.11 | $83.10 | $81.30 | 3,332,725 |
| 2020-09-04 | $89.19 | $90.18 | $81.33 | $87.05 | $85.17 | 5,475,809 |
| 2020-09-03 | $94.15 | $94.20 | $88.86 | $89.81 | $87.87 | 4,679,694 |
| 2020-09-02 | $98.90 | $98.90 | $93.92 | $96.97 | $94.87 | 4,156,072 |
| 2020-09-01 | $96.45 | $97.29 | $95.42 | $97.21 | $95.11 | 3,762,222 |
| 2020-08-31 | $92.86 | $95.68 | $92.50 | $95.33 | $93.27 | 3,546,231 |
| 2020-08-28 | $91.52 | $92.98 | $91.30 | $92.36 | $90.36 | 1,504,448 |
| 2020-08-27 | $92.01 | $92.01 | $89.50 | $90.77 | $88.80 | 1,596,886 |
| 2020-08-26 | $89.71 | $92.12 | $89.71 | $91.40 | $89.42 | 1,881,028 |
| 2020-08-25 | $88.46 | $89.58 | $87.40 | $89.50 | $87.56 | 1,377,395 |
| 2020-08-24 | $91.90 | $91.90 | $87.88 | $88.46 | $86.54 | 2,622,751 |
| 2020-08-21 | $90.00 | $90.42 | $89.66 | $89.83 | $87.89 | 1,887,798 |
| 2020-08-20 | $88.31 | $89.99 | $88.05 | $89.48 | $87.54 | 1,458,857 |
| 2020-08-19 | $88.63 | $90.38 | $88.19 | $88.86 | $86.94 | 1,990,596 |
| 2020-08-18 | $88.82 | $88.96 | $87.30 | $88.58 | $86.66 | 1,900,489 |
| 2020-08-17 | $85.39 | $87.75 | $85.32 | $87.63 | $85.73 | 1,707,720 |
| 2020-08-14 | $86.08 | $86.30 | $84.36 | $84.72 | $82.89 | 1,060,356 |
| 2020-08-13 | $84.51 | $86.39 | $84.51 | $85.76 | $83.90 | 1,619,001 |
| 2020-08-12 | $82.93 | $84.29 | $82.46 | $83.95 | $82.13 | 1,467,558 |
| 2020-08-11 | $83.32 | $83.70 | $81.39 | $81.58 | $79.81 | 1,588,635 |
| 2020-08-10 | $84.66 | $84.89 | $82.77 | $83.47 | $81.66 | 1,680,886 |
| 2020-08-07 | $84.59 | $84.82 | $81.24 | $82.49 | $80.70 | 1,983,099 |
| 2020-08-06 | $85.62 | $86.11 | $84.38 | $84.87 | $83.03 | 1,552,168 |
| 2020-08-05 | $84.93 | $85.83 | $84.47 | $85.61 | $83.76 | 2,038,463 |
| 2020-08-04 | $83.90 | $84.26 | $83.13 | $84.20 | $82.38 | 2,081,016 |
| 2020-08-03 | $81.31 | $83.99 | $81.20 | $83.68 | $81.87 | 2,925,536 |
| 2020-07-31 | $81.69 | $81.83 | $79.36 | $80.37 | $78.63 | 1,035,906 |
| 2020-07-30 | $79.42 | $80.81 | $78.80 | $80.40 | $78.66 | 1,015,734 |
| 2020-07-29 | $80.00 | $80.60 | $79.87 | $80.07 | $78.34 | 1,098,900 |
| 2020-07-28 | $81.62 | $81.64 | $79.28 | $79.35 | $77.63 | 1,182,651 |
| 2020-07-27 | $79.80 | $82.13 | $79.32 | $81.97 | $80.20 | 2,314,038 |
| 2020-07-24 | $78.90 | $79.82 | $77.40 | $78.83 | $77.12 | 1,952,996 |
| 2020-07-23 | $82.90 | $83.59 | $79.58 | $80.47 | $78.73 | 1,794,480 |
| 2020-07-22 | $83.01 | $83.58 | $81.85 | $82.53 | $80.74 | 1,181,567 |
| 2020-07-21 | $84.95 | $84.95 | $82.27 | $82.52 | $80.73 | 1,796,049 |
| 2020-07-20 | $81.24 | $84.25 | $81.12 | $84.03 | $82.21 | 1,747,881 |
| 2020-07-17 | $80.30 | $80.86 | $79.64 | $80.67 | $78.92 | 1,264,335 |
| 2020-07-16 | $79.60 | $80.47 | $78.91 | $79.76 | $78.03 | 1,430,923 |
| 2020-07-15 | $80.36 | $81.12 | $78.54 | $80.93 | $79.18 | 2,725,939 |
| 2020-07-14 | $78.10 | $79.50 | $75.01 | $78.82 | $77.11 | 2,040,200 |
| 2020-07-13 | $83.00 | $84.54 | $78.00 | $78.14 | $76.45 | 3,635,822 |
| 2020-07-10 | $80.95 | $81.36 | $80.17 | $80.89 | $79.14 | 1,575,595 |
| 2020-07-09 | $81.74 | $81.93 | $79.02 | $81.08 | $79.32 | 2,030,217 |
| 2020-07-08 | $80.02 | $81.24 | $79.64 | $80.72 | $78.97 | 2,224,657 |
| 2020-07-07 | $78.10 | $80.59 | $77.55 | $78.84 | $77.13 | 2,249,408 |
| 2020-07-06 | $77.27 | $79.04 | $76.50 | $77.75 | $76.07 | 1,968,286 |
| 2020-07-02 | $75.91 | $75.92 | $74.59 | $74.94 | $73.32 | 2,167,616 |
| 2020-07-01 | $71.47 | $74.00 | $71.33 | $73.50 | $71.91 | 1,660,933 |
| 2020-06-30 | $69.25 | $71.43 | $69.18 | $71.31 | $69.77 | 1,328,096 |
| 2020-06-29 | $69.35 | $69.57 | $67.73 | $69.36 | $67.86 | 1,473,664 |
| 2020-06-26 | $70.34 | $71.06 | $68.93 | $68.97 | $67.48 | 1,178,749 |
| 2020-06-25 | $69.14 | $70.76 | $68.41 | $70.58 | $69.05 | 1,131,490 |
| 2020-06-24 | $71.63 | $72.46 | $68.62 | $69.30 | $67.80 | 1,802,408 |
| 2020-06-23 | $72.53 | $73.45 | $71.55 | $72.40 | $70.83 | 1,903,240 |
| 2020-06-22 | $68.66 | $71.43 | $68.59 | $71.29 | $69.75 | 1,644,092 |
| 2020-06-19 | $68.75 | $69.25 | $67.60 | $68.03 | $66.56 | 996,791 |
| 2020-06-18 | $66.43 | $67.89 | $66.21 | $67.63 | $66.17 | 769,479 |
| 2020-06-17 | $67.21 | $67.59 | $66.22 | $66.50 | $65.06 | 861,325 |
| 2020-06-16 | $66.75 | $67.03 | $64.44 | $66.69 | $65.25 | 2,166,784 |
| 2020-06-15 | $60.74 | $64.77 | $60.74 | $64.64 | $63.24 | 1,619,361 |
| 2020-06-12 | $63.72 | $63.84 | $60.61 | $62.42 | $61.07 | 1,185,913 |
| 2020-06-11 | $63.93 | $64.47 | $61.50 | $61.57 | $60.24 | 1,816,847 |
| 2020-06-10 | $66.64 | $67.04 | $65.64 | $66.51 | $65.07 | 1,270,223 |
| 2020-06-09 | $64.60 | $66.60 | $64.42 | $65.61 | $64.19 | 1,748,447 |
| 2020-06-08 | $64.99 | $65.37 | $64.52 | $65.37 | $63.95 | 967,866 |
| 2020-06-05 | $65.35 | $65.65 | $64.01 | $64.25 | $62.86 | 845,692 |
| 2020-06-04 | $65.80 | $66.28 | $63.46 | $63.95 | $62.57 | 1,243,008 |
| 2020-06-03 | $66.42 | $66.72 | $65.66 | $65.87 | $64.44 | 1,529,747 |
| 2020-06-02 | $65.20 | $65.64 | $64.01 | $65.60 | $64.18 | 1,370,479 |
| 2020-06-01 | $63.36 | $65.17 | $62.93 | $64.80 | $63.40 | 1,557,055 |
| 2020-05-29 | $61.94 | $63.00 | $61.28 | $62.82 | $61.46 | 599,556 |
| 2020-05-28 | $62.73 | $63.26 | $61.49 | $61.75 | $60.41 | 832,534 |
| 2020-05-27 | $63.52 | $63.52 | $59.65 | $62.51 | $61.16 | 1,074,517 |
| 2020-05-26 | $64.90 | $64.90 | $62.78 | $62.90 | $61.54 | 1,448,778 |
| 2020-05-22 | $61.96 | $62.80 | $61.50 | $62.76 | $61.40 | 683,942 |
| 2020-05-21 | $61.82 | $62.34 | $60.51 | $61.98 | $60.64 | 839,035 |
| 2020-05-20 | $61.01 | $61.89 | $59.96 | $61.82 | $60.48 | 1,101,324 |
| 2020-05-19 | $60.01 | $61.15 | $59.68 | $59.82 | $58.52 | 867,446 |
| 2020-05-18 | $60.07 | $60.64 | $59.62 | $59.88 | $58.58 | 825,904 |
| 2020-05-15 | $55.83 | $58.22 | $55.52 | $58.09 | $56.83 | 493,672 |
| 2020-05-14 | $55.43 | $56.45 | $54.31 | $56.25 | $55.03 | 1,022,935 |
| 2020-05-13 | $58.03 | $58.72 | $54.77 | $56.33 | $55.11 | 925,798 |
| 2020-05-12 | $60.50 | $60.50 | $58.16 | $58.16 | $56.90 | 951,623 |
| 2020-05-11 | $57.55 | $60.19 | $57.39 | $59.68 | $58.39 | 767,536 |
| 2020-05-08 | $57.16 | $58.45 | $56.50 | $58.30 | $57.04 | 620,653 |
| 2020-05-07 | $56.09 | $56.90 | $55.64 | $56.60 | $55.37 | 638,817 |
| 2020-05-06 | $55.33 | $55.85 | $54.75 | $55.33 | $54.13 | 614,214 |
| 2020-05-05 | $55.53 | $56.02 | $54.76 | $55.06 | $53.87 | 637,359 |
| 2020-05-04 | $51.71 | $54.31 | $51.53 | $54.31 | $53.13 | 459,780 |
| 2020-05-01 | $53.82 | $54.23 | $51.67 | $52.38 | $51.25 | 870,861 |
| 2020-04-30 | $56.72 | $57.00 | $55.10 | $55.33 | $54.13 | 780,701 |
| 2020-04-29 | $55.69 | $56.87 | $54.60 | $56.63 | $55.40 | 1,010,339 |
| 2020-04-28 | $56.73 | $56.73 | $53.38 | $54.05 | $52.88 | 892,954 |
| 2020-04-27 | $54.07 | $56.43 | $53.76 | $55.64 | $54.44 | 1,905,928 |
| 2020-04-24 | $52.38 | $53.36 | $51.73 | $53.06 | $51.91 | 496,497 |
| 2020-04-23 | $52.43 | $53.47 | $51.93 | $52.01 | $50.88 | 653,988 |
| 2020-04-22 | $52.16 | $52.68 | $51.30 | $52.42 | $51.29 | 517,821 |
| 2020-04-21 | $51.99 | $52.26 | $49.75 | $50.61 | $49.51 | 710,923 |
| 2020-04-20 | $51.64 | $53.87 | $51.01 | $52.80 | $51.66 | 839,349 |
| 2020-04-17 | $52.11 | $52.35 | $51.30 | $52.26 | $51.13 | 980,591 |
| 2020-04-16 | $49.92 | $50.89 | $49.30 | $50.60 | $49.50 | 683,964 |
| 2020-04-15 | $49.48 | $50.03 | $48.60 | $49.56 | $48.49 | 807,347 |
| 2020-04-14 | $49.72 | $50.83 | $49.37 | $50.38 | $49.29 | 900,587 |
| 2020-04-13 | $47.17 | $47.93 | $46.11 | $47.85 | $46.81 | 573,080 |
| 2020-04-09 | $47.04 | $47.95 | $46.51 | $47.29 | $46.27 | 2,232,785 |
| 2020-04-08 | $45.17 | $46.21 | $44.48 | $46.01 | $45.01 | 546,457 |
| 2020-04-07 | $46.17 | $46.50 | $44.05 | $44.22 | $43.26 | 608,072 |
| 2020-04-06 | $42.38 | $44.31 | $42.02 | $44.18 | $43.22 | 578,607 |
| 2020-04-03 | $40.95 | $41.50 | $39.80 | $40.20 | $39.33 | 493,675 |
| 2020-04-02 | $39.63 | $41.70 | $39.41 | $40.49 | $39.61 | 515,162 |
| 2020-04-01 | $42.42 | $42.64 | $39.83 | $40.24 | $39.37 | 776,071 |
| 2020-03-31 | $44.37 | $45.38 | $43.23 | $44.00 | $43.05 | 605,552 |
| 2020-03-30 | $44.19 | $44.72 | $42.86 | $44.60 | $43.63 | 979,827 |
| 2020-03-27 | $44.46 | $44.95 | $43.20 | $43.76 | $42.81 | 795,090 |
| 2020-03-26 | $44.26 | $46.54 | $44.26 | $45.97 | $44.97 | 1,417,930 |
| 2020-03-25 | $43.26 | $45.47 | $42.04 | $43.79 | $42.84 | 1,285,752 |
| 2020-03-24 | $41.13 | $42.24 | $40.41 | $42.15 | $41.24 | 1,023,584 |
| 2020-03-23 | $37.55 | $39.25 | $36.63 | $38.35 | $37.52 | 966,315 |
| 2020-03-20 | $39.10 | $40.57 | $37.81 | $37.85 | $37.03 | 955,971 |
| 2020-03-19 | $34.80 | $38.68 | $34.07 | $37.81 | $36.99 | 901,214 |
| 2020-03-18 | $35.50 | $37.43 | $33.00 | $34.69 | $33.94 | 1,072,772 |
| 2020-03-17 | $37.36 | $39.66 | $34.73 | $38.23 | $37.40 | 900,108 |
| 2020-03-16 | $37.55 | $39.48 | $36.22 | $36.22 | $35.44 | 1,298,026 |
| 2020-03-13 | $43.64 | $44.18 | $39.10 | $42.90 | $41.97 | 1,176,237 |
| 2020-03-12 | $43.44 | $43.86 | $41.03 | $41.03 | $40.14 | 1,297,393 |
| 2020-03-11 | $48.66 | $49.29 | $46.39 | $46.94 | $45.92 | 682,364 |
| 2020-03-10 | $49.90 | $50.05 | $47.50 | $50.05 | $48.97 | 747,195 |
| 2020-03-09 | $48.00 | $49.81 | $46.90 | $47.78 | $46.75 | 870,405 |
| 2020-03-06 | $51.58 | $52.90 | $51.09 | $52.11 | $50.98 | 702,807 |
| 2020-03-05 | $53.20 | $54.45 | $52.96 | $53.51 | $52.35 | 505,613 |
| 2020-03-04 | $54.17 | $54.83 | $52.88 | $54.79 | $53.60 | 559,385 |
| 2020-03-03 | $54.69 | $55.55 | $51.88 | $52.99 | $51.84 | 903,785 |
| 2020-03-02 | $53.55 | $54.11 | $52.14 | $54.08 | $52.91 | 851,225 |
| 2020-02-28 | $49.68 | $52.84 | $49.60 | $52.84 | $51.70 | 1,031,905 |
| 2020-02-27 | $52.25 | $54.12 | $50.73 | $51.71 | $50.59 | 995,041 |
| 2020-02-26 | $54.40 | $55.16 | $53.07 | $53.54 | $52.38 | 664,963 |
| 2020-02-25 | $56.65 | $56.87 | $53.76 | $54.10 | $52.93 | 818,990 |
| 2020-02-24 | $55.44 | $56.58 | $55.00 | $56.02 | $54.81 | 1,184,186 |
| 2020-02-21 | $59.54 | $59.60 | $58.21 | $58.61 | $57.34 | 540,650 |
| 2020-02-20 | $60.16 | $60.61 | $58.82 | $59.89 | $58.59 | 569,201 |
| 2020-02-19 | $60.00 | $60.73 | $59.68 | $60.37 | $59.06 | 650,520 |
| 2020-02-18 | $58.99 | $59.16 | $58.50 | $59.16 | $57.88 | 554,664 |
| 2020-02-14 | $58.90 | $59.14 | $58.57 | $58.69 | $57.42 | 338,822 |
| 2020-02-13 | $58.06 | $59.24 | $57.80 | $58.76 | $57.49 | 485,418 |
| 2020-02-12 | $58.40 | $58.47 | $57.80 | $58.33 | $57.07 | 513,436 |
| 2020-02-11 | $57.64 | $58.14 | $57.07 | $57.79 | $56.54 | 557,126 |
| 2020-02-10 | $56.29 | $57.02 | $56.22 | $56.89 | $55.66 | 531,614 |
| 2020-02-07 | $56.14 | $56.45 | $55.76 | $55.84 | $54.63 | 308,899 |
| 2020-02-06 | $55.73 | $56.62 | $55.23 | $56.17 | $54.95 | 405,342 |
| 2020-02-05 | $56.77 | $56.77 | $55.15 | $55.52 | $54.32 | 459,586 |
| 2020-02-04 | $55.72 | $57.04 | $55.18 | $56.32 | $55.10 | 664,240 |
| 2020-02-03 | $52.31 | $53.99 | $52.15 | $53.96 | $52.79 | 526,424 |
| 2020-01-31 | $52.65 | $52.72 | $51.42 | $51.80 | $50.68 | 358,367 |
| 2020-01-30 | $52.68 | $53.33 | $52.40 | $52.95 | $51.80 | 282,237 |
