Chemours Company (CC) Exchange: NYSE
Data as of April 19, 2024
$26.48 ($-0.82) -3.00%
Chemours Company - Daily Information
Click for more stock information on Chemours Company.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $27.05 |
| Previous Close | $26.48 |
| High | $27.19 |
| Low | $26.35 |
| Adjusted Open | $27.05 |
| Previous Adjusted Close | $26.48 |
| Adjusted High | $27.19 |
| Adjusted Low | $26.35 |
About Chemours Company (CC)
Chemours Company is a global leader in titanium technologies, fluoroproducts, and chemical solutions based in Wilmington, Delaware. Chemours Company was formed in July 2015 as a spin-off from DuPont. Since then, Chemours has grown to be a leader in their respective industries with offices and research laboratories in countries around the world. Through continued research and development, their products are used to improve everyday lives, from non-stick and non-stick coatings to solar power production and medical-grade sterilization units. The company employs over 7,400 people, who work closely with customers to develop sustainable, innovative applications and products.
Invest in Chemours Company (CC)
Historical Stock Data for Chemours Company (CC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $27.05 | $27.19 | $26.35 | $26.48 | $26.48 | 736,567 |
| 2024-04-11 | $27.67 | $27.67 | $27.04 | $27.30 | $27.30 | 821,059 |
| 2024-04-10 | $27.60 | $28.03 | $27.33 | $27.51 | $27.51 | 917,525 |
| 2024-04-09 | $28.00 | $28.64 | $27.37 | $28.16 | $28.16 | 1,175,528 |
| 2024-04-08 | $27.31 | $27.78 | $27.02 | $27.05 | $27.05 | 915,898 |
| 2024-04-05 | $27.18 | $27.18 | $26.34 | $27.02 | $27.02 | 1,130,294 |
| 2024-04-04 | $28.97 | $29.07 | $27.27 | $27.29 | $27.29 | 1,423,419 |
| 2024-04-03 | $28.25 | $28.75 | $27.55 | $28.73 | $28.73 | 1,483,125 |
| 2024-04-02 | $28.19 | $28.35 | $26.98 | $27.62 | $27.62 | 2,528,473 |
| 2024-04-01 | $26.22 | $28.87 | $26.00 | $28.74 | $28.74 | 3,568,517 |
| 2024-03-28 | $25.00 | $27.40 | $24.24 | $26.26 | $26.26 | 6,323,594 |
| 2024-03-27 | $27.55 | $28.90 | $27.36 | $28.88 | $28.88 | 1,696,408 |
| 2024-03-26 | $28.61 | $28.67 | $27.34 | $27.37 | $27.37 | 1,266,866 |
| 2024-03-25 | $27.42 | $28.47 | $27.33 | $28.37 | $28.37 | 1,892,238 |
| 2024-03-22 | $27.28 | $27.91 | $27.26 | $27.86 | $27.86 | 1,338,474 |
| 2024-03-21 | $27.51 | $27.67 | $27.08 | $27.26 | $27.26 | 1,122,979 |
| 2024-03-20 | $27.51 | $27.74 | $26.70 | $27.29 | $27.29 | 1,371,111 |
| 2024-03-19 | $27.64 | $28.23 | $27.25 | $27.45 | $27.45 | 1,639,221 |
| 2024-03-18 | $27.30 | $27.94 | $27.04 | $27.80 | $27.80 | 1,818,416 |
| 2024-03-15 | $26.52 | $27.39 | $26.52 | $27.14 | $27.14 | 2,936,480 |
| 2024-03-14 | $26.45 | $26.77 | $26.22 | $26.65 | $26.65 | 1,366,830 |
| 2024-03-13 | $26.09 | $26.97 | $26.03 | $26.84 | $26.84 | 1,434,386 |
| 2024-03-12 | $26.03 | $26.39 | $25.77 | $26.10 | $26.10 | 1,145,858 |
| 2024-03-11 | $26.05 | $26.94 | $25.78 | $26.12 | $26.12 | 1,627,281 |
| 2024-03-08 | $25.44 | $26.08 | $25.32 | $25.84 | $25.84 | 2,729,466 |
| 2024-03-07 | $25.50 | $26.06 | $24.66 | $25.36 | $25.36 | 6,205,029 |
| 2024-03-06 | $20.75 | $22.15 | $20.72 | $22.03 | $22.03 | 2,579,341 |
| 2024-03-05 | $19.75 | $20.94 | $19.68 | $20.51 | $20.51 | 2,685,310 |
| 2024-03-04 | $20.70 | $21.20 | $19.98 | $20.19 | $20.19 | 2,565,044 |
| 2024-03-01 | $19.83 | $21.10 | $19.70 | $20.78 | $20.78 | 5,962,615 |
| 2024-02-29 | $18.00 | $20.56 | $15.10 | $19.67 | $19.67 | 27,410,197 |
| 2024-02-28 | $28.53 | $28.97 | $28.45 | $28.72 | $28.72 | 1,373,157 |
| 2024-02-27 | $29.24 | $29.44 | $28.78 | $28.93 | $28.93 | 654,383 |
| 2024-02-26 | $29.26 | $29.59 | $28.79 | $28.87 | $28.87 | 653,463 |
| 2024-02-23 | $29.52 | $29.80 | $29.24 | $29.48 | $29.48 | 697,004 |
| 2024-02-22 | $29.07 | $29.83 | $29.03 | $29.70 | $29.45 | 1,265,441 |
| 2024-02-21 | $28.46 | $29.04 | $28.30 | $29.02 | $28.78 | 843,090 |
| 2024-02-20 | $27.71 | $28.60 | $27.52 | $28.47 | $28.23 | 1,224,668 |
| 2024-02-16 | $27.69 | $28.81 | $27.56 | $28.12 | $27.88 | 1,477,713 |
| 2024-02-15 | $27.13 | $28.14 | $27.01 | $27.82 | $27.59 | 2,040,151 |
| 2024-02-14 | $28.29 | $28.70 | $26.54 | $26.64 | $26.42 | 4,638,844 |
| 2024-02-13 | $30.22 | $30.69 | $29.84 | $30.49 | $30.23 | 1,698,094 |
| 2024-02-12 | $30.09 | $31.76 | $30.09 | $31.18 | $30.92 | 1,056,972 |
| 2024-02-09 | $30.00 | $30.22 | $29.49 | $30.09 | $29.84 | 632,882 |
| 2024-02-08 | $30.08 | $30.19 | $29.53 | $30.00 | $29.75 | 778,806 |
| 2024-02-07 | $30.30 | $30.30 | $29.25 | $30.00 | $29.75 | 946,226 |
| 2024-02-06 | $29.83 | $30.90 | $29.83 | $30.03 | $29.78 | 806,826 |
| 2024-02-05 | $30.00 | $30.17 | $29.49 | $29.89 | $29.64 | 892,951 |
| 2024-02-02 | $30.25 | $31.04 | $29.75 | $30.65 | $30.39 | 729,942 |
| 2024-02-01 | $30.58 | $30.93 | $30.18 | $30.77 | $30.51 | 749,734 |
| 2024-01-31 | $31.00 | $31.46 | $30.04 | $30.17 | $29.92 | 1,228,641 |
| 2024-01-30 | $31.00 | $31.38 | $30.95 | $31.02 | $30.76 | 1,204,661 |
| 2024-01-29 | $31.25 | $31.40 | $30.76 | $31.32 | $31.06 | 761,374 |
| 2024-01-26 | $32.00 | $32.25 | $31.17 | $31.29 | $31.29 | 1,052,216 |
| 2024-01-25 | $31.69 | $31.79 | $31.01 | $31.69 | $31.69 | 722,752 |
| 2024-01-24 | $32.31 | $32.48 | $31.20 | $31.26 | $31.26 | 1,343,497 |
| 2024-01-23 | $30.43 | $32.19 | $30.13 | $32.17 | $32.17 | 2,477,303 |
| 2024-01-22 | $29.14 | $30.02 | $28.98 | $29.76 | $29.76 | 1,067,364 |
| 2024-01-19 | $29.25 | $29.26 | $28.52 | $29.22 | $29.22 | 817,543 |
| 2024-01-18 | $28.98 | $29.52 | $28.64 | $29.35 | $29.35 | 1,024,171 |
| 2024-01-17 | $29.07 | $29.07 | $28.57 | $28.83 | $28.83 | 914,218 |
| 2024-01-16 | $29.82 | $30.00 | $29.35 | $29.59 | $29.59 | 960,105 |
| 2024-01-12 | $30.68 | $30.80 | $30.05 | $30.19 | $30.19 | 612,480 |
| 2024-01-11 | $30.35 | $30.48 | $29.95 | $30.22 | $30.22 | 735,639 |
| 2024-01-10 | $30.56 | $30.79 | $30.28 | $30.46 | $30.46 | 654,357 |
| 2024-01-09 | $30.78 | $30.98 | $30.35 | $30.71 | $30.71 | 1,065,622 |
| 2024-01-08 | $31.05 | $31.60 | $30.76 | $31.36 | $31.36 | 755,784 |
| 2024-01-05 | $30.47 | $32.05 | $30.47 | $31.28 | $31.28 | 2,168,790 |
| 2024-01-04 | $30.90 | $31.18 | $30.41 | $30.63 | $30.63 | 882,678 |
| 2024-01-03 | $31.19 | $31.33 | $30.31 | $30.95 | $30.95 | 1,439,562 |
| 2024-01-02 | $31.20 | $32.70 | $31.03 | $31.78 | $31.78 | 1,280,602 |
| 2023-12-29 | $31.91 | $32.03 | $31.18 | $31.54 | $31.54 | 1,143,456 |
| 2023-12-28 | $32.29 | $32.42 | $31.93 | $32.14 | $32.14 | 569,409 |
| 2023-12-27 | $32.42 | $32.56 | $32.02 | $32.47 | $32.47 | 668,792 |
| 2023-12-26 | $31.77 | $32.61 | $31.66 | $32.42 | $32.42 | 723,232 |
| 2023-12-22 | $31.20 | $32.64 | $31.13 | $31.79 | $31.79 | 1,665,593 |
| 2023-12-21 | $30.77 | $31.29 | $30.04 | $31.06 | $31.06 | 1,171,735 |
| 2023-12-20 | $30.60 | $30.97 | $30.21 | $30.30 | $30.30 | 1,087,249 |
| 2023-12-19 | $31.22 | $31.37 | $30.48 | $30.82 | $30.82 | 1,307,910 |
| 2023-12-18 | $30.76 | $30.95 | $30.20 | $30.81 | $30.81 | 1,032,767 |
| 2023-12-15 | $31.32 | $31.58 | $30.18 | $30.44 | $30.44 | 2,275,354 |
| 2023-12-14 | $29.87 | $31.83 | $29.87 | $31.40 | $31.40 | 2,812,526 |
| 2023-12-13 | $28.27 | $29.22 | $27.94 | $29.16 | $29.16 | 1,398,535 |
| 2023-12-12 | $28.99 | $28.99 | $28.17 | $28.45 | $28.45 | 916,379 |
| 2023-12-11 | $28.76 | $29.19 | $28.64 | $29.02 | $29.02 | 672,655 |
| 2023-12-08 | $28.85 | $29.62 | $28.71 | $28.90 | $28.90 | 551,743 |
| 2023-12-07 | $28.99 | $29.07 | $28.52 | $28.79 | $28.79 | 965,714 |
| 2023-12-06 | $29.00 | $29.68 | $28.57 | $28.79 | $28.79 | 857,324 |
| 2023-12-05 | $29.31 | $29.34 | $28.49 | $28.73 | $28.73 | 875,515 |
| 2023-12-04 | $29.53 | $29.92 | $29.32 | $29.58 | $29.58 | 1,183,432 |
| 2023-12-01 | $28.60 | $29.89 | $28.46 | $29.68 | $29.68 | 2,833,675 |
| 2023-11-30 | $26.82 | $27.64 | $26.56 | $27.43 | $27.43 | 2,495,607 |
| 2023-11-29 | $26.60 | $27.17 | $26.46 | $26.70 | $26.70 | 1,513,711 |
| 2023-11-28 | $26.19 | $26.31 | $25.75 | $26.13 | $26.13 | 640,772 |
| 2023-11-27 | $26.12 | $26.23 | $25.90 | $26.19 | $26.19 | 759,840 |
| 2023-11-24 | $26.17 | $26.79 | $26.17 | $26.37 | $26.37 | 371,931 |
| 2023-11-22 | $26.07 | $26.30 | $25.74 | $26.22 | $26.22 | 588,153 |
| 2023-11-21 | $26.85 | $26.92 | $25.95 | $25.98 | $25.98 | 1,228,000 |
| 2023-11-20 | $27.29 | $27.32 | $26.84 | $27.03 | $27.03 | 1,026,836 |
| 2023-11-17 | $26.77 | $27.33 | $26.74 | $27.28 | $27.28 | 1,519,488 |
| 2023-11-16 | $27.00 | $27.07 | $26.38 | $26.49 | $26.49 | 1,000,976 |
| 2023-11-15 | $26.83 | $27.40 | $26.67 | $27.13 | $27.13 | 1,283,873 |
| 2023-11-14 | $25.46 | $27.51 | $25.45 | $26.83 | $26.83 | 2,480,687 |
| 2023-11-13 | $24.21 | $25.11 | $24.06 | $25.08 | $24.85 | 1,949,455 |
| 2023-11-10 | $24.40 | $24.46 | $23.89 | $24.42 | $24.19 | 1,595,875 |