| 2020-01-29 | $53.04 | $53.26 | $52.68 | $52.85 | $51.71 | 209,997 |
| 2020-01-28 | $52.30 | $52.89 | $52.14 | $52.82 | $51.68 | 278,333 |
| 2020-01-27 | $51.20 | $52.19 | $51.00 | $51.85 | $50.73 | 476,849 |
| 2020-01-24 | $53.96 | $54.16 | $52.41 | $52.80 | $51.66 | 358,736 |
| 2020-01-23 | $53.77 | $53.99 | $53.07 | $53.80 | $52.64 | 266,244 |
| 2020-01-22 | $54.09 | $54.40 | $53.75 | $53.84 | $52.67 | 357,702 |
| 2020-01-21 | $53.80 | $54.03 | $53.43 | $53.59 | $52.43 | 360,172 |
| 2020-01-17 | $54.17 | $54.17 | $53.50 | $53.67 | $52.51 | 337,375 |
| 2020-01-16 | $53.65 | $54.01 | $53.32 | $54.01 | $52.84 | 264,928 |
| 2020-01-15 | $53.20 | $54.04 | $53.15 | $53.43 | $52.27 | 335,329 |
| 2020-01-14 | $53.18 | $53.70 | $52.56 | $53.26 | $52.11 | 351,739 |
| 2020-01-13 | $52.53 | $53.11 | $52.30 | $53.04 | $51.89 | 345,482 |
| 2020-01-10 | $52.53 | $52.53 | $51.86 | $51.97 | $50.84 | 227,722 |
| 2020-01-09 | $52.73 | $52.85 | $52.02 | $52.35 | $51.22 | 290,151 |
| 2020-01-08 | $51.11 | $52.51 | $51.11 | $52.29 | $51.16 | 378,759 |
| 2020-01-07 | $50.66 | $51.30 | $50.53 | $51.14 | $50.03 | 229,991 |
| 2020-01-06 | $49.52 | $50.56 | $49.43 | $50.52 | $49.43 | 296,968 |
| 2020-01-03 | $49.74 | $50.45 | $49.74 | $50.13 | $49.04 | 264,083 |
| 2020-01-02 | $50.64 | $50.64 | $49.90 | $50.50 | $49.41 | 248,423 |
| 2019-12-31 | $49.49 | $50.24 | $49.35 | $50.05 | $48.97 | 192,665 |
| 2019-12-30 | $51.06 | $51.16 | $49.58 | $49.74 | $48.66 | 307,127 |
| 2019-12-27 | $51.84 | $51.91 | $51.00 | $51.14 | $50.03 | 175,753 |
| 2019-12-26 | $51.87 | $52.01 | $51.67 | $51.77 | $50.46 | 184,085 |
| 2019-12-24 | $51.64 | $51.82 | $51.40 | $51.82 | $50.51 | 84,227 |
| 2019-12-23 | $51.26 | $51.74 | $50.91 | $51.59 | $50.29 | 303,687 |
| 2019-12-20 | $51.19 | $51.30 | $50.86 | $50.96 | $49.67 | 345,298 |
| 2019-12-19 | $50.68 | $50.99 | $50.56 | $50.87 | $49.58 | 174,388 |
| 2019-12-18 | $50.32 | $50.80 | $50.30 | $50.54 | $49.26 | 241,851 |
| 2019-12-17 | $50.23 | $50.40 | $49.70 | $50.18 | $48.91 | 193,271 |
| 2019-12-16 | $49.76 | $50.43 | $49.55 | $50.23 | $48.96 | 250,733 |
| 2019-12-13 | $49.40 | $49.74 | $48.97 | $49.10 | $47.86 | 173,477 |
| 2019-12-12 | $49.05 | $49.55 | $48.83 | $49.40 | $48.15 | 147,358 |
| 2019-12-11 | $49.45 | $49.45 | $48.89 | $48.97 | $47.73 | 139,402 |
| 2019-12-10 | $49.26 | $49.35 | $48.96 | $49.26 | $48.01 | 182,582 |
| 2019-12-09 | $49.49 | $49.72 | $49.01 | $49.05 | $47.81 | 173,182 |
| 2019-12-06 | $49.55 | $49.59 | $49.32 | $49.46 | $48.21 | 126,241 |
| 2019-12-05 | $49.26 | $49.26 | $48.64 | $48.96 | $47.72 | 222,729 |
| 2019-12-04 | $49.44 | $49.45 | $49.09 | $49.19 | $47.95 | 131,857 |
| 2019-12-03 | $48.32 | $49.09 | $48.13 | $49.09 | $47.85 | 187,556 |
| 2019-12-02 | $50.32 | $50.43 | $48.72 | $48.96 | $47.72 | 207,281 |
| 2019-11-29 | $50.01 | $50.45 | $50.01 | $50.43 | $49.15 | 75,428 |
| 2019-11-27 | $50.30 | $50.47 | $49.96 | $50.23 | $48.96 | 130,673 |
| 2019-11-26 | $49.98 | $50.13 | $49.70 | $50.00 | $48.74 | 168,746 |
| 2019-11-25 | $48.89 | $49.75 | $48.75 | $49.67 | $48.41 | 205,666 |
| 2019-11-22 | $48.26 | $48.42 | $48.00 | $48.42 | $47.20 | 196,697 |
| 2019-11-21 | $48.41 | $48.55 | $48.00 | $48.15 | $46.93 | 145,803 |
| 2019-11-20 | $48.15 | $48.79 | $47.75 | $48.43 | $47.21 | 213,325 |
| 2019-11-19 | $47.71 | $48.70 | $47.71 | $48.45 | $47.22 | 232,865 |
| 2019-11-18 | $47.41 | $47.50 | $47.01 | $47.40 | $46.20 | 278,911 |
| 2019-11-15 | $46.99 | $47.48 | $46.87 | $47.40 | $46.20 | 270,405 |
| 2019-11-14 | $46.31 | $46.72 | $46.31 | $46.56 | $45.38 | 132,027 |
| 2019-11-13 | $46.45 | $46.64 | $46.16 | $46.37 | $45.20 | 159,299 |
| 2019-11-12 | $46.47 | $46.90 | $46.30 | $46.65 | $45.47 | 140,534 |
| 2019-11-11 | $45.55 | $46.39 | $45.50 | $46.32 | $45.15 | 136,163 |
| 2019-11-08 | $45.17 | $45.85 | $45.06 | $45.85 | $44.69 | 132,737 |
| 2019-11-07 | $45.55 | $45.90 | $45.13 | $45.21 | $44.07 | 236,536 |
| 2019-11-06 | $45.40 | $45.40 | $45.06 | $45.22 | $44.08 | 260,581 |
| 2019-11-05 | $45.62 | $45.92 | $45.36 | $45.39 | $44.24 | 222,522 |
| 2019-11-04 | $45.63 | $45.83 | $45.21 | $45.48 | $44.33 | 125,146 |
| 2019-11-01 | $44.60 | $45.24 | $44.40 | $45.23 | $44.09 | 353,997 |
| 2019-10-31 | $44.28 | $44.66 | $43.84 | $44.23 | $43.11 | 157,041 |
| 2019-10-30 | $44.32 | $44.38 | $43.95 | $44.37 | $43.25 | 178,414 |
| 2019-10-29 | $44.48 | $44.65 | $44.18 | $44.32 | $43.20 | 401,505 |
| 2019-10-28 | $43.74 | $44.76 | $43.74 | $44.64 | $43.51 | 239,383 |
| 2019-10-25 | $42.46 | $43.58 | $42.20 | $43.52 | $42.42 | 176,488 |
| 2019-10-24 | $42.55 | $42.73 | $42.19 | $42.65 | $41.57 | 239,614 |
| 2019-10-23 | $41.90 | $42.19 | $41.66 | $41.76 | $40.70 | 143,128 |
| 2019-10-22 | $42.63 | $42.74 | $41.88 | $41.93 | $40.87 | 186,682 |
| 2019-10-21 | $42.23 | $42.58 | $41.94 | $42.41 | $41.34 | 151,114 |
| 2019-10-18 | $42.83 | $42.86 | $41.51 | $41.93 | $40.87 | 161,546 |
| 2019-10-17 | $42.88 | $43.09 | $42.77 | $42.88 | $41.80 | 154,162 |
| 2019-10-16 | $42.99 | $43.08 | $42.69 | $42.80 | $41.72 | 188,431 |
| 2019-10-15 | $42.50 | $43.29 | $42.44 | $43.15 | $42.06 | 175,620 |
| 2019-10-14 | $41.86 | $42.46 | $41.73 | $42.26 | $41.19 | 164,192 |
| 2019-10-11 | $41.94 | $42.52 | $41.90 | $41.93 | $40.87 | 242,586 |
| 2019-10-10 | $41.26 | $41.65 | $41.01 | $41.28 | $40.24 | 245,967 |
| 2019-10-09 | $41.06 | $41.38 | $40.83 | $41.19 | $40.15 | 133,149 |
| 2019-10-08 | $41.64 | $41.64 | $40.61 | $40.62 | $39.59 | 287,373 |
| 2019-10-07 | $41.80 | $42.39 | $41.69 | $42.03 | $40.97 | 171,117 |
| 2019-10-04 | $41.64 | $42.00 | $41.30 | $41.97 | $40.91 | 231,722 |
| 2019-10-03 | $41.06 | $41.61 | $40.12 | $41.53 | $40.48 | 337,721 |
| 2019-10-02 | $41.59 | $41.59 | $40.82 | $41.27 | $40.23 | 699,382 |
| 2019-10-01 | $43.14 | $43.35 | $41.86 | $41.90 | $40.84 | 280,762 |
| 2019-09-30 | $42.73 | $43.07 | $42.40 | $42.89 | $41.81 | 284,828 |
| 2019-09-27 | $43.16 | $43.55 | $42.28 | $42.64 | $41.56 | 308,954 |
| 2019-09-26 | $43.21 | $43.28 | $42.55 | $43.07 | $41.98 | 154,721 |
| 2019-09-25 | $42.94 | $43.25 | $42.33 | $43.14 | $42.05 | 268,926 |
| 2019-09-24 | $44.75 | $44.90 | $42.64 | $43.04 | $41.95 | 367,963 |
| 2019-09-23 | $44.63 | $44.84 | $44.45 | $44.54 | $43.41 | 141,422 |
| 2019-09-20 | $44.95 | $45.00 | $44.25 | $44.74 | $43.61 | 237,342 |
| 2019-09-19 | $45.11 | $45.47 | $44.77 | $44.85 | $43.72 | 170,928 |
| 2019-09-18 | $45.50 | $45.56 | $44.47 | $45.04 | $43.90 | 176,240 |
| 2019-09-17 | $45.35 | $45.50 | $45.15 | $45.50 | $44.35 | 194,101 |
| 2019-09-16 | $44.81 | $45.49 | $44.80 | $45.40 | $44.25 | 176,589 |
| 2019-09-13 | $45.61 | $45.71 | $45.20 | $45.25 | $44.11 | 254,024 |
| 2019-09-12 | $45.71 | $45.89 | $45.27 | $45.50 | $44.35 | 269,390 |
| 2019-09-11 | $44.52 | $45.57 | $44.46 | $45.54 | $44.39 | 393,600 |
| 2019-09-10 | $43.53 | $44.47 | $43.33 | $44.35 | $43.23 | 231,170 |
| 2019-09-09 | $44.10 | $44.20 | $43.52 | $43.81 | $42.70 | 201,097 |
| 2019-09-06 | $44.08 | $44.33 | $43.78 | $43.94 | $42.83 | 115,453 |
| 2019-09-05 | $43.89 | $44.27 | $43.46 | $44.04 | $42.93 | 207,900 |
| 2019-09-04 | $43.72 | $43.78 | $43.12 | $43.34 | $42.24 | 187,507 |
| 2019-09-03 | $43.95 | $44.46 | $43.08 | $43.27 | $42.18 | 308,779 |
| 2019-08-30 | $44.65 | $44.84 | $43.93 | $44.32 | $43.20 | 202,104 |
| 2019-08-29 | $44.01 | $44.25 | $43.79 | $44.18 | $43.06 | 203,261 |
| 2019-08-28 | $42.94 | $43.54 | $42.65 | $43.38 | $42.28 | 344,339 |
| 2019-08-27 | $44.04 | $44.10 | $42.80 | $43.12 | $42.03 | 227,850 |
| 2019-08-26 | $44.06 | $44.06 | $43.34 | $43.79 | $42.68 | 426,405 |
| 2019-08-23 | $44.69 | $45.16 | $43.36 | $43.51 | $42.41 | 243,587 |
| 2019-08-22 | $45.67 | $45.74 | $44.68 | $44.99 | $43.85 | 127,481 |
| 2019-08-21 | $45.67 | $45.88 | $45.33 | $45.66 | $44.51 | 249,176 |
| 2019-08-20 | $45.54 | $45.54 | $45.10 | $45.26 | $44.12 | 177,613 |
| 2019-08-19 | $45.45 | $45.59 | $45.10 | $45.55 | $44.40 | 281,150 |
| 2019-08-16 | $44.07 | $44.76 | $44.07 | $44.69 | $43.56 | 270,848 |
| 2019-08-15 | $43.89 | $43.89 | $43.13 | $43.56 | $42.46 | 344,897 |
| 2019-08-14 | $44.32 | $44.53 | $43.33 | $43.64 | $42.54 | 366,338 |
| 2019-08-13 | $44.23 | $45.45 | $44.00 | $45.23 | $44.09 | 294,341 |
| 2019-08-12 | $44.95 | $45.01 | $44.21 | $44.31 | $43.19 | 297,179 |
| 2019-08-09 | $45.78 | $45.92 | $44.87 | $45.27 | $44.13 | 182,565 |
| 2019-08-08 | $45.30 | $45.95 | $45.00 | $45.89 | $44.73 | 394,519 |
| 2019-08-07 | $44.21 | $45.14 | $44.00 | $45.13 | $43.99 | 436,904 |
| 2019-08-06 | $44.62 | $44.98 | $43.77 | $44.56 | $43.43 | 471,290 |
| 2019-08-05 | $44.97 | $45.07 | $43.57 | $44.16 | $43.04 | 862,354 |
| 2019-08-02 | $47.00 | $47.21 | $45.71 | $46.12 | $44.95 | 354,311 |
| 2019-08-01 | $48.46 | $48.75 | $46.96 | $47.72 | $46.51 | 322,208 |
| 2019-07-31 | $49.21 | $49.49 | $47.81 | $48.46 | $47.23 | 256,356 |
| 2019-07-30 | $48.61 | $49.61 | $48.49 | $49.61 | $48.36 | 239,935 |
| 2019-07-29 | $49.25 | $49.35 | $48.24 | $49.13 | $47.89 | 215,807 |
| 2019-07-26 | $48.48 | $49.39 | $48.40 | $49.35 | $48.10 | 154,488 |
| 2019-07-25 | $49.10 | $49.10 | $48.22 | $48.26 | $47.04 | 286,344 |
| 2019-07-24 | $48.92 | $49.92 | $48.73 | $49.92 | $48.66 | 263,892 |
| 2019-07-23 | $48.96 | $48.96 | $48.49 | $48.90 | $47.66 | 134,493 |
| 2019-07-22 | $48.51 | $48.84 | $48.40 | $48.74 | $47.51 | 201,962 |
| 2019-07-19 | $48.99 | $49.04 | $48.28 | $48.29 | $47.07 | 188,285 |
| 2019-07-18 | $48.40 | $48.83 | $48.35 | $48.83 | $47.60 | 132,446 |
| 2019-07-17 | $48.38 | $48.91 | $48.18 | $48.60 | $47.37 | 131,689 |
| 2019-07-16 | $48.59 | $48.59 | $48.05 | $48.37 | $47.15 | 114,925 |
| 2019-07-15 | $48.60 | $48.70 | $48.18 | $48.67 | $47.44 | 129,312 |
| 2019-07-12 | $48.41 | $48.58 | $48.09 | $48.46 | $47.23 | 196,679 |
| 2019-07-11 | $48.64 | $48.84 | $48.16 | $48.61 | $47.38 | 153,733 |
| 2019-07-10 | $48.58 | $48.95 | $48.32 | $48.58 | $47.35 | 173,799 |
| 2019-07-09 | $47.08 | $48.25 | $47.08 | $48.25 | $47.03 | 235,951 |
| 2019-07-08 | $47.58 | $47.60 | $47.10 | $47.35 | $46.15 | 296,312 |
| 2019-07-05 | $47.74 | $47.94 | $47.29 | $47.80 | $46.59 | 147,131 |
| 2019-07-03 | $48.05 | $48.06 | $47.64 | $48.06 | $46.84 | 149,172 |
| 2019-07-02 | $47.97 | $48.00 | $47.11 | $47.44 | $46.24 | 228,298 |
| 2019-07-01 | $48.76 | $48.84 | $47.82 | $47.92 | $46.71 | 412,141 |
| 2019-06-28 | $45.94 | $48.05 | $45.82 | $47.98 | $46.77 | 480,824 |
| 2019-06-27 | $44.83 | $45.84 | $44.83 | $45.82 | $44.66 | 277,526 |
| 2019-06-26 | $44.88 | $45.06 | $44.54 | $44.69 | $43.56 | 235,512 |
| 2019-06-25 | $44.84 | $45.10 | $44.30 | $44.46 | $43.34 | 227,676 |
| 2019-06-24 | $45.56 | $45.65 | $44.76 | $44.79 | $43.66 | 227,404 |
| 2019-06-21 | $45.19 | $45.47 | $44.53 | $45.44 | $44.29 | 282,498 |
| 2019-06-20 | $45.89 | $46.02 | $45.03 | $45.33 | $44.18 | 208,740 |
| 2019-06-19 | $45.28 | $45.36 | $44.82 | $45.27 | $44.13 | 191,183 |
| 2019-06-18 | $44.98 | $45.54 | $44.85 | $45.11 | $43.97 | 467,760 |