| 2023-11-09 | $24.98 | $24.98 | $24.14 | $24.31 | $24.09 | 910,676 |
| 2023-11-08 | $24.71 | $24.77 | $24.26 | $24.64 | $24.41 | 961,151 |
| 2023-11-07 | $25.08 | $25.10 | $24.45 | $24.72 | $24.49 | 865,104 |
| 2023-11-06 | $25.79 | $25.99 | $25.20 | $25.26 | $25.03 | 730,780 |
| 2023-11-03 | $24.61 | $26.14 | $24.61 | $25.68 | $25.44 | 1,209,128 |
| 2023-11-02 | $24.26 | $24.49 | $23.93 | $24.44 | $24.21 | 1,042,019 |
| 2023-11-01 | $23.85 | $24.05 | $23.48 | $23.94 | $23.72 | 1,074,471 |
| 2023-10-31 | $24.75 | $24.90 | $24.04 | $24.11 | $23.89 | 1,050,979 |
| 2023-10-30 | $23.87 | $25.10 | $23.87 | $24.72 | $24.49 | 3,153,293 |
| 2023-10-27 | $23.97 | $24.64 | $22.88 | $23.58 | $23.58 | 2,327,467 |
| 2023-10-26 | $23.67 | $24.60 | $23.46 | $24.24 | $24.24 | 2,166,412 |
| 2023-10-25 | $23.87 | $24.05 | $23.49 | $23.61 | $23.61 | 852,447 |
| 2023-10-24 | $24.77 | $24.83 | $24.07 | $24.09 | $24.09 | 1,039,917 |
| 2023-10-23 | $24.55 | $24.89 | $24.38 | $24.54 | $24.54 | 1,192,527 |
| 2023-10-20 | $25.05 | $25.49 | $24.95 | $24.98 | $24.98 | 885,669 |
| 2023-10-19 | $25.51 | $25.78 | $24.93 | $25.03 | $25.03 | 895,863 |
| 2023-10-18 | $25.97 | $26.16 | $25.39 | $25.79 | $25.79 | 1,048,854 |
| 2023-10-17 | $25.75 | $26.90 | $25.75 | $26.66 | $26.66 | 1,033,274 |
| 2023-10-16 | $26.02 | $26.39 | $25.83 | $26.03 | $26.03 | 1,125,339 |
| 2023-10-13 | $25.80 | $25.88 | $25.37 | $25.67 | $25.67 | 972,944 |
| 2023-10-12 | $26.51 | $26.51 | $25.26 | $25.68 | $25.68 | 1,333,403 |
| 2023-10-11 | $26.39 | $26.84 | $26.05 | $26.49 | $26.49 | 1,107,749 |
| 2023-10-10 | $26.19 | $26.53 | $25.80 | $26.31 | $26.31 | 2,580,407 |
| 2023-10-09 | $25.89 | $26.17 | $25.66 | $25.81 | $25.81 | 1,447,987 |
| 2023-10-06 | $26.40 | $26.66 | $25.80 | $26.18 | $26.18 | 1,279,698 |
| 2023-10-05 | $26.89 | $27.40 | $26.17 | $26.48 | $26.48 | 1,149,251 |
| 2023-10-04 | $26.96 | $27.08 | $26.21 | $27.05 | $27.05 | 1,390,979 |
| 2023-10-03 | $27.00 | $27.34 | $26.73 | $26.83 | $26.83 | 926,950 |
| 2023-10-02 | $27.76 | $27.92 | $27.01 | $27.34 | $27.34 | 1,140,735 |
| 2023-09-29 | $28.17 | $28.52 | $27.88 | $28.05 | $28.05 | 957,264 |
| 2023-09-28 | $27.49 | $28.42 | $27.49 | $27.80 | $27.80 | 1,630,279 |
| 2023-09-27 | $28.92 | $29.14 | $27.28 | $27.48 | $27.48 | 2,161,815 |
| 2023-09-26 | $29.30 | $29.49 | $28.15 | $28.62 | $28.62 | 2,324,872 |
| 2023-09-25 | $29.93 | $30.58 | $29.43 | $29.74 | $29.74 | 1,331,212 |
| 2023-09-22 | $30.50 | $30.69 | $30.10 | $30.12 | $30.12 | 557,146 |
| 2023-09-21 | $30.57 | $31.01 | $30.33 | $30.43 | $30.43 | 859,197 |
| 2023-09-20 | $31.32 | $31.80 | $30.90 | $30.92 | $30.92 | 725,772 |
| 2023-09-19 | $31.46 | $31.82 | $31.02 | $31.09 | $31.09 | 1,116,261 |
| 2023-09-18 | $31.86 | $31.86 | $31.39 | $31.54 | $31.54 | 901,327 |
| 2023-09-15 | $32.12 | $32.47 | $31.69 | $31.85 | $31.85 | 2,067,800 |
| 2023-09-14 | $32.05 | $32.36 | $31.81 | $32.33 | $32.33 | 811,088 |
| 2023-09-13 | $31.83 | $32.03 | $31.42 | $31.55 | $31.55 | 750,217 |
| 2023-09-12 | $31.50 | $32.06 | $31.50 | $31.87 | $31.87 | 619,419 |
| 2023-09-11 | $32.31 | $32.39 | $31.66 | $31.74 | $31.74 | 568,875 |
| 2023-09-08 | $32.00 | $32.21 | $31.52 | $31.97 | $31.97 | 1,071,375 |
| 2023-09-07 | $32.89 | $33.17 | $31.70 | $31.89 | $31.89 | 2,010,730 |
| 2023-09-06 | $33.33 | $33.74 | $32.89 | $33.31 | $33.31 | 599,219 |
| 2023-09-05 | $34.47 | $34.51 | $33.23 | $33.33 | $33.33 | 1,088,344 |
| 2023-09-01 | $34.49 | $35.15 | $34.39 | $34.99 | $34.99 | 856,420 |
| 2023-08-31 | $34.12 | $34.39 | $33.79 | $34.02 | $34.02 | 758,985 |
| 2023-08-30 | $34.21 | $34.32 | $33.81 | $34.00 | $34.00 | 564,712 |
| 2023-08-29 | $33.48 | $34.31 | $33.43 | $34.22 | $34.22 | 959,369 |
| 2023-08-28 | $33.00 | $33.55 | $32.99 | $33.42 | $33.42 | 692,104 |
| 2023-08-25 | $32.48 | $32.94 | $32.10 | $32.74 | $32.74 | 700,649 |
| 2023-08-24 | $31.90 | $33.04 | $31.76 | $32.24 | $32.24 | 966,536 |
| 2023-08-23 | $31.92 | $32.46 | $31.71 | $32.01 | $32.01 | 883,701 |
| 2023-08-22 | $32.04 | $32.21 | $31.70 | $32.03 | $32.03 | 785,054 |
| 2023-08-21 | $32.53 | $32.64 | $31.75 | $31.90 | $31.90 | 708,511 |
| 2023-08-18 | $32.01 | $32.55 | $31.97 | $32.38 | $32.38 | 1,061,679 |
| 2023-08-17 | $32.78 | $32.88 | $32.32 | $32.44 | $32.44 | 931,739 |
| 2023-08-16 | $33.02 | $33.32 | $32.40 | $32.54 | $32.54 | 1,096,822 |
| 2023-08-15 | $33.94 | $33.94 | $33.07 | $33.12 | $33.12 | 1,259,887 |
| 2023-08-14 | $33.93 | $34.44 | $33.59 | $34.41 | $34.41 | 1,265,551 |
| 2023-08-11 | $34.61 | $34.70 | $34.15 | $34.30 | $34.05 | 1,891,840 |
| 2023-08-10 | $35.81 | $36.05 | $34.54 | $34.74 | $34.49 | 1,455,333 |
| 2023-08-09 | $37.08 | $37.14 | $35.54 | $35.60 | $35.34 | 1,474,648 |
| 2023-08-08 | $36.61 | $37.04 | $36.25 | $36.87 | $36.60 | 1,240,198 |
| 2023-08-07 | $37.39 | $37.49 | $36.79 | $37.33 | $37.06 | 952,345 |
| 2023-08-04 | $36.75 | $37.83 | $36.75 | $37.21 | $37.21 | 1,589,900 |
| 2023-08-03 | $36.26 | $37.14 | $35.73 | $36.57 | $36.57 | 1,524,820 |
| 2023-08-02 | $36.13 | $36.70 | $35.93 | $36.63 | $36.63 | 1,462,760 |
| 2023-08-01 | $36.40 | $36.95 | $36.11 | $36.86 | $36.86 | 1,362,097 |
| 2023-07-31 | $36.53 | $37.04 | $35.53 | $36.98 | $36.98 | 1,862,462 |
| 2023-07-28 | $37.42 | $38.44 | $36.49 | $36.57 | $36.57 | 3,251,992 |
| 2023-07-27 | $38.25 | $38.58 | $37.04 | $37.95 | $37.95 | 1,791,241 |
| 2023-07-26 | $38.29 | $38.80 | $38.07 | $38.41 | $38.41 | 932,753 |
| 2023-07-25 | $37.82 | $38.71 | $37.76 | $38.51 | $38.51 | 1,264,827 |
| 2023-07-24 | $38.30 | $38.49 | $37.44 | $37.55 | $37.55 | 1,008,681 |
| 2023-07-21 | $38.30 | $38.67 | $37.87 | $38.44 | $38.44 | 1,073,791 |
| 2023-07-20 | $38.90 | $39.05 | $38.10 | $38.33 | $38.33 | 637,427 |
| 2023-07-19 | $38.43 | $38.61 | $38.00 | $38.57 | $38.57 | 965,283 |
| 2023-07-18 | $38.30 | $38.94 | $38.17 | $38.57 | $38.57 | 1,036,867 |
| 2023-07-17 | $38.19 | $38.32 | $37.57 | $38.26 | $38.26 | 595,448 |
| 2023-07-14 | $38.76 | $38.76 | $37.59 | $38.30 | $38.30 | 969,760 |
| 2023-07-13 | $38.45 | $38.91 | $38.19 | $38.80 | $38.80 | 710,540 |
| 2023-07-12 | $38.04 | $38.84 | $38.00 | $38.32 | $38.32 | 1,109,548 |
| 2023-07-11 | $37.54 | $37.86 | $37.30 | $37.71 | $37.71 | 859,946 |
| 2023-07-10 | $36.79 | $37.47 | $36.48 | $37.23 | $37.23 | 777,402 |
| 2023-07-07 | $36.02 | $37.81 | $36.02 | $37.02 | $37.02 | 1,415,452 |
| 2023-07-06 | $35.60 | $36.19 | $35.30 | $35.97 | $35.97 | 1,488,586 |
| 2023-07-05 | $36.86 | $37.03 | $36.16 | $36.17 | $36.17 | 1,888,060 |
| 2023-07-03 | $36.89 | $37.44 | $36.81 | $37.23 | $37.23 | 651,753 |
| 2023-06-30 | $36.23 | $37.34 | $36.04 | $36.89 | $36.89 | 2,499,621 |
| 2023-06-29 | $35.35 | $36.16 | $35.03 | $35.89 | $35.89 | 2,597,633 |
| 2023-06-28 | $34.85 | $35.41 | $34.39 | $35.36 | $35.36 | 1,540,869 |
| 2023-06-27 | $34.17 | $35.27 | $34.05 | $34.91 | $34.91 | 1,445,971 |
| 2023-06-26 | $33.51 | $34.48 | $33.28 | $34.15 | $34.15 | 1,752,377 |
| 2023-06-23 | $32.79 | $33.59 | $32.46 | $33.48 | $33.48 | 3,534,181 |
| 2023-06-22 | $33.15 | $33.56 | $32.73 | $33.43 | $33.43 | 2,536,768 |
| 2023-06-21 | $33.53 | $34.12 | $33.26 | $33.95 | $33.95 | 1,471,976 |
| 2023-06-20 | $33.14 | $33.92 | $33.03 | $33.85 | $33.85 | 1,635,077 |
| 2023-06-16 | $34.37 | $34.37 | $33.48 | $33.90 | $33.90 | 2,648,897 |
| 2023-06-15 | $32.79 | $34.36 | $32.30 | $34.28 | $34.28 | 2,766,705 |
| 2023-06-14 | $32.37 | $33.13 | $32.17 | $33.10 | $33.10 | 1,931,146 |
| 2023-06-13 | $31.83 | $32.46 | $31.60 | $32.22 | $32.22 | 2,070,759 |
| 2023-06-12 | $32.47 | $32.71 | $31.16 | $31.45 | $31.45 | 2,647,482 |
| 2023-06-09 | $32.70 | $32.82 | $31.77 | $32.06 | $32.06 | 2,311,985 |
| 2023-06-08 | $34.20 | $34.25 | $32.61 | $33.00 | $33.00 | 1,805,501 |
| 2023-06-07 | $34.73 | $34.89 | $33.84 | $34.16 | $34.16 | 1,849,430 |
| 2023-06-06 | $33.87 | $35.01 | $33.63 | $34.72 | $34.72 | 2,367,427 |
| 2023-06-05 | $33.77 | $35.85 | $33.77 | $34.75 | $34.75 | 3,680,028 |
| 2023-06-02 | $30.70 | $34.28 | $30.36 | $33.64 | $33.64 | 5,705,818 |
| 2023-06-01 | $26.69 | $27.39 | $26.50 | $27.11 | $27.11 | 1,222,162 |
| 2023-05-31 | $27.43 | $27.54 | $26.40 | $26.49 | $26.49 | 1,230,513 |
| 2023-05-30 | $28.58 | $28.91 | $27.57 | $27.72 | $27.72 | 1,185,778 |
| 2023-05-26 | $28.12 | $28.56 | $27.57 | $28.52 | $28.52 | 1,572,035 |
| 2023-05-25 | $28.30 | $28.69 | $27.87 | $28.01 | $28.01 | 737,200 |
| 2023-05-24 | $28.73 | $28.82 | $28.30 | $28.40 | $28.40 | 688,266 |
| 2023-05-23 | $28.94 | $29.41 | $28.74 | $29.00 | $29.00 | 1,063,211 |
| 2023-05-22 | $29.77 | $29.92 | $29.08 | $29.14 | $29.14 | 1,000,977 |
| 2023-05-19 | $30.25 | $30.35 | $29.38 | $29.68 | $29.68 | 1,256,976 |
| 2023-05-18 | $28.50 | $30.20 | $28.45 | $29.99 | $29.99 | 2,029,863 |
| 2023-05-17 | $28.01 | $28.83 | $27.93 | $28.63 | $28.63 | 1,117,818 |