| 2019-06-17 | $43.17 | $44.63 | $43.15 | $44.41 | $43.29 | 208,467 |
| 2019-06-14 | $43.45 | $43.60 | $42.97 | $43.07 | $41.98 | 257,863 |
| 2019-06-13 | $43.31 | $43.68 | $43.14 | $43.68 | $42.58 | 197,613 |
| 2019-06-12 | $43.26 | $43.45 | $42.80 | $43.15 | $42.06 | 189,000 |
| 2019-06-11 | $44.24 | $44.32 | $42.87 | $43.30 | $42.20 | 281,522 |
| 2019-06-10 | $43.54 | $44.31 | $43.54 | $43.62 | $42.52 | 278,924 |
| 2019-06-07 | $42.48 | $43.31 | $42.48 | $43.21 | $42.12 | 236,781 |
| 2019-06-06 | $42.32 | $42.37 | $41.82 | $42.13 | $41.06 | 725,569 |
| 2019-06-05 | $42.33 | $42.36 | $41.64 | $42.11 | $41.04 | 551,698 |
| 2019-06-04 | $40.84 | $41.84 | $40.52 | $41.80 | $40.74 | 320,447 |
| 2019-06-03 | $40.73 | $40.99 | $39.88 | $40.14 | $39.12 | 482,794 |
| 2019-05-31 | $41.11 | $41.23 | $40.68 | $40.73 | $39.70 | 340,803 |
| 2019-05-30 | $41.73 | $42.12 | $41.47 | $41.81 | $40.75 | 200,440 |
| 2019-05-29 | $41.57 | $41.81 | $41.18 | $41.52 | $40.47 | 505,186 |
| 2019-05-28 | $42.29 | $42.58 | $41.84 | $41.89 | $40.83 | 273,112 |
| 2019-05-24 | $42.45 | $42.55 | $41.92 | $42.14 | $41.07 | 295,706 |
| 2019-05-23 | $42.59 | $42.80 | $41.67 | $42.04 | $40.98 | 511,789 |
| 2019-05-22 | $43.55 | $43.92 | $43.20 | $43.23 | $42.14 | 509,459 |
| 2019-05-21 | $43.27 | $43.95 | $43.23 | $43.90 | $42.79 | 311,855 |
| 2019-05-20 | $43.18 | $43.52 | $42.86 | $42.93 | $41.84 | 486,070 |
| 2019-05-17 | $44.48 | $44.78 | $43.87 | $43.96 | $42.85 | 294,854 |
| 2019-05-16 | $45.15 | $45.51 | $45.10 | $45.28 | $44.13 | 432,622 |
| 2019-05-15 | $44.18 | $45.08 | $44.00 | $45.07 | $43.93 | 312,077 |
| 2019-05-14 | $44.05 | $44.87 | $43.91 | $44.53 | $43.40 | 288,453 |
| 2019-05-13 | $44.83 | $45.10 | $43.63 | $43.69 | $42.59 | 694,508 |
| 2019-05-10 | $45.79 | $46.44 | $45.06 | $46.24 | $45.07 | 275,951 |
| 2019-05-09 | $45.81 | $46.24 | $44.91 | $46.03 | $44.87 | 413,397 |
| 2019-05-08 | $46.57 | $46.94 | $46.06 | $46.43 | $45.26 | 330,401 |
| 2019-05-07 | $48.28 | $48.49 | $46.90 | $47.30 | $46.10 | 458,139 |
| 2019-05-06 | $47.06 | $48.86 | $46.87 | $48.82 | $47.59 | 388,548 |
| 2019-05-03 | $47.44 | $48.39 | $47.22 | $48.39 | $47.17 | 311,603 |
| 2019-05-02 | $46.92 | $47.10 | $46.14 | $47.01 | $45.82 | 417,395 |
| 2019-05-01 | $47.50 | $47.71 | $46.78 | $46.78 | $45.60 | 504,202 |
| 2019-04-30 | $47.80 | $48.01 | $46.96 | $47.22 | $46.03 | 380,749 |
| 2019-04-29 | $47.72 | $48.24 | $47.70 | $47.79 | $46.58 | 221,466 |
| 2019-04-26 | $47.59 | $47.69 | $47.08 | $47.69 | $46.48 | 227,514 |
| 2019-04-25 | $47.82 | $48.00 | $47.22 | $47.58 | $46.38 | 422,287 |
| 2019-04-24 | $48.50 | $48.50 | $47.98 | $48.01 | $46.80 | 338,958 |
| 2019-04-23 | $47.45 | $48.59 | $47.41 | $48.43 | $47.21 | 337,501 |
| 2019-04-22 | $46.97 | $47.32 | $46.84 | $47.25 | $46.05 | 246,726 |
| 2019-04-18 | $47.11 | $47.31 | $46.41 | $47.09 | $45.90 | 330,809 |
| 2019-04-17 | $48.67 | $48.71 | $46.86 | $47.05 | $45.86 | 433,811 |
| 2019-04-16 | $48.24 | $48.54 | $48.10 | $48.28 | $47.06 | 352,773 |
| 2019-04-15 | $48.50 | $48.56 | $47.46 | $47.95 | $46.74 | 443,808 |
| 2019-04-12 | $48.78 | $48.85 | $48.35 | $48.46 | $47.23 | 329,888 |
| 2019-04-11 | $48.94 | $48.94 | $48.21 | $48.35 | $47.13 | 339,007 |
| 2019-04-10 | $48.42 | $48.98 | $48.25 | $48.98 | $47.74 | 300,535 |
| 2019-04-09 | $48.65 | $48.85 | $48.22 | $48.30 | $47.08 | 314,709 |
| 2019-04-08 | $48.78 | $48.98 | $48.47 | $48.81 | $47.58 | 266,445 |
| 2019-04-05 | $48.30 | $48.93 | $48.19 | $48.91 | $47.67 | 255,593 |
| 2019-04-04 | $48.38 | $48.46 | $47.51 | $48.13 | $46.91 | 366,127 |
| 2019-04-03 | $48.19 | $49.08 | $48.10 | $48.78 | $47.55 | 449,846 |
| 2019-04-02 | $47.48 | $47.86 | $47.22 | $47.81 | $46.60 | 283,095 |
| 2019-04-01 | $47.32 | $47.52 | $47.08 | $47.43 | $46.23 | 326,685 |
| 2019-03-29 | $46.58 | $46.83 | $46.21 | $46.73 | $45.55 | 242,429 |
| 2019-03-28 | $45.77 | $46.26 | $45.48 | $46.14 | $44.97 | 206,237 |
| 2019-03-27 | $46.14 | $46.38 | $44.92 | $45.65 | $44.50 | 653,447 |
| 2019-03-26 | $46.50 | $46.65 | $45.80 | $46.15 | $44.98 | 329,177 |
| 2019-03-25 | $45.82 | $46.23 | $45.21 | $45.95 | $44.79 | 611,810 |
| 2019-03-22 | $47.81 | $47.95 | $46.04 | $46.05 | $44.89 | 555,877 |
| 2019-03-21 | $46.81 | $48.15 | $46.76 | $48.07 | $46.85 | 354,010 |
| 2019-03-20 | $46.93 | $47.48 | $46.50 | $47.10 | $45.91 | 283,262 |
| 2019-03-19 | $47.02 | $47.26 | $46.66 | $46.98 | $45.79 | 349,322 |
| 2019-03-18 | $47.00 | $47.42 | $46.39 | $46.85 | $45.67 | 289,900 |
| 2019-03-15 | $46.77 | $47.26 | $46.60 | $46.99 | $45.80 | 388,431 |
| 2019-03-14 | $46.96 | $47.07 | $46.53 | $46.64 | $45.46 | 227,609 |
| 2019-03-13 | $46.74 | $47.14 | $46.55 | $46.94 | $45.75 | 498,167 |
| 2019-03-12 | $46.50 | $46.77 | $46.04 | $46.55 | $45.37 | 461,893 |
| 2019-03-11 | $45.14 | $46.42 | $45.00 | $46.42 | $45.25 | 461,642 |
| 2019-03-08 | $43.82 | $44.92 | $43.38 | $44.86 | $43.73 | 304,941 |
| 2019-03-07 | $45.09 | $45.25 | $44.27 | $44.57 | $43.44 | 356,824 |
| 2019-03-06 | $46.36 | $46.36 | $45.26 | $45.36 | $44.21 | 483,030 |
| 2019-03-05 | $46.18 | $46.69 | $45.65 | $46.36 | $45.19 | 395,509 |
| 2019-03-04 | $47.19 | $47.24 | $45.50 | $46.23 | $45.06 | 326,797 |
| 2019-03-01 | $46.85 | $46.89 | $46.39 | $46.80 | $45.62 | 283,648 |
| 2019-02-28 | $46.58 | $46.76 | $46.05 | $46.56 | $45.38 | 248,169 |
| 2019-02-27 | $45.92 | $46.83 | $45.79 | $46.72 | $45.54 | 317,211 |
| 2019-02-26 | $46.28 | $46.39 | $45.97 | $46.04 | $44.88 | 185,685 |
| 2019-02-25 | $46.46 | $46.84 | $46.15 | $46.39 | $45.22 | 357,827 |
| 2019-02-22 | $45.11 | $45.78 | $45.02 | $45.77 | $44.61 | 245,450 |
| 2019-02-21 | $45.51 | $45.58 | $44.49 | $44.70 | $43.57 | 701,884 |
| 2019-02-20 | $45.31 | $45.87 | $45.29 | $45.59 | $44.44 | 328,823 |
| 2019-02-19 | $45.01 | $45.50 | $45.00 | $45.22 | $44.08 | 299,775 |
| 2019-02-15 | $45.12 | $45.19 | $44.90 | $45.19 | $44.05 | 208,604 |
| 2019-02-14 | $44.41 | $44.73 | $44.18 | $44.66 | $43.53 | 332,226 |
| 2019-02-13 | $44.45 | $44.79 | $44.31 | $44.54 | $43.41 | 432,777 |
| 2019-02-12 | $43.77 | $44.29 | $43.58 | $44.25 | $43.13 | 314,369 |
| 2019-02-11 | $43.16 | $43.74 | $43.14 | $43.42 | $42.32 | 185,805 |
| 2019-02-08 | $42.15 | $43.04 | $42.13 | $42.99 | $41.90 | 292,795 |
| 2019-02-07 | $43.37 | $43.44 | $42.13 | $42.49 | $41.42 | 373,716 |
| 2019-02-06 | $43.86 | $44.20 | $43.55 | $43.96 | $42.85 | 306,586 |
| 2019-02-05 | $43.92 | $44.35 | $43.65 | $43.92 | $42.81 | 292,596 |
| 2019-02-04 | $43.05 | $43.80 | $42.86 | $43.80 | $42.69 | 276,414 |
| 2019-02-01 | $43.01 | $43.51 | $42.73 | $43.11 | $42.02 | 247,846 |
| 2019-01-31 | $42.25 | $43.24 | $42.11 | $43.05 | $41.96 | 401,125 |
| 2019-01-30 | $41.75 | $42.46 | $41.27 | $42.27 | $41.20 | 327,430 |
| 2019-01-29 | $41.76 | $41.85 | $41.13 | $41.25 | $40.21 | 230,993 |
| 2019-01-28 | $41.76 | $41.89 | $41.16 | $41.68 | $40.63 | 282,655 |
| 2019-01-25 | $41.96 | $42.64 | $41.71 | $42.57 | $41.49 | 242,291 |
| 2019-01-24 | $40.77 | $41.59 | $40.77 | $41.58 | $40.53 | 287,212 |
| 2019-01-23 | $41.30 | $41.52 | $40.33 | $40.70 | $39.67 | 288,776 |
| 2019-01-22 | $42.12 | $42.12 | $40.89 | $41.11 | $40.07 | 416,999 |
| 2019-01-18 | $42.85 | $43.14 | $42.40 | $42.80 | $41.72 | 490,685 |
| 2019-01-17 | $42.21 | $43.02 | $42.07 | $42.64 | $41.56 | 301,494 |
| 2019-01-16 | $42.33 | $43.01 | $42.23 | $42.31 | $41.24 | 344,646 |
| 2019-01-15 | $41.42 | $42.32 | $41.42 | $42.28 | $41.21 | 591,524 |
| 2019-01-14 | $41.20 | $41.49 | $40.90 | $41.03 | $39.99 | 257,366 |
| 2019-01-11 | $41.28 | $41.89 | $41.16 | $41.78 | $40.72 | 312,888 |
| 2019-01-10 | $41.20 | $41.70 | $40.50 | $41.69 | $40.64 | 335,063 |
| 2019-01-09 | $40.40 | $41.75 | $40.31 | $41.48 | $40.43 | 797,845 |
| 2019-01-08 | $40.71 | $40.83 | $39.31 | $40.22 | $39.20 | 461,698 |
| 2019-01-07 | $38.67 | $40.33 | $38.39 | $40.10 | $39.09 | 524,468 |
| 2019-01-04 | $36.90 | $38.56 | $36.86 | $38.43 | $37.46 | 317,387 |
| 2019-01-03 | $37.00 | $37.14 | $35.91 | $36.19 | $35.27 | 256,053 |
| 2019-01-02 | $36.27 | $37.57 | $36.23 | $37.42 | $36.47 | 232,232 |
| 2018-12-31 | $37.00 | $37.31 | $36.64 | $37.19 | $36.25 | 645,321 |
| 2018-12-28 | $36.63 | $37.40 | $36.04 | $36.77 | $35.84 | 939,262 |
| 2018-12-27 | $36.09 | $36.40 | $34.75 | $36.40 | $35.48 | 525,202 |
| 2018-12-26 | $35.62 | $37.59 | $35.30 | $37.52 | $35.43 | 959,686 |
| 2018-12-24 | $35.43 | $36.08 | $34.90 | $35.34 | $33.37 | 425,802 |
| 2018-12-21 | $38.02 | $38.02 | $35.67 | $35.85 | $33.86 | 737,560 |
| 2018-12-20 | $38.92 | $39.30 | $37.17 | $37.82 | $35.72 | 842,189 |
| 2018-12-19 | $40.00 | $40.75 | $38.72 | $39.28 | $37.10 | 399,031 |
| 2018-12-18 | $40.34 | $40.65 | $39.50 | $39.89 | $37.67 | 299,644 |
| 2018-12-17 | $41.45 | $41.65 | $39.68 | $39.92 | $37.70 | 503,568 |
| 2018-12-14 | $41.98 | $42.66 | $41.55 | $41.77 | $39.45 | 222,036 |
| 2018-12-13 | $43.59 | $43.59 | $42.46 | $42.64 | $40.27 | 275,764 |
| 2018-12-12 | $43.12 | $44.05 | $42.97 | $43.31 | $40.90 | 471,440 |
| 2018-12-11 | $43.30 | $43.30 | $42.09 | $42.46 | $40.10 | 309,631 |
| 2018-12-10 | $41.95 | $42.70 | $41.46 | $42.54 | $40.17 | 230,410 |
| 2018-12-07 | $43.59 | $43.85 | $41.92 | $42.10 | $39.76 | 188,815 |
| 2018-12-06 | $42.13 | $43.59 | $42.03 | $43.54 | $41.12 | 406,673 |
| 2018-12-04 | $45.30 | $45.54 | $43.21 | $43.27 | $40.86 | 263,483 |
| 2018-12-03 | $46.00 | $46.00 | $45.04 | $45.53 | $43.00 | 381,053 |
| 2018-11-30 | $44.06 | $44.47 | $43.62 | $44.45 | $41.98 | 118,368 |
| 2018-11-29 | $43.99 | $44.48 | $43.39 | $44.05 | $41.60 | 157,446 |
| 2018-11-28 | $43.07 | $44.19 | $42.48 | $44.18 | $41.72 | 308,433 |
| 2018-11-27 | $42.69 | $42.94 | $42.33 | $42.53 | $40.17 | 143,868 |
| 2018-11-26 | $42.35 | $43.07 | $42.28 | $42.95 | $40.56 | 269,977 |
| 2018-11-23 | $41.25 | $42.20 | $41.25 | $41.71 | $39.39 | 42,448 |
| 2018-11-21 | $41.45 | $41.90 | $41.21 | $41.74 | $39.42 | 135,744 |
| 2018-11-20 | $40.17 | $41.52 | $39.89 | $40.82 | $38.55 | 506,584 |
| 2018-11-19 | $43.47 | $43.50 | $41.45 | $41.58 | $39.27 | 380,708 |
| 2018-11-16 | $43.16 | $43.83 | $42.90 | $43.67 | $41.24 | 123,722 |
| 2018-11-15 | $42.37 | $43.91 | $42.29 | $43.84 | $41.40 | 278,498 |
| 2018-11-14 | $43.63 | $43.99 | $42.39 | $42.59 | $40.22 | 180,806 |
| 2018-11-13 | $43.02 | $43.87 | $42.67 | $43.11 | $40.71 | 181,374 |
| 2018-11-12 | $44.13 | $44.18 | $42.32 | $42.76 | $40.38 | 365,181 |
| 2018-11-09 | $44.68 | $44.91 | $43.91 | $44.38 | $41.91 | 373,752 |
| 2018-11-08 | $45.89 | $46.22 | $44.93 | $45.24 | $42.72 | 322,157 |
| 2018-11-07 | $45.34 | $46.07 | $45.00 | $45.96 | $43.40 | 472,604 |
| 2018-11-06 | $44.82 | $45.21 | $44.50 | $44.83 | $42.34 | 310,490 |
| 2018-11-05 | $45.52 | $45.52 | $44.12 | $44.82 | $42.33 | 246,893 |
| 2018-11-02 | $45.39 | $45.92 | $44.90 | $45.48 | $42.95 | 528,487 |
| 2018-11-01 | $43.18 | $44.80 | $43.13 | $44.72 | $42.23 | 450,671 |
| 2018-10-31 | $42.28 | $43.15 | $42.28 | $42.58 | $40.21 | 327,559 |
| 2018-10-30 | $40.19 | $41.63 | $40.09 | $41.52 | $39.21 | 507,419 |