| 2023-05-16 | $28.78 | $29.02 | $27.85 | $27.87 | $27.87 | 1,065,974 |
| 2023-05-15 | $28.54 | $29.08 | $28.23 | $28.98 | $28.98 | 841,847 |
| 2023-05-12 | $28.11 | $28.32 | $27.96 | $28.30 | $28.30 | 792,555 |
| 2023-05-11 | $28.43 | $28.81 | $28.16 | $28.17 | $27.92 | 881,119 |
| 2023-05-10 | $29.62 | $29.69 | $28.49 | $28.85 | $28.60 | 844,463 |
| 2023-05-09 | $28.99 | $29.21 | $28.67 | $29.02 | $28.77 | 613,332 |
| 2023-05-08 | $29.93 | $30.05 | $29.07 | $29.36 | $29.10 | 698,258 |
| 2023-05-05 | $29.19 | $29.55 | $28.94 | $29.51 | $29.25 | 1,004,865 |
| 2023-05-04 | $29.20 | $29.38 | $27.76 | $28.50 | $28.25 | 1,435,383 |
| 2023-05-03 | $30.40 | $30.86 | $29.10 | $29.19 | $28.93 | 2,042,792 |
| 2023-05-02 | $29.31 | $30.48 | $28.42 | $30.35 | $30.08 | 2,046,063 |
| 2023-05-01 | $29.39 | $30.17 | $29.22 | $29.76 | $29.50 | 1,216,164 |
| 2023-04-28 | $27.63 | $29.35 | $27.63 | $29.07 | $28.82 | 2,221,596 |
| 2023-04-27 | $27.60 | $28.05 | $26.96 | $27.95 | $27.71 | 1,524,833 |
| 2023-04-26 | $27.32 | $27.68 | $27.12 | $27.31 | $27.07 | 821,492 |
| 2023-04-25 | $28.37 | $28.64 | $27.54 | $27.57 | $27.33 | 923,601 |
| 2023-04-24 | $28.30 | $28.95 | $28.25 | $28.92 | $28.67 | 746,824 |
| 2023-04-21 | $28.52 | $28.60 | $28.07 | $28.22 | $27.97 | 752,129 |
| 2023-04-20 | $28.89 | $29.11 | $28.54 | $28.73 | $28.48 | 905,172 |
| 2023-04-19 | $29.28 | $29.40 | $29.05 | $29.27 | $29.01 | 794,626 |
| 2023-04-18 | $29.69 | $29.78 | $29.27 | $29.52 | $29.26 | 489,154 |
| 2023-04-17 | $29.94 | $29.94 | $29.40 | $29.62 | $29.36 | 719,258 |
| 2023-04-14 | $30.29 | $30.47 | $29.29 | $29.80 | $29.54 | 992,689 |
| 2023-04-13 | $29.73 | $30.29 | $29.34 | $30.22 | $29.96 | 782,114 |
| 2023-04-12 | $30.69 | $30.69 | $29.44 | $29.58 | $29.32 | 875,347 |
| 2023-04-11 | $29.87 | $30.35 | $29.78 | $30.18 | $29.92 | 767,683 |
| 2023-04-10 | $28.53 | $29.91 | $28.52 | $29.81 | $29.55 | 1,153,580 |
| 2023-04-06 | $28.64 | $28.65 | $28.24 | $28.49 | $28.24 | 898,712 |
| 2023-04-05 | $28.86 | $29.02 | $28.40 | $28.74 | $28.49 | 1,267,314 |
| 2023-04-04 | $30.29 | $30.29 | $29.04 | $29.38 | $29.12 | 805,755 |
| 2023-04-03 | $30.14 | $30.71 | $30.04 | $30.28 | $30.01 | 884,725 |
| 2023-03-31 | $29.85 | $30.05 | $29.44 | $29.94 | $29.94 | 1,337,510 |
| 2023-03-30 | $30.31 | $30.36 | $29.53 | $29.63 | $29.63 | 614,043 |
| 2023-03-29 | $29.85 | $30.08 | $29.48 | $29.78 | $29.78 | 1,045,943 |
| 2023-03-28 | $29.15 | $29.49 | $28.95 | $29.32 | $29.32 | 748,679 |
| 2023-03-27 | $29.34 | $29.75 | $29.07 | $29.16 | $29.16 | 904,605 |
| 2023-03-24 | $27.97 | $28.81 | $27.75 | $28.80 | $28.80 | 625,286 |
| 2023-03-23 | $29.32 | $29.91 | $28.12 | $28.38 | $28.38 | 1,066,933 |
| 2023-03-22 | $29.73 | $30.29 | $29.16 | $29.18 | $29.18 | 810,809 |
| 2023-03-21 | $29.86 | $30.34 | $29.70 | $29.92 | $29.92 | 995,548 |
| 2023-03-20 | $29.12 | $29.52 | $28.71 | $29.12 | $29.12 | 1,476,418 |
| 2023-03-17 | $29.14 | $29.15 | $28.21 | $28.67 | $28.67 | 4,820,168 |
| 2023-03-16 | $27.99 | $29.44 | $27.75 | $29.39 | $29.39 | 1,368,963 |
| 2023-03-15 | $29.90 | $30.22 | $28.28 | $28.57 | $28.57 | 2,303,836 |
| 2023-03-14 | $31.15 | $31.48 | $30.47 | $31.09 | $31.09 | 1,239,744 |
| 2023-03-13 | $30.40 | $30.93 | $30.05 | $30.17 | $30.17 | 1,006,867 |
| 2023-03-10 | $32.55 | $32.58 | $31.03 | $31.21 | $31.21 | 1,010,143 |
| 2023-03-09 | $34.15 | $34.33 | $32.69 | $32.72 | $32.72 | 910,552 |
| 2023-03-08 | $34.13 | $34.51 | $33.64 | $34.13 | $34.13 | 782,225 |
| 2023-03-07 | $35.52 | $35.78 | $33.72 | $34.21 | $34.21 | 1,309,839 |
| 2023-03-06 | $36.46 | $36.63 | $35.20 | $35.58 | $35.58 | 1,602,901 |
| 2023-03-03 | $36.25 | $36.94 | $35.91 | $36.73 | $36.73 | 1,418,348 |
| 2023-03-02 | $34.50 | $36.21 | $34.35 | $36.12 | $36.12 | 1,833,443 |
| 2023-03-01 | $34.22 | $35.25 | $33.94 | $34.84 | $34.84 | 845,264 |
| 2023-02-28 | $33.75 | $34.58 | $33.75 | $34.18 | $34.18 | 1,012,083 |
| 2023-02-27 | $34.32 | $34.65 | $33.98 | $34.05 | $34.05 | 1,119,576 |
| 2023-02-24 | $33.14 | $33.84 | $32.94 | $33.75 | $33.75 | 994,760 |
| 2023-02-23 | $33.80 | $34.03 | $33.37 | $33.94 | $33.94 | 975,759 |
| 2023-02-22 | $33.47 | $33.94 | $33.30 | $33.79 | $33.54 | 835,456 |
| 2023-02-21 | $34.69 | $34.91 | $32.83 | $33.45 | $33.21 | 1,170,985 |
| 2023-02-17 | $34.63 | $35.09 | $34.26 | $35.08 | $34.82 | 1,212,247 |