| 2018-10-29 | $41.97 | $42.19 | $39.75 | $40.49 | $38.24 | 254,540 |
| 2018-10-26 | $39.98 | $41.76 | $39.86 | $40.90 | $38.63 | 327,703 |
| 2018-10-25 | $40.53 | $41.67 | $40.35 | $41.23 | $38.94 | 484,468 |
| 2018-10-24 | $41.89 | $42.00 | $39.39 | $39.39 | $37.20 | 304,639 |
| 2018-10-23 | $40.48 | $42.11 | $40.19 | $41.76 | $39.44 | 406,874 |
| 2018-10-22 | $41.62 | $41.84 | $40.83 | $41.44 | $39.14 | 216,002 |
| 2018-10-19 | $42.31 | $42.82 | $41.22 | $41.32 | $39.02 | 251,395 |
| 2018-10-18 | $43.13 | $43.14 | $41.80 | $42.10 | $39.76 | 254,587 |
| 2018-10-17 | $43.89 | $44.00 | $42.70 | $43.37 | $40.96 | 296,517 |
| 2018-10-16 | $42.15 | $43.74 | $41.95 | $43.63 | $41.20 | 372,376 |
| 2018-10-15 | $41.78 | $42.02 | $41.05 | $41.64 | $39.32 | 194,367 |
| 2018-10-12 | $42.14 | $42.27 | $41.11 | $42.02 | $39.68 | 391,741 |
| 2018-10-11 | $41.06 | $41.75 | $40.33 | $40.70 | $38.44 | 1,027,176 |
| 2018-10-10 | $43.06 | $43.25 | $41.06 | $41.10 | $38.81 | 775,294 |
| 2018-10-09 | $43.10 | $43.82 | $43.04 | $43.36 | $40.95 | 640,827 |
| 2018-10-08 | $43.76 | $44.08 | $42.55 | $43.16 | $40.76 | 534,172 |
| 2018-10-05 | $44.69 | $45.06 | $43.17 | $43.98 | $41.53 | 459,829 |
| 2018-10-04 | $46.26 | $46.26 | $44.45 | $44.83 | $42.34 | 399,794 |
| 2018-10-03 | $46.53 | $46.60 | $45.96 | $46.28 | $43.71 | 295,890 |
| 2018-10-02 | $47.45 | $47.47 | $45.95 | $46.19 | $43.62 | 762,887 |
| 2018-10-01 | $48.35 | $48.48 | $47.25 | $47.41 | $44.77 | 252,576 |
| 2018-09-28 | $47.43 | $47.80 | $47.22 | $47.34 | $44.71 | 278,251 |
| 2018-09-27 | $48.12 | $48.33 | $47.97 | $48.21 | $45.53 | 216,246 |
| 2018-09-26 | $47.96 | $48.30 | $47.74 | $47.81 | $45.15 | 190,986 |
| 2018-09-25 | $47.47 | $47.87 | $47.37 | $47.77 | $45.11 | 196,258 |
| 2018-09-24 | $46.75 | $47.36 | $46.57 | $47.33 | $44.70 | 204,744 |
| 2018-09-21 | $48.70 | $48.70 | $47.13 | $47.16 | $44.54 | 305,725 |
| 2018-09-20 | $48.30 | $48.65 | $47.93 | $48.33 | $45.64 | 224,638 |
| 2018-09-19 | $48.12 | $48.30 | $47.74 | $48.11 | $45.43 | 214,064 |
| 2018-09-18 | $47.35 | $48.31 | $47.35 | $48.14 | $45.46 | 297,383 |
| 2018-09-17 | $48.09 | $48.34 | $47.25 | $47.28 | $44.65 | 327,880 |
| 2018-09-14 | $48.05 | $48.60 | $47.83 | $48.24 | $45.56 | 258,900 |
| 2018-09-13 | $47.99 | $48.43 | $47.69 | $47.94 | $45.27 | 271,026 |
| 2018-09-12 | $47.41 | $47.66 | $46.71 | $47.58 | $44.93 | 230,087 |
| 2018-09-11 | $46.57 | $47.48 | $46.40 | $47.43 | $44.79 | 200,586 |
| 2018-09-10 | $47.00 | $47.01 | $46.40 | $46.86 | $44.25 | 227,147 |
| 2018-09-07 | $46.60 | $47.35 | $46.18 | $46.73 | $44.13 | 410,459 |
| 2018-09-06 | $48.17 | $48.25 | $46.88 | $47.04 | $44.42 | 443,375 |
| 2018-09-05 | $49.01 | $49.01 | $47.55 | $47.99 | $45.32 | 474,225 |
| 2018-09-04 | $49.43 | $49.50 | $48.70 | $49.17 | $46.44 | 317,627 |
| 2018-08-31 | $49.48 | $49.87 | $49.47 | $49.70 | $46.94 | 322,846 |
| 2018-08-30 | $49.46 | $49.83 | $49.17 | $49.60 | $46.84 | 235,994 |
| 2018-08-29 | $49.13 | $49.77 | $48.83 | $49.63 | $46.87 | 435,842 |
| 2018-08-28 | $49.00 | $49.13 | $48.65 | $48.99 | $46.27 | 233,708 |
| 2018-08-27 | $48.39 | $48.88 | $48.13 | $48.88 | $46.16 | 367,509 |
| 2018-08-24 | $47.56 | $48.13 | $47.56 | $48.06 | $45.39 | 336,434 |
| 2018-08-23 | $47.57 | $47.87 | $47.14 | $47.34 | $44.71 | 242,189 |
| 2018-08-22 | $47.16 | $47.63 | $47.14 | $47.41 | $44.77 | 231,795 |
| 2018-08-21 | $46.43 | $47.50 | $46.43 | $47.37 | $44.74 | 358,747 |
| 2018-08-20 | $45.75 | $46.40 | $45.45 | $46.38 | $43.80 | 167,609 |
| 2018-08-17 | $46.25 | $46.25 | $45.38 | $45.83 | $43.28 | 291,445 |
| 2018-08-16 | $46.12 | $46.73 | $46.11 | $46.40 | $43.82 | 220,204 |
| 2018-08-15 | $46.29 | $46.55 | $45.48 | $45.92 | $43.37 | 354,518 |
| 2018-08-14 | $46.85 | $47.03 | $46.50 | $46.88 | $44.27 | 253,293 |
| 2018-08-13 | $47.04 | $47.10 | $46.44 | $46.61 | $44.02 | 212,688 |
| 2018-08-10 | $46.36 | $47.01 | $45.61 | $46.93 | $44.32 | 249,347 |
| 2018-08-09 | $46.65 | $47.35 | $46.46 | $46.82 | $44.22 | 200,895 |
| 2018-08-08 | $46.87 | $46.91 | $46.52 | $46.65 | $44.06 | 333,245 |
| 2018-08-07 | $46.10 | $46.69 | $45.90 | $46.60 | $44.01 | 774,619 |
| 2018-08-06 | $45.57 | $46.02 | $45.41 | $45.94 | $43.39 | 320,922 |
| 2018-08-03 | $46.07 | $46.13 | $45.45 | $45.47 | $42.94 | 250,488 |
| 2018-08-02 | $44.77 | $45.94 | $44.63 | $45.87 | $43.32 | 500,672 |
| 2018-08-01 | $44.65 | $45.14 | $44.35 | $44.73 | $42.24 | 276,420 |
| 2018-07-31 | $43.93 | $44.78 | $43.58 | $44.55 | $42.07 | 212,467 |
| 2018-07-30 | $44.73 | $44.73 | $43.51 | $43.60 | $41.18 | 507,318 |
| 2018-07-27 | $46.49 | $46.49 | $44.36 | $44.72 | $42.23 | 504,933 |
| 2018-07-26 | $46.54 | $46.89 | $46.13 | $46.50 | $43.91 | 257,876 |
| 2018-07-25 | $45.85 | $46.86 | $45.85 | $46.86 | $44.25 | 345,840 |
| 2018-07-24 | $47.51 | $47.62 | $45.57 | $45.88 | $43.33 | 501,862 |
| 2018-07-23 | $47.15 | $47.37 | $46.61 | $47.11 | $44.49 | 211,008 |
| 2018-07-20 | $47.56 | $47.69 | $47.27 | $47.27 | $44.64 | 196,413 |
| 2018-07-19 | $47.18 | $47.64 | $46.92 | $47.53 | $44.89 | 350,910 |
| 2018-07-18 | $47.51 | $47.51 | $46.79 | $47.31 | $44.68 | 231,556 |
| 2018-07-17 | $46.63 | $47.60 | $46.33 | $47.45 | $44.81 | 247,579 |
| 2018-07-16 | $47.75 | $47.75 | $46.81 | $46.94 | $44.33 | 293,251 |
| 2018-07-13 | $47.83 | $47.95 | $47.26 | $47.74 | $45.09 | 327,732 |
| 2018-07-12 | $47.27 | $47.76 | $47.12 | $47.75 | $45.09 | 321,535 |
| 2018-07-11 | $46.43 | $47.00 | $46.05 | $46.92 | $44.31 | 213,129 |
| 2018-07-10 | $47.35 | $47.36 | $46.70 | $46.96 | $44.35 | 371,450 |
| 2018-07-09 | $47.25 | $47.30 | $46.54 | $47.17 | $44.55 | 566,047 |
| 2018-07-06 | $45.85 | $46.79 | $45.69 | $46.70 | $44.10 | 302,263 |
| 2018-07-05 | $45.53 | $45.78 | $45.00 | $45.77 | $43.22 | 235,043 |
| 2018-07-03 | $45.84 | $45.90 | $45.14 | $45.15 | $42.64 | 139,980 |
| 2018-07-02 | $44.78 | $45.60 | $44.57 | $45.60 | $43.06 | 279,321 |
| 2018-06-29 | $45.30 | $45.40 | $44.97 | $44.98 | $42.48 | 317,338 |
| 2018-06-28 | $44.45 | $45.05 | $44.05 | $44.97 | $42.47 | 255,058 |
| 2018-06-27 | $46.02 | $46.18 | $44.45 | $44.45 | $41.98 | 560,676 |
| 2018-06-26 | $45.51 | $45.95 | $45.05 | $45.77 | $43.22 | 519,564 |
| 2018-06-25 | $46.22 | $46.38 | $45.00 | $45.29 | $42.77 | 677,011 |
| 2018-06-22 | $47.45 | $47.45 | $46.47 | $46.61 | $44.02 | 430,986 |
| 2018-06-21 | $48.37 | $48.57 | $47.06 | $47.22 | $44.59 | 697,633 |
| 2018-06-20 | $47.83 | $48.42 | $47.81 | $48.37 | $45.68 | 590,372 |
| 2018-06-19 | $47.23 | $47.48 | $46.30 | $47.42 | $44.78 | 749,680 |
| 2018-06-18 | $46.91 | $47.85 | $46.85 | $47.85 | $45.19 | 438,710 |
| 2018-06-15 | $47.05 | $47.33 | $46.75 | $47.28 | $44.65 | 321,619 |
| 2018-06-14 | $46.71 | $47.28 | $46.58 | $47.27 | $44.64 | 510,739 |
| 2018-06-13 | $46.32 | $46.80 | $46.17 | $46.40 | $43.82 | 436,464 |
| 2018-06-12 | $46.05 | $46.62 | $46.05 | $46.17 | $43.60 | 434,634 |
| 2018-06-11 | $45.84 | $46.31 | $45.52 | $45.78 | $43.23 | 374,439 |
| 2018-06-08 | $45.19 | $45.77 | $45.11 | $45.70 | $43.16 | 247,807 |
| 2018-06-07 | $46.02 | $46.18 | $45.09 | $45.43 | $42.90 | 444,840 |
| 2018-06-06 | $45.26 | $45.92 | $45.26 | $45.87 | $43.32 | 492,885 |
| 2018-06-05 | $44.68 | $45.15 | $44.65 | $45.09 | $42.58 | 274,846 |
| 2018-06-04 | $44.02 | $44.55 | $43.72 | $44.51 | $42.04 | 473,520 |
| 2018-06-01 | $43.84 | $44.06 | $43.57 | $43.77 | $41.34 | 304,764 |
| 2018-05-31 | $43.53 | $43.94 | $43.12 | $43.48 | $41.06 | 249,571 |
| 2018-05-30 | $43.19 | $43.75 | $43.19 | $43.67 | $41.24 | 387,594 |
| 2018-05-29 | $43.00 | $43.31 | $42.59 | $43.07 | $40.68 | 197,709 |
| 2018-05-25 | $43.25 | $43.41 | $43.09 | $43.19 | $40.79 | 183,974 |
| 2018-05-24 | $43.28 | $43.50 | $42.99 | $43.25 | $40.85 | 275,457 |
| 2018-05-23 | $42.65 | $43.34 | $42.50 | $43.34 | $40.93 | 407,918 |
| 2018-05-22 | $43.00 | $43.09 | $42.70 | $42.87 | $40.49 | 242,060 |
| 2018-05-21 | $43.00 | $43.18 | $42.48 | $42.74 | $40.36 | 298,230 |
| 2018-05-18 | $43.07 | $43.14 | $42.57 | $42.62 | $40.25 | 225,874 |
| 2018-05-17 | $42.97 | $43.46 | $42.80 | $43.13 | $40.73 | 276,574 |
| 2018-05-16 | $42.67 | $43.26 | $42.56 | $43.07 | $40.68 | 205,416 |
| 2018-05-15 | $42.65 | $42.81 | $42.32 | $42.73 | $40.35 | 264,834 |
| 2018-05-14 | $42.99 | $43.60 | $42.79 | $42.95 | $40.56 | 262,637 |
| 2018-05-11 | $42.63 | $42.90 | $42.43 | $42.88 | $40.49 | 214,916 |
| 2018-05-10 | $42.59 | $43.03 | $42.50 | $42.67 | $40.30 | 283,139 |
| 2018-05-09 | $41.43 | $42.38 | $41.36 | $42.34 | $39.99 | 277,961 |
| 2018-05-08 | $40.84 | $41.29 | $40.70 | $41.29 | $38.99 | 220,745 |
| 2018-05-07 | $40.19 | $41.12 | $40.19 | $40.95 | $38.67 | 246,449 |
| 2018-05-04 | $38.96 | $40.11 | $38.92 | $39.91 | $37.69 | 117,183 |
| 2018-05-03 | $39.27 | $39.45 | $38.57 | $39.29 | $37.11 | 216,362 |
| 2018-05-02 | $39.49 | $39.96 | $39.14 | $39.55 | $37.35 | 162,906 |
| 2018-05-01 | $39.03 | $39.63 | $38.95 | $39.57 | $37.37 | 120,835 |
| 2018-04-30 | $39.31 | $39.88 | $38.96 | $39.09 | $36.92 | 198,768 |
| 2018-04-27 | $39.89 | $40.00 | $38.93 | $39.38 | $37.19 | 126,197 |
| 2018-04-26 | $39.30 | $39.59 | $38.84 | $39.54 | $37.34 | 170,801 |
| 2018-04-25 | $39.55 | $39.69 | $38.44 | $38.86 | $36.70 | 304,124 |
| 2018-04-24 | $40.30 | $40.72 | $39.16 | $39.63 | $37.43 | 285,952 |
| 2018-04-23 | $41.10 | $41.12 | $39.79 | $40.20 | $37.96 | 241,500 |
| 2018-04-20 | $41.14 | $41.25 | $40.67 | $40.87 | $38.60 | 183,512 |
| 2018-04-19 | $41.60 | $41.72 | $41.00 | $41.23 | $38.94 | 252,363 |
| 2018-04-18 | $41.60 | $41.86 | $41.38 | $41.66 | $39.34 | 313,880 |
| 2018-04-17 | $40.62 | $41.47 | $40.48 | $41.38 | $39.08 | 252,341 |
| 2018-04-16 | $40.54 | $40.55 | $40.02 | $40.22 | $37.98 | 188,263 |
| 2018-04-13 | $40.87 | $40.97 | $39.92 | $40.24 | $38.00 | 232,906 |
| 2018-04-12 | $40.56 | $40.79 | $40.30 | $40.52 | $38.27 | 257,293 |
| 2018-04-11 | $39.79 | $40.71 | $39.60 | $40.09 | $37.86 | 192,001 |
| 2018-04-10 | $39.42 | $40.14 | $39.22 | $39.92 | $37.70 | 350,049 |
| 2018-04-09 | $38.91 | $39.58 | $38.68 | $38.68 | $36.53 | 187,280 |
| 2018-04-06 | $39.16 | $39.59 | $38.16 | $38.44 | $36.30 | 235,280 |
| 2018-04-05 | $39.98 | $39.98 | $39.04 | $39.53 | $37.33 | 323,875 |
| 2018-04-04 | $37.31 | $39.34 | $37.20 | $39.27 | $37.09 | 261,797 |
| 2018-04-03 | $38.41 | $38.59 | $37.62 | $38.35 | $36.22 | 332,254 |
| 2018-04-02 | $38.73 | $38.99 | $37.40 | $37.81 | $35.71 | 593,598 |
| 2018-03-29 | $38.69 | $39.39 | $38.14 | $39.07 | $36.90 | 353,897 |
| 2018-03-28 | $39.08 | $39.26 | $37.93 | $38.39 | $36.26 | 654,261 |
| 2018-03-27 | $41.86 | $41.90 | $39.20 | $39.39 | $37.20 | 615,539 |
| 2018-03-26 | $41.41 | $41.72 | $40.38 | $41.51 | $39.20 | 312,223 |
| 2018-03-23 | $41.40 | $41.51 | $40.57 | $40.65 | $38.39 | 420,144 |
| 2018-03-22 | $42.02 | $42.49 | $41.46 | $41.46 | $39.15 | 319,746 |
| 2018-03-21 | $42.75 | $43.06 | $42.47 | $42.67 | $40.30 | 252,458 |
| 2018-03-20 | $42.94 | $42.95 | $42.46 | $42.68 | $40.31 | 209,514 |