| 2023-02-16 | $33.58 | $35.59 | $33.47 | $34.85 | $34.60 | 1,264,893 |
| 2023-02-15 | $34.15 | $34.79 | $33.96 | $34.47 | $34.22 | 1,126,862 |
| 2023-02-14 | $34.68 | $35.19 | $34.34 | $34.67 | $34.42 | 876,670 |
| 2023-02-13 | $34.58 | $35.22 | $34.12 | $35.06 | $34.80 | 1,135,270 |
| 2023-02-10 | $33.94 | $34.55 | $32.71 | $34.35 | $34.10 | 2,259,554 |
| 2023-02-09 | $35.37 | $35.50 | $33.16 | $33.50 | $33.26 | 2,159,556 |
| 2023-02-08 | $35.48 | $35.88 | $34.94 | $34.94 | $34.68 | 895,477 |
| 2023-02-07 | $35.26 | $35.97 | $34.99 | $35.89 | $35.63 | 701,639 |
| 2023-02-06 | $35.46 | $35.56 | $34.81 | $35.36 | $35.10 | 761,275 |
| 2023-02-03 | $35.54 | $36.19 | $35.34 | $35.89 | $35.63 | 829,351 |
| 2023-02-02 | $36.39 | $36.52 | $35.76 | $35.97 | $35.71 | 903,406 |
| 2023-02-01 | $36.10 | $36.70 | $35.27 | $36.33 | $36.06 | 928,626 |
| 2023-01-31 | $35.37 | $36.45 | $35.19 | $36.39 | $36.12 | 969,589 |
| 2023-01-30 | $34.76 | $35.22 | $34.31 | $35.13 | $34.87 | 714,999 |
| 2023-01-27 | $34.67 | $35.64 | $34.67 | $35.10 | $35.10 | 910,299 |
| 2023-01-26 | $33.95 | $35.01 | $33.65 | $34.98 | $34.98 | 623,001 |
| 2023-01-25 | $33.85 | $34.23 | $33.64 | $34.05 | $34.05 | 545,868 |
| 2023-01-24 | $34.75 | $35.40 | $34.17 | $34.46 | $34.46 | 1,456,376 |
| 2023-01-23 | $33.57 | $34.11 | $33.34 | $33.92 | $33.92 | 693,485 |
| 2023-01-20 | $32.77 | $33.83 | $32.50 | $33.72 | $33.72 | 729,788 |
| 2023-01-19 | $32.67 | $32.80 | $31.54 | $32.62 | $32.62 | 692,354 |
| 2023-01-18 | $33.62 | $34.13 | $33.07 | $33.09 | $33.09 | 787,262 |
| 2023-01-17 | $33.44 | $33.60 | $33.01 | $33.09 | $33.09 | 573,543 |
| 2023-01-13 | $32.97 | $33.73 | $32.72 | $33.58 | $33.58 | 749,194 |
| 2023-01-12 | $33.01 | $33.43 | $32.73 | $33.27 | $33.27 | 782,763 |
| 2023-01-11 | $32.67 | $33.26 | $32.61 | $32.96 | $32.96 | 864,160 |
| 2023-01-10 | $31.64 | $32.03 | $30.93 | $31.99 | $31.99 | 1,063,755 |
| 2023-01-09 | $32.83 | $33.06 | $32.49 | $32.55 | $32.55 | 623,503 |
| 2023-01-06 | $31.21 | $32.51 | $30.99 | $32.40 | $32.40 | 836,413 |
| 2023-01-05 | $31.04 | $31.37 | $30.48 | $30.70 | $30.70 | 1,050,712 |
| 2023-01-04 | $31.00 | $31.91 | $30.86 | $31.55 | $31.55 | 771,919 |
| 2023-01-03 | $30.64 | $31.01 | $30.14 | $30.62 | $30.62 | 769,855 |
| 2022-12-30 | $30.52 | $30.77 | $30.30 | $30.62 | $30.62 | 774,815 |
| 2022-12-29 | $30.10 | $31.17 | $29.97 | $30.88 | $30.88 | 652,282 |
| 2022-12-28 | $31.05 | $31.05 | $29.97 | $30.00 | $30.00 | 585,127 |
| 2022-12-27 | $30.95 | $31.22 | $30.67 | $30.92 | $30.92 | 643,597 |
| 2022-12-23 | $29.49 | $30.79 | $29.45 | $30.77 | $30.77 | 968,387 |
| 2022-12-22 | $30.55 | $30.60 | $29.08 | $29.63 | $29.63 | 1,294,636 |
| 2022-12-21 | $31.25 | $31.43 | $30.80 | $30.95 | $30.95 | 967,366 |
| 2022-12-20 | $30.38 | $31.15 | $30.21 | $30.93 | $30.93 | 1,289,415 |
| 2022-12-19 | $30.74 | $31.09 | $29.96 | $30.27 | $30.27 | 900,102 |
| 2022-12-16 | $30.07 | $30.96 | $29.94 | $30.77 | $30.77 | 4,330,109 |
| 2022-12-15 | $31.12 | $31.12 | $30.19 | $30.28 | $30.28 | 1,109,981 |
| 2022-12-14 | $31.32 | $32.09 | $31.30 | $31.79 | $31.79 | 1,492,016 |
| 2022-12-13 | $31.71 | $32.29 | $31.29 | $31.51 | $31.51 | 1,525,264 |
| 2022-12-12 | $29.64 | $30.61 | $29.15 | $30.52 | $30.52 | 1,492,773 |
| 2022-12-09 | $29.71 | $30.19 | $29.40 | $29.54 | $29.54 | 1,063,251 |
| 2022-12-08 | $30.69 | $31.00 | $29.76 | $29.84 | $29.84 | 1,029,701 |
| 2022-12-07 | $30.43 | $31.10 | $30.16 | $30.34 | $30.34 | 716,172 |
| 2022-12-06 | $30.87 | $31.29 | $30.40 | $30.89 | $30.89 | 1,163,984 |
| 2022-12-05 | $30.87 | $31.19 | $30.57 | $30.75 | $30.75 | 754,332 |
| 2022-12-02 | $30.86 | $31.76 | $30.51 | $31.37 | $31.37 | 812,660 |
| 2022-12-01 | $31.15 | $31.82 | $31.00 | $31.25 | $31.25 | 1,249,072 |
| 2022-11-30 | $31.40 | $31.50 | $29.63 | $31.05 | $31.05 | 1,940,744 |
| 2022-11-29 | $30.85 | $31.28 | $30.17 | $31.01 | $31.01 | 2,029,385 |
| 2022-11-28 | $32.13 | $32.13 | $31.39 | $31.43 | $31.43 | 1,082,252 |
| 2022-11-25 | $32.64 | $32.84 | $32.27 | $32.78 | $32.78 | 608,179 |
| 2022-11-23 | $32.80 | $32.97 | $32.33 | $32.84 | $32.84 | 888,830 |
| 2022-11-22 | $32.76 | $33.16 | $32.59 | $32.86 | $32.86 | 805,107 |
| 2022-11-21 | $32.42 | $32.65 | $31.78 | $32.17 | $32.17 | 933,447 |
| 2022-11-18 | $33.52 | $33.57 | $32.76 | $33.07 | $33.07 | 798,318 |
| 2022-11-17 | $31.56 | $33.10 | $31.49 | $33.08 | $33.08 | 920,620 |