| 2018-03-19 | $43.00 | $43.28 | $42.11 | $42.60 | $40.23 | 475,288 |
| 2018-03-16 | $43.70 | $43.79 | $43.40 | $43.42 | $41.01 | 266,616 |
| 2018-03-15 | $44.32 | $44.49 | $43.45 | $43.63 | $41.20 | 295,283 |
| 2018-03-14 | $44.69 | $44.80 | $43.80 | $44.13 | $41.68 | 366,006 |
| 2018-03-13 | $45.23 | $45.35 | $44.22 | $44.44 | $41.97 | 524,048 |
| 2018-03-12 | $45.19 | $45.29 | $44.80 | $44.98 | $42.48 | 645,689 |
| 2018-03-09 | $44.53 | $44.95 | $44.20 | $44.89 | $42.39 | 666,079 |
| 2018-03-08 | $43.92 | $44.09 | $43.61 | $44.00 | $41.55 | 526,714 |
| 2018-03-07 | $42.61 | $43.66 | $42.61 | $43.61 | $41.19 | 492,730 |
| 2018-03-06 | $42.95 | $43.05 | $42.52 | $42.96 | $40.57 | 537,299 |
| 2018-03-05 | $41.61 | $42.72 | $41.45 | $42.56 | $40.19 | 420,983 |
| 2018-03-02 | $39.95 | $41.80 | $39.91 | $41.71 | $39.39 | 358,160 |
| 2018-03-01 | $41.00 | $41.25 | $40.19 | $40.77 | $38.50 | 389,351 |
| 2018-02-28 | $41.77 | $41.86 | $40.91 | $40.91 | $38.64 | 303,695 |
| 2018-02-27 | $42.40 | $42.54 | $41.67 | $41.69 | $39.37 | 257,513 |
| 2018-02-26 | $41.83 | $42.46 | $41.68 | $42.36 | $40.00 | 439,711 |
| 2018-02-23 | $41.41 | $41.56 | $40.89 | $41.51 | $39.20 | 282,483 |
| 2018-02-22 | $41.42 | $41.46 | $40.85 | $40.99 | $38.71 | 599,817 |
| 2018-02-21 | $41.29 | $42.05 | $41.03 | $41.07 | $38.79 | 348,390 |
| 2018-02-20 | $40.75 | $41.46 | $40.50 | $41.02 | $38.74 | 337,027 |
| 2018-02-16 | $41.10 | $41.45 | $40.91 | $41.06 | $38.78 | 287,426 |
| 2018-02-15 | $40.85 | $41.13 | $40.30 | $41.09 | $38.81 | 486,400 |
| 2018-02-14 | $39.06 | $40.39 | $39.04 | $40.28 | $38.04 | 454,973 |
| 2018-02-13 | $38.60 | $39.33 | $38.53 | $39.27 | $37.09 | 258,715 |
| 2018-02-12 | $39.16 | $39.22 | $38.01 | $38.82 | $36.66 | 506,260 |
| 2018-02-09 | $38.45 | $38.66 | $36.55 | $38.37 | $36.24 | 607,884 |
| 2018-02-08 | $40.59 | $40.60 | $38.10 | $38.10 | $35.98 | 392,634 |
| 2018-02-07 | $39.38 | $40.29 | $39.25 | $39.84 | $37.62 | 405,392 |
| 2018-02-06 | $37.49 | $39.37 | $36.36 | $39.29 | $37.11 | 821,333 |
| 2018-02-05 | $39.09 | $39.93 | $38.10 | $38.39 | $36.26 | 959,932 |
| 2018-02-02 | $40.64 | $40.80 | $39.68 | $39.80 | $37.59 | 534,774 |
| 2018-02-01 | $40.69 | $41.24 | $40.20 | $40.75 | $38.48 | 331,286 |
| 2018-01-31 | $41.90 | $41.93 | $40.93 | $41.24 | $38.95 | 467,020 |
| 2018-01-30 | $41.90 | $42.05 | $41.25 | $41.60 | $39.29 | 399,635 |
| 2018-01-29 | $42.05 | $42.55 | $41.81 | $42.33 | $39.98 | 409,970 |
| 2018-01-26 | $41.40 | $42.07 | $41.30 | $42.05 | $39.71 | 440,195 |
| 2018-01-25 | $41.66 | $41.66 | $41.02 | $41.29 | $38.99 | 312,134 |
| 2018-01-24 | $41.94 | $42.00 | $40.93 | $41.32 | $39.02 | 655,598 |
| 2018-01-23 | $41.31 | $41.60 | $41.05 | $41.57 | $39.26 | 628,262 |
| 2018-01-22 | $40.30 | $41.05 | $40.25 | $41.05 | $38.77 | 819,093 |
| 2018-01-19 | $40.05 | $40.05 | $39.70 | $39.94 | $37.72 | 293,651 |
| 2018-01-18 | $39.80 | $39.96 | $39.45 | $39.87 | $37.65 | 257,186 |
| 2018-01-17 | $39.64 | $39.80 | $39.33 | $39.73 | $37.52 | 260,869 |
| 2018-01-16 | $40.00 | $40.11 | $38.56 | $38.82 | $36.66 | 452,679 |
| 2018-01-12 | $39.84 | $39.99 | $39.60 | $39.71 | $37.50 | 347,535 |
| 2018-01-11 | $39.50 | $39.72 | $39.34 | $39.51 | $37.31 | 295,812 |
| 2018-01-10 | $39.11 | $39.41 | $38.65 | $39.41 | $37.22 | 214,928 |
| 2018-01-09 | $39.25 | $39.45 | $39.01 | $39.31 | $37.12 | 246,795 |
| 2018-01-08 | $39.01 | $39.23 | $38.32 | $39.23 | $37.05 | 421,467 |
| 2018-01-05 | $39.26 | $39.50 | $39.07 | $39.50 | $37.30 | 361,640 |
| 2018-01-04 | $39.10 | $39.19 | $38.48 | $38.87 | $36.71 | 358,595 |
| 2018-01-03 | $38.95 | $39.05 | $38.73 | $38.74 | $36.59 | 667,492 |
| 2018-01-02 | $37.34 | $38.59 | $37.25 | $38.58 | $36.43 | 420,381 |
| 2017-12-29 | $37.55 | $37.64 | $37.07 | $37.08 | $35.02 | 217,175 |
| 2017-12-28 | $37.37 | $37.52 | $37.27 | $37.44 | $35.36 | 219,618 |
| 2017-12-27 | $37.94 | $37.97 | $37.26 | $37.55 | $35.46 | 222,567 |
| 2017-12-26 | $37.90 | $38.33 | $37.88 | $38.26 | $35.67 | 190,291 |
| 2017-12-22 | $37.38 | $37.75 | $36.64 | $37.75 | $35.19 | 340,186 |
| 2017-12-21 | $38.40 | $38.40 | $37.65 | $37.75 | $35.19 | 370,765 |
| 2017-12-20 | $39.29 | $39.29 | $38.00 | $38.33 | $35.73 | 449,204 |
| 2017-12-19 | $39.79 | $39.82 | $38.68 | $39.09 | $36.44 | 614,525 |
| 2017-12-18 | $39.15 | $39.96 | $39.08 | $39.94 | $37.24 | 924,574 |
| 2017-12-15 | $37.99 | $38.53 | $37.72 | $38.45 | $35.85 | 392,741 |
| 2017-12-14 | $37.82 | $37.99 | $37.47 | $37.57 | $35.03 | 233,843 |
| 2017-12-13 | $37.69 | $37.89 | $37.13 | $37.60 | $35.05 | 380,138 |
| 2017-12-12 | $37.22 | $37.78 | $37.05 | $37.54 | $35.00 | 458,062 |
| 2017-12-11 | $37.03 | $37.26 | $36.88 | $36.99 | $34.48 | 321,884 |
| 2017-12-08 | $37.27 | $37.35 | $36.71 | $36.74 | $34.25 | 284,353 |
| 2017-12-07 | $36.77 | $37.20 | $36.65 | $37.06 | $34.55 | 463,901 |
| 2017-12-06 | $36.51 | $36.60 | $36.06 | $36.52 | $34.05 | 230,831 |
| 2017-12-05 | $36.75 | $37.24 | $36.34 | $36.35 | $33.89 | 163,128 |
| 2017-12-04 | $38.04 | $38.09 | $36.62 | $36.74 | $34.25 | 305,549 |
| 2017-12-01 | $37.25 | $37.65 | $36.50 | $37.40 | $34.87 | 267,239 |
| 2017-11-30 | $37.08 | $37.38 | $36.69 | $37.20 | $34.68 | 249,759 |
| 2017-11-29 | $37.94 | $38.20 | $36.51 | $36.98 | $34.48 | 354,709 |
| 2017-11-28 | $37.45 | $37.75 | $37.34 | $37.67 | $35.12 | 433,752 |
| 2017-11-27 | $37.14 | $37.41 | $37.01 | $37.26 | $34.74 | 301,436 |
| 2017-11-24 | $36.93 | $37.03 | $36.80 | $36.94 | $34.44 | 229,101 |
| 2017-11-22 | $36.57 | $36.78 | $36.44 | $36.76 | $34.27 | 277,414 |
| 2017-11-21 | $36.13 | $36.52 | $36.08 | $36.44 | $33.97 | 193,502 |
| 2017-11-20 | $35.71 | $35.85 | $35.60 | $35.84 | $33.41 | 213,549 |
| 2017-11-17 | $35.47 | $35.64 | $35.32 | $35.48 | $33.08 | 174,661 |
| 2017-11-16 | $34.96 | $35.46 | $34.86 | $35.30 | $32.91 | 124,900 |
| 2017-11-15 | $34.35 | $34.64 | $33.98 | $34.60 | $32.26 | 196,349 |
| 2017-11-14 | $34.72 | $35.14 | $34.26 | $34.51 | $32.17 | 160,991 |
| 2017-11-13 | $34.66 | $34.97 | $34.48 | $34.85 | $32.49 | 97,613 |
| 2017-11-10 | $34.56 | $34.80 | $34.29 | $34.70 | $32.35 | 98,430 |
| 2017-11-09 | $34.64 | $34.79 | $34.20 | $34.66 | $32.31 | 160,757 |
| 2017-11-08 | $34.82 | $34.98 | $34.61 | $34.93 | $32.56 | 121,969 |
| 2017-11-07 | $35.30 | $35.30 | $34.83 | $34.89 | $32.53 | 145,326 |
| 2017-11-06 | $35.37 | $35.38 | $35.02 | $35.24 | $32.85 | 160,875 |
| 2017-11-03 | $34.90 | $35.42 | $34.83 | $35.30 | $32.91 | 194,193 |
| 2017-11-02 | $34.90 | $34.96 | $34.61 | $34.83 | $32.47 | 120,510 |
| 2017-11-01 | $35.76 | $35.82 | $34.93 | $34.96 | $32.59 | 147,193 |
| 2017-10-31 | $35.05 | $35.64 | $35.05 | $35.51 | $33.11 | 234,807 |
| 2017-10-30 | $34.92 | $35.24 | $34.79 | $35.04 | $32.67 | 251,616 |
| 2017-10-27 | $34.34 | $34.85 | $34.34 | $34.85 | $32.49 | 152,451 |
| 2017-10-26 | $34.15 | $34.30 | $33.91 | $34.21 | $31.89 | 124,799 |
| 2017-10-25 | $34.37 | $34.38 | $33.57 | $33.73 | $31.45 | 157,323 |
| 2017-10-24 | $34.63 | $34.63 | $34.27 | $34.36 | $32.03 | 98,906 |
| 2017-10-23 | $35.02 | $35.08 | $34.44 | $34.52 | $32.18 | 156,321 |
| 2017-10-20 | $34.64 | $34.99 | $34.62 | $34.84 | $32.48 | 76,095 |
| 2017-10-19 | $34.54 | $34.54 | $34.13 | $34.36 | $32.03 | 95,359 |
| 2017-10-18 | $34.85 | $34.85 | $34.50 | $34.69 | $32.34 | 85,159 |
| 2017-10-17 | $34.67 | $34.84 | $34.56 | $34.73 | $32.38 | 97,368 |
| 2017-10-16 | $34.88 | $35.00 | $34.59 | $34.69 | $32.34 | 79,819 |
| 2017-10-13 | $35.14 | $35.14 | $34.65 | $34.79 | $32.43 | 82,735 |
| 2017-10-12 | $34.91 | $35.05 | $34.79 | $34.92 | $32.56 | 167,089 |
| 2017-10-11 | $34.86 | $34.90 | $34.69 | $34.81 | $32.45 | 93,069 |
| 2017-10-10 | $35.24 | $35.24 | $34.54 | $34.79 | $32.43 | 103,868 |
| 2017-10-09 | $35.29 | $35.29 | $34.90 | $34.95 | $32.58 | 80,035 |
| 2017-10-06 | $35.12 | $35.19 | $34.89 | $35.02 | $32.65 | 113,987 |
| 2017-10-05 | $34.94 | $35.13 | $34.68 | $35.12 | $32.74 | 113,046 |
| 2017-10-04 | $34.91 | $35.00 | $34.64 | $34.66 | $32.31 | 98,324 |
| 2017-10-03 | $34.60 | $34.90 | $34.30 | $34.80 | $32.44 | 112,077 |
| 2017-10-02 | $34.44 | $34.53 | $34.23 | $34.47 | $32.14 | 100,458 |
| 2017-09-29 | $34.14 | $34.34 | $34.10 | $34.29 | $31.97 | 101,059 |
| 2017-09-28 | $33.86 | $34.28 | $33.75 | $34.12 | $31.81 | 117,204 |
| 2017-09-27 | $33.49 | $33.95 | $33.44 | $33.83 | $31.54 | 106,696 |
| 2017-09-26 | $33.59 | $33.82 | $33.24 | $33.25 | $31.00 | 49,908 |
| 2017-09-25 | $33.96 | $34.08 | $33.35 | $33.38 | $31.12 | 95,021 |
| 2017-09-22 | $33.98 | $34.03 | $33.85 | $33.90 | $31.60 | 89,349 |
| 2017-09-21 | $34.25 | $34.30 | $33.90 | $33.97 | $31.67 | 80,610 |
| 2017-09-20 | $34.31 | $34.35 | $34.01 | $34.30 | $31.98 | 106,848 |
| 2017-09-19 | $34.48 | $34.48 | $34.07 | $34.21 | $31.89 | 113,518 |
| 2017-09-18 | $34.14 | $34.56 | $34.14 | $34.36 | $32.03 | 220,647 |
| 2017-09-15 | $33.54 | $34.02 | $33.45 | $33.95 | $31.65 | 126,176 |
| 2017-09-14 | $33.58 | $33.80 | $33.30 | $33.55 | $31.28 | 70,207 |
| 2017-09-13 | $33.82 | $33.86 | $33.51 | $33.72 | $31.44 | 121,270 |
| 2017-09-12 | $33.95 | $34.05 | $33.61 | $33.87 | $31.58 | 109,365 |
| 2017-09-11 | $33.39 | $33.79 | $33.30 | $33.72 | $31.44 | 110,835 |
| 2017-09-08 | $33.80 | $33.80 | $33.16 | $33.27 | $31.02 | 64,046 |
| 2017-09-07 | $33.88 | $34.01 | $33.65 | $33.75 | $31.46 | 79,247 |
| 2017-09-06 | $33.63 | $33.73 | $33.29 | $33.64 | $31.36 | 85,208 |
| 2017-09-05 | $33.51 | $33.56 | $32.95 | $33.43 | $31.17 | 113,460 |
| 2017-09-01 | $34.37 | $34.37 | $33.34 | $33.64 | $31.36 | 216,505 |
| 2017-08-31 | $33.90 | $34.32 | $33.88 | $34.14 | $31.83 | 248,714 |
| 2017-08-30 | $32.96 | $33.49 | $32.88 | $33.42 | $31.16 | 141,247 |
| 2017-08-29 | $32.09 | $32.91 | $32.05 | $32.80 | $30.58 | 147,394 |
| 2017-08-28 | $32.16 | $32.33 | $32.00 | $32.31 | $30.12 | 72,806 |
| 2017-08-25 | $32.09 | $32.09 | $31.64 | $31.66 | $29.51 | 46,890 |
| 2017-08-24 | $31.67 | $31.81 | $31.45 | $31.74 | $29.59 | 68,511 |
| 2017-08-23 | $31.30 | $31.55 | $31.15 | $31.49 | $29.36 | 74,232 |
| 2017-08-22 | $30.87 | $31.34 | $30.87 | $31.32 | $29.20 | 58,205 |
| 2017-08-21 | $30.94 | $30.94 | $30.47 | $30.75 | $28.67 | 66,784 |
| 2017-08-18 | $31.07 | $31.07 | $30.69 | $30.75 | $28.67 | 34,638 |
| 2017-08-17 | $31.50 | $31.72 | $30.95 | $30.97 | $28.87 | 66,265 |
| 2017-08-16 | $31.27 | $31.79 | $31.27 | $31.53 | $29.39 | 56,227 |
| 2017-08-15 | $32.06 | $32.08 | $31.07 | $31.28 | $29.16 | 72,800 |
| 2017-08-14 | $31.26 | $31.91 | $31.26 | $31.75 | $29.60 | 277,971 |
| 2017-08-11 | $30.05 | $30.77 | $30.00 | $30.75 | $28.67 | 51,974 |
| 2017-08-10 | $30.64 | $30.70 | $30.09 | $30.09 | $28.05 | 45,280 |
| 2017-08-09 | $30.65 | $30.73 | $30.44 | $30.64 | $28.57 | 89,593 |
| 2017-08-08 | $31.00 | $31.23 | $30.79 | $30.92 | $28.83 | 80,648 |
| 2017-08-07 | $30.40 | $30.98 | $30.40 | $30.97 | $28.87 | 96,352 |
| 2017-08-04 | $30.18 | $30.43 | $30.18 | $30.40 | $28.34 | 68,586 |