| 2022-11-16 | $33.12 | $33.40 | $32.24 | $32.39 | $32.39 | 1,539,807 |
| 2022-11-15 | $33.84 | $34.42 | $33.19 | $33.44 | $33.44 | 1,547,027 |
| 2022-11-14 | $32.86 | $33.74 | $32.66 | $33.40 | $33.40 | 1,018,687 |
| 2022-11-11 | $32.99 | $34.37 | $32.82 | $33.68 | $33.43 | 1,901,774 |
| 2022-11-10 | $30.96 | $32.49 | $30.96 | $32.45 | $32.21 | 1,461,012 |
| 2022-11-09 | $29.95 | $30.32 | $29.61 | $29.69 | $29.47 | 589,511 |
| 2022-11-08 | $30.63 | $31.09 | $30.15 | $30.36 | $30.13 | 794,143 |
| 2022-11-07 | $30.39 | $30.78 | $29.79 | $30.29 | $30.06 | 1,015,998 |
| 2022-11-04 | $28.88 | $30.99 | $28.88 | $30.25 | $30.25 | 1,842,188 |
| 2022-11-03 | $27.17 | $28.23 | $26.92 | $27.89 | $27.89 | 1,125,960 |
| 2022-11-02 | $28.77 | $29.32 | $27.80 | $27.83 | $27.83 | 1,462,552 |
| 2022-11-01 | $28.94 | $29.17 | $28.46 | $28.71 | $28.71 | 1,285,256 |
| 2022-10-31 | $28.57 | $29.11 | $28.42 | $28.63 | $28.63 | 1,153,515 |
| 2022-10-28 | $28.78 | $29.24 | $28.12 | $28.67 | $28.67 | 1,130,750 |
| 2022-10-27 | $29.39 | $29.93 | $28.81 | $28.91 | $28.91 | 1,550,562 |
| 2022-10-26 | $27.74 | $29.78 | $27.62 | $29.22 | $29.22 | 2,465,762 |
| 2022-10-25 | $28.38 | $29.72 | $28.33 | $29.05 | $29.05 | 2,586,898 |
| 2022-10-24 | $29.43 | $29.82 | $28.61 | $28.93 | $28.93 | 1,547,774 |
| 2022-10-21 | $28.58 | $29.68 | $28.58 | $29.51 | $29.51 | 2,077,973 |
| 2022-10-20 | $28.82 | $29.78 | $28.54 | $28.59 | $28.59 | 1,895,253 |
| 2022-10-19 | $28.81 | $29.41 | $28.39 | $28.77 | $28.77 | 2,533,342 |
| 2022-10-18 | $29.05 | $29.49 | $28.76 | $29.16 | $29.16 | 3,554,311 |
| 2022-10-17 | $27.17 | $28.35 | $27.08 | $28.29 | $28.29 | 2,981,538 |
| 2022-10-14 | $27.67 | $27.85 | $26.33 | $26.39 | $26.39 | 1,537,465 |
| 2022-10-13 | $25.65 | $27.66 | $25.61 | $27.41 | $27.41 | 2,232,391 |
| 2022-10-12 | $26.62 | $26.95 | $26.29 | $26.46 | $26.46 | 1,455,847 |
| 2022-10-11 | $26.54 | $26.94 | $26.16 | $26.53 | $26.53 | 1,937,971 |
| 2022-10-10 | $26.84 | $27.23 | $26.62 | $26.90 | $26.90 | 1,477,383 |
| 2022-10-07 | $26.54 | $26.92 | $26.00 | $26.37 | $26.37 | 2,138,986 |
| 2022-10-06 | $27.55 | $27.94 | $26.73 | $26.93 | $26.93 | 2,026,717 |
| 2022-10-05 | $26.26 | $28.18 | $26.07 | $27.91 | $27.91 | 3,024,929 |
| 2022-10-04 | $26.43 | $27.33 | $26.43 | $27.30 | $27.30 | 1,991,331 |
| 2022-10-03 | $25.13 | $26.32 | $25.10 | $26.02 | $26.02 | 2,364,404 |
| 2022-09-30 | $24.33 | $25.41 | $24.25 | $24.65 | $24.65 | 2,143,046 |
| 2022-09-29 | $24.02 | $24.23 | $23.58 | $24.19 | $24.19 | 2,714,047 |
| 2022-09-28 | $24.17 | $24.90 | $23.91 | $24.50 | $24.50 | 3,441,423 |
| 2022-09-27 | $24.37 | $24.71 | $23.85 | $24.10 | $24.10 | 3,841,126 |
| 2022-09-26 | $24.97 | $25.38 | $23.92 | $23.94 | $23.94 | 3,635,645 |
| 2022-09-23 | $25.85 | $26.18 | $24.80 | $25.23 | $25.23 | 3,263,826 |
| 2022-09-22 | $28.23 | $28.29 | $26.64 | $26.65 | $26.65 | 2,933,846 |
| 2022-09-21 | $29.19 | $29.98 | $28.10 | $28.14 | $28.14 | 3,393,842 |
| 2022-09-20 | $31.71 | $31.75 | $29.95 | $30.73 | $30.73 | 1,925,072 |
| 2022-09-19 | $30.83 | $32.56 | $30.53 | $32.43 | $32.43 | 1,414,575 |
| 2022-09-16 | $33.01 | $33.02 | $31.05 | $31.49 | $31.49 | 2,942,955 |
| 2022-09-15 | $33.84 | $34.80 | $33.52 | $33.81 | $33.81 | 1,053,188 |
| 2022-09-14 | $34.75 | $34.79 | $33.40 | $33.94 | $33.94 | 1,142,888 |
| 2022-09-13 | $35.35 | $35.78 | $34.62 | $34.89 | $34.89 | 1,394,235 |
| 2022-09-12 | $36.30 | $36.97 | $36.18 | $36.62 | $36.62 | 1,269,444 |
| 2022-09-09 | $35.13 | $36.00 | $35.13 | $35.73 | $35.73 | 1,087,101 |
| 2022-09-08 | $33.81 | $34.99 | $33.69 | $34.68 | $34.68 | 1,056,162 |
| 2022-09-07 | $32.75 | $34.34 | $32.57 | $34.33 | $34.33 | 904,977 |
| 2022-09-06 | $33.64 | $34.01 | $32.52 | $32.93 | $32.93 | 937,589 |
| 2022-09-02 | $34.13 | $34.33 | $32.99 | $33.24 | $33.24 | 935,117 |
| 2022-09-01 | $33.31 | $33.43 | $32.68 | $33.41 | $33.41 | 912,867 |
| 2022-08-31 | $34.51 | $34.56 | $33.61 | $33.73 | $33.73 | 1,150,506 |
| 2022-08-30 | $35.63 | $35.77 | $34.06 | $34.38 | $34.38 | 1,127,356 |
| 2022-08-29 | $35.20 | $35.67 | $35.02 | $35.38 | $35.38 | 886,860 |
| 2022-08-26 | $37.33 | $37.72 | $35.67 | $35.76 | $35.76 | 979,494 |
| 2022-08-25 | $36.58 | $37.31 | $36.58 | $37.30 | $37.30 | 620,530 |
| 2022-08-24 | $36.50 | $36.50 | $35.95 | $36.32 | $36.32 | 757,380 |
| 2022-08-23 | $36.11 | $36.85 | $36.05 | $36.60 | $36.60 | 869,762 |
| 2022-08-22 | $36.04 | $36.14 | $35.29 | $35.79 | $35.79 | 950,967 |
| 2022-08-19 | $36.93 | $37.15 | $36.40 | $36.75 | $36.75 | 1,264,337 |
| 2022-08-18 | $36.81 | $37.25 | $36.47 | $37.19 | $37.19 | 794,439 |
| 2022-08-17 | $36.71 | $36.73 | $36.11 | $36.55 | $36.55 | 1,005,985 |
| 2022-08-16 | $36.31 | $37.77 | $36.20 | $37.39 | $37.39 | 1,314,329 |
| 2022-08-15 | $35.91 | $36.54 | $35.68 | $36.38 | $36.38 | 849,515 |
| 2022-08-12 | $36.05 | $36.70 | $35.78 | $36.66 | $36.66 | 734,537 |
| 2022-08-11 | $35.80 | $36.74 | $35.78 | $36.00 | $35.76 | 1,153,302 |
| 2022-08-10 | $35.05 | $35.73 | $34.80 | $35.38 | $35.14 | 1,085,898 |
| 2022-08-09 | $34.47 | $34.64 | $34.02 | $34.44 | $34.21 | 926,244 |
| 2022-08-08 | $34.88 | $35.35 | $34.40 | $34.40 | $34.17 | 750,651 |
| 2022-08-05 | $34.63 | $35.21 | $34.39 | $34.49 | $34.26 | 829,151 |
| 2022-08-04 | $34.40 | $35.35 | $34.29 | $34.96 | $34.72 | 1,037,126 |
| 2022-08-03 | $35.03 | $35.03 | $33.97 | $34.46 | $34.23 | 1,108,162 |
| 2022-08-02 | $34.97 | $35.48 | $34.50 | $34.77 | $34.53 | 1,263,832 |
| 2022-08-01 | $35.59 | $35.66 | $34.51 | $35.12 | $34.88 | 1,575,836 |
| 2022-07-29 | $37.07 | $38.36 | $35.52 | $35.59 | $35.35 | 2,789,842 |
| 2022-07-28 | $34.50 | $34.92 | $34.13 | $34.90 | $34.66 | 1,493,517 |
| 2022-07-27 | $34.15 | $34.39 | $33.52 | $34.22 | $33.99 | 1,586,362 |
| 2022-07-26 | $34.01 | $34.38 | $33.73 | $34.02 | $33.79 | 862,842 |
| 2022-07-25 | $33.99 | $34.26 | $33.46 | $34.19 | $33.96 | 1,098,492 |
| 2022-07-22 | $34.37 | $34.70 | $33.40 | $33.56 | $33.33 | 1,426,249 |
| 2022-07-21 | $33.54 | $34.19 | $33.17 | $34.00 | $33.77 | 1,106,820 |
| 2022-07-20 | $33.70 | $34.29 | $33.26 | $33.79 | $33.56 | 1,208,714 |
| 2022-07-19 | $32.41 | $34.21 | $32.26 | $33.87 | $33.64 | 2,206,019 |
| 2022-07-18 | $31.89 | $32.83 | $31.80 | $31.88 | $31.66 | 1,141,770 |
| 2022-07-15 | $31.86 | $31.97 | $31.01 | $31.51 | $31.30 | 882,110 |
| 2022-07-14 | $30.68 | $31.06 | $30.24 | $31.01 | $30.80 | 1,129,981 |
| 2022-07-13 | $30.97 | $31.78 | $30.64 | $31.65 | $31.44 | 980,187 |
| 2022-07-12 | $30.84 | $32.36 | $30.84 | $31.70 | $31.49 | 1,286,941 |
| 2022-07-11 | $30.75 | $31.47 | $30.61 | $31.09 | $30.88 | 692,574 |
| 2022-07-08 | $31.89 | $31.89 | $30.74 | $31.24 | $31.03 | 1,108,213 |
| 2022-07-07 | $30.55 | $31.91 | $30.54 | $31.41 | $31.20 | 1,439,627 |
| 2022-07-06 | $29.93 | $30.37 | $29.15 | $30.22 | $30.02 | 1,207,687 |
| 2022-07-05 | $30.28 | $30.47 | $29.08 | $30.09 | $29.89 | 1,253,169 |
| 2022-07-01 | $31.64 | $32.71 | $30.26 | $31.47 | $31.26 | 1,614,592 |
| 2022-06-30 | $30.91 | $32.63 | $30.63 | $32.02 | $31.80 | 2,377,089 |
| 2022-06-29 | $31.92 | $31.92 | $30.89 | $31.72 | $31.51 | 1,704,676 |
| 2022-06-28 | $31.66 | $32.49 | $31.10 | $31.73 | $31.52 | 1,691,740 |
| 2022-06-27 | $31.64 | $31.78 | $31.00 | $31.35 | $31.14 | 1,656,247 |
| 2022-06-24 | $29.77 | $31.92 | $29.57 | $31.56 | $31.35 | 3,563,764 |
| 2022-06-23 | $30.89 | $31.37 | $28.87 | $29.39 | $29.19 | 2,394,275 |
| 2022-06-22 | $30.90 | $31.32 | $29.95 | $30.99 | $30.78 | 1,849,290 |
| 2022-06-21 | $32.34 | $32.86 | $31.41 | $31.44 | $31.23 | 2,227,472 |
| 2022-06-17 | $31.36 | $31.95 | $30.07 | $31.59 | $31.38 | 4,255,943 |
| 2022-06-16 | $34.52 | $34.52 | $30.60 | $31.65 | $31.44 | 3,487,065 |
| 2022-06-15 | $36.67 | $37.08 | $35.03 | $35.61 | $35.37 | 2,303,637 |
| 2022-06-14 | $37.69 | $37.69 | $35.70 | $36.36 | $36.11 | 2,511,500 |
| 2022-06-13 | $39.32 | $39.66 | $38.10 | $38.48 | $38.22 | 1,689,959 |
| 2022-06-10 | $41.04 | $41.59 | $40.17 | $40.71 | $40.43 | 1,338,012 |
| 2022-06-09 | $43.10 | $43.32 | $42.12 | $42.13 | $41.84 | 1,088,196 |
| 2022-06-08 | $44.23 | $44.42 | $43.28 | $43.50 | $43.21 | 1,092,239 |
| 2022-06-07 | $44.11 | $44.79 | $43.49 | $44.79 | $44.49 | 1,023,337 |
| 2022-06-06 | $44.00 | $44.95 | $43.61 | $44.43 | $44.13 | 807,457 |
| 2022-06-03 | $44.10 | $44.34 | $43.21 | $43.63 | $43.33 | 1,047,803 |
| 2022-06-02 | $43.69 | $44.54 | $43.33 | $44.53 | $44.23 | 1,117,778 |
| 2022-06-01 | $43.26 | $44.09 | $42.74 | $43.54 | $43.25 | 1,229,798 |
| 2022-05-31 | $43.61 | $43.91 | $42.90 | $43.09 | $42.80 | 1,359,470 |
| 2022-05-27 | $43.05 | $44.00 | $42.57 | $43.99 | $43.69 | 1,714,205 |
| 2022-05-26 | $41.73 | $43.49 | $41.73 | $43.17 | $42.88 | 1,786,773 |
| 2022-05-25 | $40.42 | $41.58 | $40.42 | $41.26 | $40.98 | 1,223,416 |
| 2022-05-24 | $40.