| 2017-08-03 | $29.99 | $30.12 | $29.80 | $30.03 | $28.00 | 31,953 |
| 2017-08-02 | $29.70 | $29.88 | $29.28 | $29.81 | $27.79 | 27,188 |
| 2017-08-01 | $29.83 | $29.83 | $29.51 | $29.70 | $27.69 | 28,552 |
| 2017-07-31 | $30.16 | $30.16 | $29.54 | $29.62 | $27.62 | 31,093 |
| 2017-07-28 | $29.58 | $30.08 | $29.58 | $29.97 | $27.94 | 40,763 |
| 2017-07-27 | $30.42 | $30.42 | $29.44 | $29.83 | $27.81 | 86,460 |
| 2017-07-26 | $30.46 | $30.46 | $30.18 | $30.29 | $28.24 | 105,769 |
| 2017-07-25 | $30.50 | $30.51 | $30.12 | $30.30 | $28.25 | 97,985 |
| 2017-07-24 | $29.86 | $30.38 | $29.86 | $30.38 | $28.32 | 83,919 |
| 2017-07-21 | $29.71 | $30.02 | $29.71 | $29.95 | $27.92 | 77,086 |
| 2017-07-20 | $29.45 | $29.76 | $29.45 | $29.73 | $27.72 | 47,277 |
| 2017-07-19 | $29.49 | $29.67 | $29.41 | $29.47 | $27.47 | 189,779 |
| 2017-07-18 | $29.05 | $29.43 | $29.05 | $29.43 | $27.44 | 46,824 |
| 2017-07-17 | $29.38 | $29.38 | $29.02 | $29.11 | $27.14 | 44,671 |
| 2017-07-14 | $29.47 | $29.47 | $29.21 | $29.32 | $27.33 | 30,498 |
| 2017-07-13 | $29.44 | $29.50 | $29.06 | $29.26 | $27.28 | 58,280 |
| 2017-07-12 | $29.16 | $29.42 | $29.11 | $29.39 | $27.40 | 49,938 |
| 2017-07-11 | $28.60 | $28.90 | $28.57 | $28.90 | $26.94 | 34,109 |
| 2017-07-10 | $28.71 | $28.96 | $28.34 | $28.54 | $26.61 | 57,473 |
| 2017-07-07 | $28.50 | $28.75 | $28.47 | $28.58 | $26.64 | 105,094 |
| 2017-07-06 | $28.80 | $28.80 | $28.35 | $28.40 | $26.48 | 52,579 |
| 2017-07-05 | $28.84 | $29.05 | $28.68 | $28.99 | $27.03 | 46,324 |
| 2017-07-03 | $29.16 | $29.18 | $28.72 | $28.80 | $26.85 | 32,658 |
| 2017-06-30 | $29.26 | $29.26 | $28.91 | $28.95 | $26.99 | 123,057 |
| 2017-06-29 | $29.75 | $29.75 | $28.84 | $29.23 | $27.25 | 68,774 |
| 2017-06-28 | $29.34 | $29.81 | $29.22 | $29.79 | $27.77 | 89,298 |
| 2017-06-27 | $29.81 | $29.84 | $29.16 | $29.21 | $27.23 | 94,667 |
| 2017-06-26 | $30.57 | $31.00 | $29.64 | $29.85 | $27.83 | 108,522 |
| 2017-06-23 | $30.05 | $30.32 | $29.87 | $30.30 | $28.25 | 92,830 |
| 2017-06-22 | $29.80 | $30.29 | $29.80 | $30.05 | $28.01 | 163,855 |
| 2017-06-21 | $29.41 | $29.78 | $29.41 | $29.77 | $27.75 | 65,994 |
| 2017-06-20 | $29.44 | $29.66 | $29.28 | $29.35 | $27.36 | 85,643 |
| 2017-06-19 | $28.83 | $29.34 | $28.83 | $29.32 | $27.33 | 56,050 |
| 2017-06-16 | $28.30 | $28.65 | $28.30 | $28.53 | $26.60 | 23,624 |
| 2017-06-15 | $28.04 | $28.39 | $27.70 | $28.36 | $26.44 | 51,844 |
| 2017-06-14 | $28.99 | $28.99 | $28.21 | $28.46 | $26.53 | 46,532 |
| 2017-06-13 | $28.37 | $28.76 | $28.37 | $28.71 | $26.77 | 59,171 |
| 2017-06-12 | $28.57 | $28.57 | $27.89 | $28.27 | $26.36 | 74,412 |
| 2017-06-09 | $29.92 | $29.94 | $28.38 | $28.83 | $26.87 | 126,714 |
| 2017-06-08 | $29.59 | $29.80 | $29.43 | $29.75 | $27.74 | 63,714 |
| 2017-06-07 | $29.58 | $29.58 | $29.29 | $29.45 | $27.46 | 40,707 |
| 2017-06-06 | $29.14 | $29.53 | $29.06 | $29.41 | $27.42 | 127,147 |
| 2017-06-05 | $29.36 | $29.36 | $29.10 | $29.21 | $27.23 | 52,133 |
| 2017-06-02 | $29.21 | $29.21 | $28.80 | $29.16 | $27.19 | 68,265 |
| 2017-06-01 | $28.48 | $28.97 | $28.48 | $28.96 | $27.00 | 105,052 |
| 2017-05-31 | $28.29 | $28.37 | $27.84 | $28.35 | $26.43 | 127,915 |
| 2017-05-30 | $28.33 | $28.33 | $28.03 | $28.14 | $26.23 | 80,541 |
| 2017-05-26 | $28.67 | $28.67 | $28.05 | $28.25 | $26.34 | 105,454 |
| 2017-05-25 | $28.72 | $29.08 | $28.13 | $28.61 | $26.67 | 117,340 |
| 2017-05-24 | $27.55 | $28.26 | $27.55 | $28.26 | $26.35 | 98,960 |
| 2017-05-23 | $27.53 | $27.53 | $27.19 | $27.44 | $25.58 | 36,913 |
| 2017-05-22 | $27.13 | $27.36 | $27.10 | $27.35 | $25.50 | 88,194 |
| 2017-05-19 | $27.04 | $27.21 | $26.90 | $26.93 | $25.11 | 54,295 |
| 2017-05-18 | $26.21 | $26.92 | $26.21 | $26.88 | $25.06 | 37,873 |
| 2017-05-17 | $26.98 | $26.98 | $26.08 | $26.12 | $24.35 | 48,492 |
| 2017-05-16 | $26.99 | $27.07 | $26.76 | $27.07 | $25.24 | 27,172 |
| 2017-05-15 | $26.88 | $27.01 | $26.64 | $26.95 | $25.12 | 48,623 |
| 2017-05-12 | $26.57 | $26.79 | $26.40 | $26.71 | $24.90 | 30,028 |
| 2017-05-11 | $26.50 | $26.67 | $26.30 | $26.57 | $24.77 | 36,655 |
| 2017-05-10 | $26.34 | $26.55 | $26.32 | $26.52 | $24.72 | 21,704 |
| 2017-05-09 | $25.87 | $26.27 | $25.87 | $26.27 | $24.49 | 34,863 |
| 2017-05-08 | $25.90 | $25.90 | $25.61 | $25.69 | $23.95 | 18,562 |
| 2017-05-05 | $25.62 | $25.76 | $25.50 | $25.76 | $24.02 | 13,150 |
| 2017-05-04 | $25.74 | $25.74 | $25.40 | $25.50 | $23.77 | 13,293 |
| 2017-05-03 | $25.63 | $25.63 | $25.45 | $25.59 | $23.86 | 8,209 |
| 2017-05-02 | $25.75 | $25.75 | $25.57 | $25.68 | $23.94 | 21,747 |
| 2017-05-01 | $25.48 | $25.71 | $25.35 | $25.71 | $23.97 | 36,792 |
| 2017-04-28 | $25.65 | $25.65 | $25.10 | $25.17 | $23.47 | 13,883 |
| 2017-04-27 | $25.44 | $25.64 | $25.44 | $25.58 | $23.85 | 33,396 |
| 2017-04-26 | $25.11 | $25.38 | $25.05 | $25.33 | $23.61 | 14,331 |
| 2017-04-25 | $24.91 | $25.06 | $24.84 | $25.02 | $23.33 | 17,485 |
| 2017-04-24 | $25.00 | $25.00 | $24.53 | $24.68 | $23.01 | 9,980 |
| 2017-04-21 | $24.59 | $24.59 | $24.32 | $24.34 | $22.69 | 5,403 |
| 2017-04-20 | $24.43 | $24.58 | $24.37 | $24.55 | $22.89 | 11,667 |
| 2017-04-19 | $24.39 | $24.40 | $24.27 | $24.30 | $22.65 | 15,871 |
| 2017-04-18 | $24.14 | $24.16 | $24.08 | $24.16 | $22.52 | 12,263 |
| 2017-04-17 | $23.87 | $24.01 | $23.77 | $23.99 | $22.36 | 5,996 |
| 2017-04-13 | $23.85 | $23.88 | $23.75 | $23.85 | $22.23 | 5,376 |
| 2017-04-12 | $24.07 | $24.07 | $23.82 | $23.82 | $22.20 | 2,532 |
| 2017-04-11 | $24.03 | $24.05 | $23.81 | $24.03 | $22.40 | 8,840 |
| 2017-04-10 | $24.22 | $24.23 | $24.09 | $24.09 | $22.46 | 4,514 |
| 2017-04-07 | $23.76 | $23.95 | $23.76 | $23.94 | $22.32 | 6,417 |
| 2017-04-06 | $23.81 | $23.83 | $23.63 | $23.77 | $22.16 | 6,382 |
| 2017-04-05 | $23.96 | $24.02 | $23.66 | $23.66 | $22.05 | 5,546 |
| 2017-04-04 | $23.93 | $23.93 | $23.93 | $23.93 | $22.31 | 937 |
| 2017-04-03 | $24.11 | $24.13 | $23.95 | $24.03 | $22.40 | 6,470 |
| 2017-03-31 | $23.91 | $23.98 | $23.83 | $23.96 | $22.34 | 3,478 |
| 2017-03-30 | $23.94 | $23.94 | $23.77 | $23.85 | $22.23 | 2,564 |
| 2017-03-29 | $23.68 | $23.84 | $23.59 | $23.79 | $22.18 | 9,592 |
| 2017-03-28 | $23.56 | $23.60 | $23.56 | $23.60 | $22.00 | 1,222 |
| 2017-03-27 | $23.11 | $23.43 | $23.11 | $23.43 | $21.84 | 5,372 |
| 2017-03-24 | $23.20 | $23.20 | $23.16 | $23.16 | $21.59 | 998 |
| 2017-03-23 | $22.93 | $23.17 | $22.93 | $23.03 | $21.47 | 1,760 |
| 2017-03-22 | $23.00 | $23.02 | $22.87 | $23.02 | $21.46 | 5,247 |
| 2017-03-21 | $23.79 | $23.79 | $23.04 | $23.04 | $21.48 | 10,577 |
| 2017-03-20 | $23.63 | $23.71 | $23.63 | $23.70 | $22.10 | 4,217 |
| 2017-03-17 | $23.70 | $23.81 | $23.70 | $23.71 | $22.11 | 2,178 |
| 2017-03-16 | $23.75 | $23.78 | $23.68 | $23.72 | $22.11 | 1,658 |
| 2017-03-15 | $23.38 | $23.60 | $23.38 | $23.60 | $22.00 | 2,168 |
| 2017-03-14 | $23.32 | $23.38 | $23.21 | $23.38 | $21.80 | 5,110 |
| 2017-03-13 | $23.32 | $23.43 | $23.32 | $23.43 | $21.84 | 3,547 |
| 2017-03-10 | $23.19 | $23.21 | $23.17 | $23.21 | $21.64 | 837 |
| 2017-03-09 | $23.22 | $23.22 | $22.99 | $22.99 | $21.44 | 1,283 |
| 2017-03-08 | $23.31 | $23.32 | $23.20 | $23.24 | $21.66 | 4,260 |
| 2017-03-07 | $23.15 | $23.28 | $23.15 | $23.24 | $21.67 | 1,199 |
| 2017-03-06 | $23.19 | $23.27 | $23.04 | $23.27 | $21.69 | 2,330 |
| 2017-03-03 | $23.25 | $23.25 | $23.14 | $23.20 | $21.63 | 3,012 |
| 2017-03-02 | $23.45 | $23.45 | $23.25 | $23.25 | $21.68 | 2,236 |
| 2017-03-01 | $23.30 | $23.51 | $23.30 | $23.50 | $21.90 | 2,346 |
| 2017-02-28 | $23.40 | $23.40 | $23.05 | $23.13 | $21.56 | 9,739 |
| 2017-02-27 | $22.93 | $23.27 | $22.86 | $23.27 | $21.69 | 2,719 |
| 2017-02-24 | $22.70 | $22.86 | $22.70 | $22.86 | $21.31 | 5,732 |
| 2017-02-23 | $23.31 | $23.43 | $22.88 | $22.97 | $21.41 | 5,289 |
| 2017-02-22 | $23.22 | $23.36 | $23.17 | $23.17 | $21.60 | 2,406 |
| 2017-02-21 | $23.27 | $23.34 | $23.20 | $23.20 | $21.63 | 2,238 |
| 2017-02-17 | $22.97 | $23.15 | $22.97 | $23.14 | $21.57 | 2,750 |
| 2017-02-16 | $23.09 | $23.09 | $22.93 | $22.98 | $21.42 | 2,739 |
| 2017-02-15 | $23.15 | $23.17 | $23.09 | $23.17 | $21.60 | 9,357 |
| 2017-02-14 | $23.13 | $23.22 | $23.11 | $23.22 | $21.65 | 11,567 |
| 2017-02-13 | $23.11 | $23.13 | $23.00 | $23.05 | $21.49 | 7,008 |
| 2017-02-10 | $22.99 | $23.02 | $22.94 | $22.97 | $21.41 | 4,016 |
| 2017-02-09 | $22.82 | $22.92 | $22.82 | $22.92 | $21.37 | 722 |
| 2017-02-08 | $22.45 | $22.49 | $22.45 | $22.49 | $20.97 | 376 |
| 2017-02-07 | $22.47 | $22.56 | $22.28 | $22.28 | $20.77 | 1,429 |
| 2017-02-06 | $22.40 | $22.40 | $22.33 | $22.39 | $20.87 | 5,488 |
| 2017-02-03 | $22.29 | $22.38 | $22.28 | $22.38 | $20.86 | 8,006 |
| 2017-02-02 | $22.24 | $22.45 | $22.20 | $22.41 | $20.89 | 4,872 |
| 2017-02-01 | $22.41 | $22.41 | $22.21 | $22.27 | $20.77 | 2,733 |
| 2017-01-31 | $22.05 | $22.13 | $22.05 | $22.09 | $20.60 | 2,222 |
| 2017-01-30 | $22.27 | $22.27 | $21.83 | $22.00 | $20.51 | 2,194 |
| 2017-01-27 | $22.15 | $22.18 | $22.09 | $22.18 | $20.67 | 4,881 |
| 2017-01-26 | $22.33 | $22.34 | $22.10 | $22.11 | $20.61 | 5,766 |
| 2017-01-25 | $22.22 | $22.30 | $22.21 | $22.24 | $20.74 | 4,417 |
| 2017-01-24 | $21.88 | $22.06 | $21.86 | $22.06 | $20.57 | 3,958 |
| 2017-01-23 | $21.95 | $21.99 | $21.76 | $21.90 | $20.42 | 6,645 |
| 2017-01-20 | $22.04 | $22.04 | $21.81 | $21.85 | $20.37 | 13,615 |
| 2017-01-19 | $21.95 | $21.97 | $21.76 | $21.83 | $20.35 | 4,660 |
| 2017-01-18 | $21.87 | $21.87 | $21.69 | $21.80 | $20.32 | 8,408 |
| 2017-01-17 | $21.74 | $21.80 | $21.72 | $21.72 | $20.25 | 6,003 |
| 2017-01-13 | $22.01 | $22.08 | $21.98 | $22.06 | $20.57 | 2,122 |
| 2017-01-12 | $21.55 | $21.83 | $21.46 | $21.83 | $20.35 | 1,740 |
| 2017-01-11 | $21.90 | $21.95 | $21.65 | $21.78 | $20.31 | 16,929 |
| 2017-01-10 | $21.87 | $21.95 | $21.83 | $21.95 | $20.46 | 6,550 |
| 2017-01-09 | $21.50 | $21.68 | $21.50 | $21.65 | $20.18 | 25,049 |
| 2017-01-06 | $21.37 | $21.41 | $21.32 | $21.37 | $19.92 | 4,365 |
| 2017-01-05 | $21.10 | $21.15 | $21.05 | $21.15 | $19.72 | 37,374 |
| 2017-01-04 | $20.75 | $21.36 | $20.75 | $21.36 | $19.91 | 904 |
| 2017-01-03 | $20.46 | $20.46 | $20.44 | $20.44 | $19.05 | 578 |
| 2016-12-30 | $20.06 | $20.07 | $20.04 | $20.05 | $18.69 | 1,031 |
| 2016-12-29 | $20.19 | $20.19 | $20.19 | $20.19 | $18.82 | 379 |
| 2016-12-28 | $20.48 | $20.48 | $20.29 | $20.29 | $18.92 | 3,395 |
| 2016-12-27 | $20.36 | $20.72 | $20.34 | $20.72 | $19.31 | 747 |
| 2016-12-23 | $20.33 | $20.33 | $20.31 | $20.31 | $18.93 | 202 |
| 2016-12-22 | $20.40 | $20.40 | $20.22 | $20.22 | $18.85 | 1,743 |
| 2016-12-21 | $20.66 | $20.66 | $20.50 | $20.50 | $19.11 | 773 |
| 2016-12-20 | $20.81 | $20.83 | $20.81 | $20.83 | $19.42 | 992 |
| 2016-12-19 | $20.83 | $20.90 | $20.83 | $20.89 | $19.48 | 921 |
| 2016-12-16 | $20.90 | $20.99 | $20.78 | $20.83 | $19.42 | 2,813 |
| 2016-12-15 | $20.75 | $20.78 | $20.75 | $20.78 | $19.37 | 646 |
| 2016-12-14 | $20.45 | $20.45 | $20.41 | $20.41 | $19.03 | 1,723 |
| 2016-12-13 | $20.56 | $20.56 | $20.53 | $20.55 | $19.16 | 3,193 |
| 2016-12-12 | $20.43 | $20.43 | $20.40 | $20.40 | $19.02 | 1,375 |
| 2016-12-09 | $20.43 | $20.43 | $20.40 | $20.40 | $19.02 | 7,220 |
| 2016-12-08 | $20.22 | $20.33 | $20.22 | $20.33 | $18.95 | 1,044 |
| 2016-12-07 | $20.03 | $20.08 | $19.94 | $20.08 | $18.72 | 1,087 |
| 2016-12-06 | $20.09 | $20.21 | $20.08 | $20.18 | $18.81 | 4,908 |
| 2016-12-05 | $20.16 | $20.21 | $20.16 | $20.20 | $18.83 | 4,253 |
| 2016-12-02 | $19.80 | $19.80 | $19.80 | $19.80 | $18.45 | 115 |
| 2016-12-01 | $19.64 | $19.64 | $19.64 | $19.64 | $18.31 | 178 |
| 2016-11-30 | $20.30 | $20.35 | $20.11 | $20.11 | $18.75 | 2,045 |
| 2016-11-29 | $20.64 | $20.64 | $20.36 | $20.36 | $18.98 | 3,849 |
| 2016-11-28 | $20.86 | $20.86 | $20.86 | $20.86 | $19.45 | 601 |
| 2016-11-25 | $20.85 | $20.96 | $20.84 | $20.95 | $19.53 | 2,000 |
| 2016-11-23 | $20.83 | $20.83 | $20.83 | $20.83 | $19.42 | 230 |
| 2016-11-22 | $21.07 | $21.07 | $20.93 | $20.93 | $19.51 | 1,084 |
| 2016-11-21 | $20.82 | $20.88 | $20.82 | $20.88 | $19.47 | 6,896 |
| 2016-11-18 | $20.60 | $20.65 | $20.60 | $20.65 | $19.25 | 10,072 |
| 2016-11-17 | $20.50 | $20.73 | $20.50 | $20.72 | $19.32 | 3,325 |
| 2016-11-16 | $20.60 | $20.60 | $20.60 | $20.60 | $19.20 | 0 |
| 2016-11-15 | $20.60 | $20.60 | $20.60 | $20.60 | $19.20 | 504 |
| 2016-11-14 | $20.68 | $20.68 | $20.66 | $20.68 | $19.28 | 1,362 |
| 2016-11-11 | $20.36 | $20.36 | $20.36 | $20.36 | $18.98 | 551 |
| 2016-11-10 | $20.55 | $20.65 | $20.17 | $20.44 | $19.06 | 4,578 |
| 2016-11-09 | $19.75 | $20.04 | $19.75 | $20.04 | $18.69 | 1,876 |
| 2016-11-08 | $19.81 | $20.07 | $19.81 | $19.99 | $18.64 | 505 |
| 2016-11-07 | $19.49 | $19.82 | $19.49 | $19.82 | $18.48 | 1,035 |
| 2016-11-04 | $19.19 | $19.25 | $19.19 | $19.25 | $17.95 | 1,660 |
| 2016-11-03 | $19.23 | $19.23 | $19.20 | $19.20 | $17.90 | 2,019 |
| 2016-11-02 | $19.55 | $19.55 | $19.32 | $19.32 | $18.01 | 1,002 |
| 2016-11-01 | $20.06 | $20.06 | $19.70 | $19.72 | $18.38 | 2,580 |
| 2016-10-31 | $19.98 | $20.01 | $19.89 | $19.92 | $18.57 | 1,630 |
| 2016-10-28 | $20.09 | $20.12 | $19.98 | $19.98 | $18.63 | 1,037 |
| 2016-10-27 | $20.32 | $20.32 | $20.17 | $20.17 | $18.80 | 305 |
| 2016-10-26 | $20.33 | $20.33 | $20.33 | $20.33 | $18.95 | 100 |
| 2016-10-25 | $20.81 | $20.81 | $20.39 | $20.43 | $19.05 | 3,970 |
| 2016-10-24 | $20.67 | $20.67 | $20.67 | $20.67 | $19.27 | 403 |
| 2016-10-21 | $20.42 | $20.53 | $20.42 | $20.53 | $19.14 | 999 |
| 2016-10-20 | $20.67 | $20.67 | $20.57 | $20.57 | $19.18 | 352 |
| 2016-10-19 | $20.66 | $20.66 | $20.65 | $20.65 | $19.25 | 656 |
| 2016-10-18 | $20.54 | $20.57 | $20.54 | $20.57 | $19.18 | 941 |
| 2016-10-17 | $20.40 | $20.42 | $20.13 | $20.24 | $18.87 | 179,864 |
| 2016-10-14 | $20.54 | $20.54 | $20.38 | $20.38 | $19.00 | 1,040 |
| 2016-10-13 | $20.59 | $20.59 | $20.59 | $20.59 | $19.20 | 106 |
| 2016-10-12 | $20.99 | $20.99 | $20.85 | $20.85 | $19.44 | 1,852 |
| 2016-10-11 | $21.13 | $21.13 | $21.00 | $21.00 | $19.58 | 1,218 |
| 2016-10-10 | $21.90 | $21.90 | $21.90 | $21.90 | $20.42 | 101 |
| 2016-10-07 | $21.70 | $21.70 | $21.70 | $21.70 | $20.23 | 228 |
| 2016-10-06 | $22.24 | $22.24 | $21.82 | $21.82 | $20.34 | 550 |
| 2016-10-05 | $22.33 | $22.41 | $22.32 | $22.39 | $20.88 | 7,924 |
| 2016-10-04 | $22.32 | $22.32 | $22.08 | $22.08 | $20.58 | 5,393 |
| 2016-10-03 | $22.21 | $22.21 | $22.21 | $22.21 | $20.71 | 334 |
| 2016-09-30 | $22.01 | $22.18 | $22.01 | $22.18 | $20.68 | 788 |
| 2016-09-29 | $22.08 | $22.10 | $21.93 | $21.96 | $20.47 | 3,570 |
| 2016-09-28 | $22.09 | $22.16 | $22.02 | $22.16 | $20.66 | 19,034 |
| 2016-09-27 | $22.00 | $22.11 | $22.00 | $22.11 | $20.61 | 1,779 |
| 2016-09-26 | $21.71 | $21.71 | $21.69 | $21.69 | $20.22 | 504 |
| 2016-09-23 | $21.91 | $21.91 | $21.86 | $21.86 | $20.38 | 340 |
| 2016-09-22 | $21.75 | $21.85 | $21.75 | $21.85 | $20.37 | 1,238 |
| 2016-09-21 | $21.36 | $21.36 | $21.25 | $21.25 | $19.81 | 2,150 |
| 2016-09-20 | $21.45 | $21.45 | $21.45 | $21.45 | $20.00 | 1,072 |
| 2016-09-19 | $21.38 | $21.38 | $21.38 | $21.38 | $19.93 | 101 |
| 2016-09-16 | $21.20 | $21.20 | $21.20 | $21.20 | $19.76 | 20 |
| 2016-09-15 | $20.96 | $21.20 | $20.96 | $21.20 | $19.76 | 259 |
| 2016-09-14 | $20.72 | $20.72 | $20.72 | $20.72 | $19.32 | 167 |
| 2016-09-13 | $20.58 | $20.61 | $20.58 | $20.61 | $19.21 | 692 |
| 2016-09-12 | $20.98 | $20.98 | $20.98 | $20.98 | $19.56 | 13 |
| 2016-09-09 | $20.97 | $20.98 | $20.97 | $20.98 | $19.56 | 1,226 |
| 2016-09-08 | $21.27 | $21.28 | $21.27 | $21.28 | $19.84 | 2,700 |
| 2016-09-07 | $21.26 | $21.28 | $21.26 | $21.28 | $19.84 | 239 |
| 2016-09-06 | $21.17 | $21.17 | $21.17 | $21.17 | $19.74 | 155 |
| 2016-09-02 | $20.63 | $20.69 | $20.62 | $20.69 | $19.29 | 1,346 |
| 2016-09-01 | $20.47 | $20.47 | $20.47 | $20.47 | $19.08 | 101 |
| 2016-08-31 | $20.87 | $20.87 | $20.61 | $20.61 | $19.22 | 206 |
| 2016-08-30 | $20.84 | $20.84 | $20.84 | $20.84 | $19.42 | 180 |
| 2016-08-29 | $21.06 | $21.06 | $21.04 | $21.04 | $19.61 | 353 |
| 2016-08-26 | $20.89 | $20.89 | $20.89 | $20.89 | $19.47 | 104 |
| 2016-08-25 | $20.97 | $20.97 | $20.92 | $20.92 | $19.50 | 756 |
| 2016-08-24 | $21.37 | $21.37 | $21.24 | $21.24 | $19.80 | 637 |
| 2016-08-23 | $21.35 | $21.35 | $21.27 | $21.27 | $19.83 | 2,319 |
| 2016-08-22 | $21.12 | $21.17 | $21.12 | $21.17 | $19.73 | 1,226 |
| 2016-08-19 | $21.08 | $21.08 | $21.08 | $21.08 | $19.65 | 100 |
| 2016-08-18 | $21.23 | $21.23 | $21.23 | $21.23 | $19.79 | 413 |
| 2016-08-17 | $21.16 | $21.16 | $21.16 | $21.16 | $19.73 | 132 |
| 2016-08-16 | $21.42 | $21.42 | $21.30 | $21.33 | $19.89 | 2,441 |
| 2016-08-15 | $21.18 | $21.18 | $21.18 | $21.18 | $19.75 | 4 |
| 2016-08-12 | $21.18 | $21.18 | $21.18 | $21.18 | $19.75 | 386 |
| 2016-08-11 | $21.11 | $21.11 | $21.11 | $21.11 | $19.68 | 100 |
| 2016-08-10 | $20.94 | $20.96 | $20.93 | $20.93 | $19.51 | 15,334 |
| 2016-08-09 | $20.90 | $20.90 | $20.90 | $20.90 | $19.48 | 113 |
| 2016-08-08 | $20.91 | $20.91 | $20.90 | $20.90 | $19.48 | 705 |
| 2016-08-05 | $20.83 | $20.83 | $20.83 | $20.83 | $19.42 | 100 |
| 2016-08-04 | $20.75 | $20.75 | $20.68 | $20.68 | $19.28 | 200 |
| 2016-08-03 | $20.43 | $20.43 | $20.43 | $20.43 | $19.05 | 102 |
| 2016-08-02 | $20.15 | $20.21 | $20.15 | $20.21 | $18.84 | 675 |
| 2016-08-01 | $20.71 | $20.71 | $20.63 | $20.63 | $19.23 | 1,247 |
| 2016-07-29 | $20.59 | $20.59 | $20.59 | $20.59 | $19.20 | 505 |
| 2016-07-28 | $20.70 | $20.70 | $20.70 | $20.70 | $19.30 | 150 |
| 2016-07-27 | $20.44 | $20.52 | $20.44 | $20.52 | $19.13 | 500 |
| 2016-07-26 | $20.34 | $20.34 | $20.34 | $20.34 | $18.96 | 101 |
| 2016-07-25 | $20.10 | $20.13 | $20.10 | $20.13 | $18.76 | 790 |
| 2016-07-22 | $20.14 | $20.14 | $20.14 | $20.14 | $18.77 | 117 |
| 2016-07-21 | $20.34 | $20.38 | $20.34 | $20.38 | $19.00 | 590 |
| 2016-07-20 | $20.30 | $20.42 | $20.30 | $20.42 | $19.03 | 237 |
| 2016-07-19 | $20.09 | $20.09 | $20.09 | $20.09 | $18.73 | 105 |
| 2016-07-18 | $20.47 | $20.47 | $20.47 | $20.47 | $19.09 | 305 |
| 2016-07-15 | $20.28 | $20.30 | $20.22 | $20.30 | $18.92 | 1,044 |
| 2016-07-14 | $20.29 | $20.29 | $20.29 | $20.29 | $18.91 | 100 |
| 2016-07-13 | $20.62 | $20.62 | $20.48 | $20.48 | $19.09 | 500 |
| 2016-07-12 | $20.40 | $20.46 | $20.40 | $20.46 | $19.07 | 700 |
| 2016-07-11 | $20.18 | $20.20 | $20.11 | $20.11 | $18.75 | 2,160 |
| 2016-07-08 | $20.03 | $20.03 | $20.03 | $20.03 | $18.67 | 170 |
| 2016-07-07 | $19.62 | $19.62 | $19.62 | $19.62 | $18.29 | 106 |
| 2016-07-06 | $19.42 | $19.42 | $19.19 | $19.19 | $17.89 | 1,350 |
| 2016-07-05 | $19.21 | $19.30 | $19.21 | $19.25 | $17.94 | 717 |
| 2016-07-01 | $19.45 | $19.45 | $19.45 | $19.45 | $18.13 | 110 |
| 2016-06-30 | $19.17 | $19.29 | $19.17 | $19.29 | $17.98 | 529 |
| 2016-06-29 | $19.16 | $19.16 | $19.16 | $19.16 | $17.86 | 120 |
| 2016-06-28 | $18.66 | $18.70 | $18.66 | $18.70 | $17.43 | 636 |
| 2016-06-27 | $18.34 | $18.39 | $18.25 | $18.26 | $17.02 | 10,387 |
| 2016-06-24 | $19.21 | $19.21 | $18.95 | $18.96 | $17.68 | 13,720 |
| 2016-06-23 | $19.47 | $19.68 | $19.47 | $19.62 | $18.29 | 6,760 |
| 2016-06-22 | $19.44 | $19.44 | $19.44 | $19.44 | $18.12 | 120 |
| 2016-06-21 | $19.49 | $19.61 | $19.49 | $19.58 | $18.25 | 2,823 |
| 2016-06-20 | $19.68 | $19.91 | $19.67 | $19.67 | $18.34 | 9,755 |
| 2016-06-17 | $19.50 | $19.57 | $19.50 | $19.57 | $18.24 | 1,470 |
| 2016-06-16 | $19.42 | $19.42 | $19.42 | $19.42 | $18.10 | 119 |
| 2016-06-15 | $19.42 | $19.42 | $19.40 | $19.40 | $18.09 | 300 |
| 2016-06-14 | $19.43 | $19.43 | $19.14 | $19.24 | $17.94 | 6,729 |
| 2016-06-13 | $19.59 | $19.59 | $19.30 | $19.31 | $18.00 | 7,062 |
| 2016-06-10 | $19.60 | $19.60 | $19.60 | $19.60 | $18.27 | 179 |
| 2016-06-09 | $19.65 | $19.71 | $19.63 | $19.63 | $18.30 | 5,259 |
| 2016-06-08 | $19.89 | $19.92 | $19.89 | $19.92 | $18.57 | 283 |
| 2016-06-07 | $19.99 | $20.01 | $19.85 | $19.93 | $18.58 | 7,034 |
| 2016-06-06 | $19.71 | $19.92 | $19.71 | $19.92 | $18.57 | 2,896 |
| 2016-06-03 | $19.59 | $19.62 | $19.52 | $19.57 | $18.24 | 3,365 |
| 2016-06-02 | $19.65 | $19.76 | $19.65 | $19.74 | $18.41 | 1,965 |
| 2016-06-01 | $19.52 | $19.52 | $19.52 | $19.52 | $18.20 | 151 |
| 2016-05-31 | $19.46 | $19.54 | $19.40 | $19.49 | $18.17 | 3,124 |
| 2016-05-27 | $19.38 | $19.38 | $19.29 | $19.29 | $17.98 | 6,104 |
| 2016-05-26 | $19.14 | $19.22 | $19.14 | $19.22 | $17.92 | 1,139 |
| 2016-05-25 | $18.97 | $19.10 | $18.94 | $19.09 | $17.80 | 5,023 |
| 2016-05-24 | $18.94 | $18.94 | $18.92 | $18.92 | $17.64 | 205 |
| 2016-05-23 | $18.38 | $18.38 | $18.38 | $18.38 | $17.13 | 108 |
| 2016-05-20 | $18.21 | $18.21 | $18.20 | $18.20 | $16.97 | 2,950 |
| 2016-05-19 | $18.00 | $18.00 | $17.93 | $17.97 | $16.75 | 700 |
| 2016-05-18 | $18.28 | $18.28 | $18.28 | $18.28 | $17.04 | 105 |
| 2016-05-17 | $18.15 | $18.15 | $18.15 | $18.15 | $16.92 | 100 |
| 2016-05-16 | $18.28 | $18.28 | $18.28 | $18.28 | $17.04 | 111 |
| 2016-05-13 | $18.12 | $18.12 | $18.11 | $18.11 | $16.88 | 735 |
| 2016-05-12 | $18.29 | $18.29 | $17.95 | $17.95 | $16.73 | 1,755 |
| 2016-05-11 | $18.31 | $18.31 | $18.31 | $18.31 | $17.07 | 100 |
| 2016-05-10 | $18.44 | $18.44 | $18.44 | $18.44 | $17.19 | 100 |
| 2016-05-09 | $18.31 | $18.31 | $18.25 | $18.30 | $17.06 | 790 |
| 2016-05-06 | $18.07 | $18.29 | $17.94 | $17.94 | $16.72 | 2,992 |
| 2016-05-05 | $18.16 | $18.16 | $18.16 | $18.16 | $16.93 | 100 |
| 2016-05-04 | $18.20 | $18.21 | $18.20 | $18.21 | $16.98 | 501 |
| 2016-05-03 | $18.72 | $18.72 | $18.72 | $18.72 | $17.45 | 168 |
| 2016-05-02 | $18.98 | $19.00 | $18.98 | $19.00 | $17.71 | 316 |
| 2016-04-29 | $18.93 | $18.93 | $18.88 | $18.88 | $17.60 | 7,176 |
| 2016-04-28 | $19.60 | $19.60 | $19.60 | $19.60 | $18.27 | 152 |
| 2016-04-27 | $19.51 | $19.51 | $19.47 | $19.47 | $18.15 | 264 |
| 2016-04-26 | $19.56 | $19.57 | $19.56 | $19.57 | $18.25 | 3,331 |
| 2016-04-25 | $19.73 | $19.73 | $19.59 | $19.62 | $18.29 | 652 |
| 2016-04-22 | $19.73 | $19.73 | $19.71 | $19.71 | $18.38 | 1,055 |
| 2016-04-21 | $19.66 | $19.76 | $19.66 | $19.76 | $18.42 | 460 |
| 2016-04-20 | $19.27 | $19.56 | $19.27 | $19.56 | $18.24 | 714 |
| 2016-04-19 | $19.63 | $19.63 | $19.39 | $19.39 | $18.08 | 1,076 |
| 2016-04-18 | $19.84 | $19.84 | $19.82 | $19.82 | $18.47 | 5,021 |
| 2016-04-15 | $19.77 | $19.77 | $19.77 | $19.77 | $18.43 | 3,007 |
| 2016-04-14 | $20.02 | $20.02 | $20.02 | $20.02 | $18.66 | 296 |
| 2016-04-13 | $19.81 | $19.81 | $19.81 | $19.81 | $18.47 | 101 |
| 2016-04-12 | $19.49 | $19.49 | $19.49 | $19.49 | $18.17 | 3,105 |
| 2016-04-11 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 0 |
| 2016-04-08 | $19.39 | $19.39 | $19.39 | $19.39 | $18.08 | 226 |
| 2016-04-07 | $19.75 | $19.75 | $19.50 | $19.50 | $18.18 | 1,930 |
| 2016-04-06 | $19.46 | $19.48 | $19.46 | $19.48 | $18.16 | 410 |
| 2016-04-05 | $19.40 | $19.40 | $19.40 | $19.40 | $18.09 | 555 |
| 2016-04-04 | $19.53 | $19.53 | $19.53 | $19.53 | $18.21 | 1,000 |
| 2016-04-01 | $19.13 | $19.13 | $19.13 | $19.13 | $17.83 | 80 |
| 2016-03-31 | $19.14 | $19.23 | $19.13 | $19.13 | $17.83 | 3,012 |
| 2016-03-30 | $19.10 | $19.10 | $18.90 | $18.90 | $17.62 | 1,420 |
| 2016-03-29 | $18.83 | $18.83 | $18.83 | $18.83 | $17.56 | 273 |
| 2016-03-28 | $18.27 | $18.27 | $18.27 | $18.27 | $17.03 | 2 |
| 2016-03-24 | $18.20 | $18.27 | $18.20 | $18.27 | $17.03 | 1,388 |
| 2016-03-23 | $18.87 | $18.87 | $18.87 | $18.87 | $17.59 | 8 |
| 2016-03-22 | $18.83 | $18.87 | $18.83 | $18.87 | $17.59 | 472 |
| 2016-03-21 | $18.69 | $18.69 | $18.69 | $18.69 | $17.42 | 125 |
| 2016-03-18 | $18.48 | $18.54 | $18.48 | $18.51 | $17.25 | 3,892 |
| 2016-03-17 | $18.10 | $18.10 | $18.10 | $18.10 | $16.87 | 113 |
| 2016-03-16 | $17.84 | $17.99 | $17.84 | $17.99 | $16.77 | 2,178 |
| 2016-03-15 | $18.00 | $18.00 | $17.84 | $17.84 | $16.63 | 409 |
| 2016-03-14 | $18.43 | $18.43 | $18.40 | $18.40 | $17.15 | 205 |
| 2016-03-11 | $17.93 | $17.93 | $17.93 | $17.93 | $16.72 | 1,000 |
| 2016-03-10 | $18.34 | $18.34 | $17.81 | $17.81 | $16.61 | 436 |
| 2016-03-09 | $18.04 | $18.04 | $17.98 | $17.98 | $16.76 | 1,080 |
| 2016-03-08 | $18.21 | $18.21 | $18.21 | $18.21 | $16.98 | 167 |
| 2016-03-07 | $18.23 | $18.51 | $18.23 | $18.51 | $17.26 | 1,435 |
| 2016-03-04 | $18.29 | $18.64 | $18.29 | $18.54 | $17.28 | 1,309 |
| 2016-03-03 | $17.70 | $18.14 | $17.70 | $18.14 | $16.92 | 2,250 |
| 2016-03-02 | $17.73 | $17.73 | $17.73 | $17.73 | $16.53 | 103 |
| 2016-03-01 | $17.48 | $17.48 | $17.48 | $17.48 | $16.30 | 483 |
| 2016-02-29 | $17.10 | $17.10 | $17.10 | $17.10 | $15.94 | 120 |
| 2016-02-26 | $17.02 | $17.02 | $17.02 | $17.02 | $15.87 | 100 |
| 2016-02-25 | $16.53 | $16.53 | $16.53 | $16.53 | $15.41 | 183 |
| 2016-02-24 | $16.39 | $16.44 | $16.37 | $16.44 | $15.33 | 900 |
| 2016-02-23 | $16.30 | $16.30 | $16.30 | $16.30 | $15.20 | 201 |
| 2016-02-22 | $16.48 | $16.48 | $16.47 | $16.47 | $15.35 | 2,380 |
| 2016-02-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.01 | 165 |
| 2016-02-18 | $16.07 | $16.07 | $16.07 | $16.07 | $14.98 | 2,259 |
| 2016-02-17 | $16.00 | $16.13 | $16.00 | $16.13 | $15.04 | 512 |
| 2016-02-16 | $15.55 | $15.55 | $15.55 | $15.55 | $14.50 | 200 |
| 2016-02-12 | $14.79 | $14.99 | $14.79 | $14.95 | $13.94 | 4,193 |
| 2016-02-11 | $14.68 | $14.78 | $14.68 | $14.78 | $13.78 | 2,152 |
| 2016-02-10 | $15.06 | $15.06 | $15.06 | $15.06 | $14.04 | 100 |
| 2016-02-09 | $14.82 | $14.98 | $14.82 | $14.86 | $13.85 | 830 |
| 2016-02-08 | $14.98 | $15.05 | $14.67 | $14.80 | $13.80 | 3,243 |
| 2016-02-05 | $15.75 | $15.76 | $15.50 | $15.50 | $14.45 | 3,037 |
| 2016-02-04 | $16.55 | $16.62 | $16.51 | $16.52 | $15.40 | 2,335 |
| 2016-02-03 | $16.31 | $16.37 | $16.31 | $16.37 | $15.26 | 321 |
| 2016-02-02 | $16.46 | $16.46 | $16.46 | $16.46 | $15.34 | 100 |
| 2016-02-01 | $16.88 | $16.88 | $16.88 | $16.88 | $15.73 | 104 |
| 2016-01-29 | $16.69 | $16.74 | $16.67 | $16.74 | $15.61 | 1,013 |
| 2016-01-28 | $16.48 | $16.48 | $16.48 | $16.48 | $15.36 | 237 |
| 2016-01-27 | $17.50 | $17.50 | $16.83 | $16.88 | $15.73 | 2,660 |
| 2016-01-26 | $17.05 | $17.05 | $17.05 | $17.05 | $15.90 | 102 |
| 2016-01-25 | $17.32 | $17.32 | $17.32 | $17.32 | $16.15 | 224 |
| 2016-01-22 | $17.59 | $17.59 | $17.53 | $17.53 | $16.34 | 400 |
| 2016-01-21 | $17.42 | $17.42 | $17.20 | $17.20 | $16.04 | 396 |
| 2016-01-20 | $16.72 | $17.08 | $16.41 | $17.05 | $15.90 | 4,193 |
| 2016-01-19 | $17.45 | $17.50 | $17.45 | $17.50 | $16.31 | 795 |
| 2016-01-15 | $17.34 | $17.46 | $17.00 | $17.32 | $16.15 | 3,583 |
| 2016-01-14 | $17.75 | $18.03 | $17.58 | $18.03 | $16.81 | 1,235 |
| 2016-01-13 | $18.43 | $18.63 | $17.80 | $17.87 | $16.66 | 2,141 |
| 2016-01-12 | $18.33 | $18.67 | $18.29 | $18.44 | $17.19 | 1,708 |
| 2016-01-11 | $18.33 | $18.33 | $18.17 | $18.17 | $16.94 | 2,160 |
| 2016-01-08 | $18.83 | $18.83 | $18.83 | $18.83 | $17.55 | 563 |
| 2016-01-07 | $19.48 | $19.48 | $19.00 | $19.05 | $17.76 | 850 |
| 2016-01-06 | $19.83 | $19.83 | $19.83 | $19.83 | $18.49 | 201 |
| 2016-01-05 | $20.24 | $20.24 | $20.17 | $20.17 | $18.80 | 256 |
| 2016-01-04 | $19.98 | $20.02 | $19.86 | $20.01 | $18.65 | 1,607 |
| 2015-12-31 | $20.61 | $20.61 | $20.46 | $20.46 | $19.07 | 664 |
| 2015-12-30 | $20.91 | $20.91 | $20.84 | $20.84 | $19.43 | 3,039 |
| 2015-12-29 | $20.78 | $20.78 | $20.78 | $20.78 | $19.37 | 305 |
| 2015-12-28 | $20.91 | $20.91 | $20.91 | $20.91 | $19.49 | 161 |
| 2015-12-24 | $20.88 | $20.88 | $20.88 | $20.88 | $19.47 | 100 |
| 2015-12-23 | $21.21 | $21.27 | $21.21 | $21.27 | $19.39 | 200 |
| 2015-12-22 | $20.96 | $20.96 | $20.96 | $20.96 | $19.11 | 100 |
| 2015-12-21 | $20.93 | $20.93 | $20.87 | $20.87 | $19.03 | 461 |
| 2015-12-18 | $21.00 | $21.00 | $20.86 | $20.93 | $19.09 | 1,499 |
| 2015-12-17 | $20.84 | $21.11 | $20.84 | $20.99 | $19.15 | 570 |
| 2015-12-16 | $20.80 | $20.80 | $20.78 | $20.78 | $18.95 | 1,137 |
| 2015-12-15 | $20.75 | $20.75 | $20.49 | $20.55 | $18.74 | 1,162 |
| 2015-12-14 | $20.27 | $20.41 | $19.99 | $20.21 | $18.43 | 865 |
| 2015-12-11 | $21.06 | $21.06 | $20.92 | $20.92 | $19.08 | 405 |
| 2015-12-10 | $21.07 | $21.07 | $21.07 | $21.07 | $19.22 | 100 |
| 2015-12-09 | $20.95 | $21.60 | $20.72 | $20.72 | $18.89 | 2,048 |
| 2015-12-08 | $20.72 | $20.99 | $20.72 | $20.99 | $19.14 | 1,042 |
| 2015-12-07 | $21.14 | $21.14 | $20.77 | $20.79 | $18.96 | 1,368 |
| 2015-12-04 | $21.06 | $21.06 | $21.05 | $21.05 | $19.20 | 429 |
| 2015-12-03 | $20.88 | $20.92 | $20.85 | $20.85 | $19.01 | 500 |
| 2015-12-02 | $21.40 | $21.40 | $21.35 | $21.36 | $19.48 | 2,295 |
| 2015-12-01 | $21.27 | $21.31 | $21.25 | $21.31 | $19.43 | 550 |
| 2015-11-30 | $21.20 | $21.20 | $21.20 | $21.20 | $19.33 | 581 |
| 2015-11-27 | $21.27 | $21.27 | $21.27 | $21.27 | $19.40 | 194 |
| 2015-11-25 | $20.81 | $20.90 | $20.81 | $20.90 | $19.06 | 213 |
| 2015-11-24 | $20.65 | $20.65 | $20.63 | $20.63 | $18.81 | 1,000 |
| 2015-11-23 | $20.68 | $20.68 | $20.68 | $20.68 | $18.86 | 105 |
| 2015-11-20 | $20.65 | $20.65 | $20.65 | $20.65 | $18.83 | 335 |
| 2015-11-19 | $20.25 | $20.52 | $20.25 | $20.51 | $18.70 | 1,319 |
| 2015-11-18 | $20.19 | $20.19 | $20.19 | $20.19 | $18.41 | 950 |
| 2015-11-17 | $20.11 | $20.11 | $19.95 | $19.95 | $18.19 | 207 |
| 2015-11-16 | $19.92 | $19.92 | $19.92 | $19.92 | $18.17 | 198 |
| 2015-11-13 | $19.94 | $19.94 | $19.82 | $19.82 | $18.08 | 977 |
| 2015-11-12 | $20.23 | $20.23 | $20.04 | $20.04 | $18.28 | 2,062 |
| 2015-11-11 | $20.33 | $20.39 | $20.31 | $20.39 | $18.59 | 720 |
| 2015-11-10 | $20.44 | $20.44 | $20.43 | $20.43 | $18.63 | 200 |
| 2015-11-09 | $20.59 | $20.69 | $20.58 | $20.69 | $18.86 | 530 |
| 2015-11-06 | $20.84 | $20.89 | $20.84 | $20.85 | $19.01 | 453 |
| 2015-11-05 | $20.66 | $20.66 | $20.66 | $20.66 | $18.84 | 100 |
| 2015-11-04 | $20.50 | $20.97 | $20.50 | $20.84 | $19.00 | 2,083 |
| 2015-11-03 | $20.46 | $20.46 | $20.46 | $20.46 | $18.65 | 517 |
| 2015-11-02 | $19.93 | $20.47 | $19.93 | $20.46 | $18.66 | 3,460 |
| 2015-10-30 | $19.96 | $20.02 | $19.90 | $19.90 | $18.15 | 705 |
| 2015-10-29 | $19.82 | $19.98 | $19.72 | $19.72 | $17.98 | 6,269 |
| 2015-10-28 | $19.82 | $19.82 | $19.82 | $19.82 | $18.08 | 206 |
| 2015-10-27 | $19.64 | $19.64 | $19.61 | $19.61 | $17.88 | 207 |
| 2015-10-26 | $19.78 | $19.78 | $19.78 | $19.78 | $18.04 | 114 |
| 2015-10-23 | $19.81 | $19.81 | $19.81 | $19.81 | $18.07 | 100 |
| 2015-10-22 | $19.37 | $19.45 | $19.32 | $19.45 | $17.74 | 1,115 |
| 2015-10-21 | $19.66 | $19.66 | $19.66 | $19.66 | $17.93 | 110 |
| 2015-10-20 | $19.50 | $19.50 | $19.50 | $19.50 | $17.78 | 106 |
| 2015-10-19 | $19.80 | $19.81 | $19.74 | $19.81 | $18.07 | 602 |
| 2015-10-16 | $19.79 | $19.90 | $19.79 | $19.81 | $18.07 | 545 |
| 2015-10-15 | $19.53 | $19.53 | $19.53 | $19.53 | $17.81 | 102 |
| 2015-10-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.78 | 100 |
| 2015-10-13 | $19.60 | $19.60 | $19.60 | $19.60 | $17.87 | 102 |
| 2015-10-12 | $19.67 | $19.67 | $19.67 | $19.67 | $17.94 | 100 |
| 2015-10-09 | $19.79 | $19.82 | $19.79 | $19.82 | $18.08 | 303 |
| 2015-10-08 | $19.39 | $19.39 | $19.39 | $19.39 | $17.68 | 201 |
| 2015-10-07 | $19.51 | $19.51 | $19.51 | $19.51 | $17.79 | 100 |
| 2015-10-06 | $19.23 | $19.23 | $19.23 | $19.23 | $17.54 | 100 |
| 2015-10-05 | $19.52 | $19.52 | $19.52 | $19.52 | $17.80 | 100 |
| 2015-10-02 | $18.74 | $19.08 | $18.74 | $19.08 | $17.40 | 602 |
| 2015-10-01 | $18.53 | $18.53 | $18.53 | $18.53 | $16.90 | 1,276 |
| 2015-09-30 | $18.79 | $18.79 | $18.79 | $18.79 | $17.14 | 100 |
| 2015-09-29 | $18.69 | $18.69 | $18.69 | $18.69 | $17.04 | 100 |
| 2015-09-28 | $19.00 | $19.00 | $19.00 | $19.00 | $17.33 | 581 |
| 2015-09-25 | $19.73 | $19.73 | $19.40 | $19.40 | $17.69 | 1,488 |
| 2015-09-24 | $19.82 | $19.82 | $19.61 | $19.61 | $17.88 | 351 |
| 2015-09-23 | $20.07 | $20.07 | $19.84 | $19.84 | $18.09 | 443 |
| 2015-09-22 | $19.88 | $19.88 | $19.88 | $19.88 | $18.13 | 201 |
| 2015-09-21 | $20.30 | $20.30 | $20.30 | $20.30 | $18.51 | 2,397 |
| 2015-09-18 | $20.50 | $20.56 | $20.43 | $20.43 | $18.63 | 10,652 |
| 2015-09-17 | $20.75 | $20.75 | $20.75 | $20.75 | $18.92 | 100 |
| 2015-09-16 | $20.57 | $20.57 | $20.57 | $20.57 | $18.76 | 194 |
| 2015-09-15 | $20.33 | $20.33 | $20.33 | $20.33 | $18.54 | 1,115 |
| 2015-09-14 | $19.97 | $20.11 | $19.97 | $20.07 | $18.30 | 896 |
| 2015-09-11 | $20.11 | $20.11 | $20.11 | $20.11 | $18.34 | 150 |
| 2015-09-10 | $20.01 | $20.01 | $20.01 | $20.01 | $18.25 | 100 |
| 2015-09-09 | $20.42 | $20.42 | $20.09 | $20.09 | $18.32 | 1,775 |
| 2015-09-08 | $20.02 | $20.02 | $20.02 | $20.02 | $18.26 | 129 |
ARK Innovation ETF (ARKK) News Headlines
.jpg)
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
Recession fears ignited a sharp sell-off in stocks Monday, with the Nasdaq falling 4% for its worst day since September 2022. What CNBC is watching T…
cnbc.com March 10, 2025Recent ARK Innovation ETF (ARKK) News
Similar Companies to ARK Innovation ETF (ARKK) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |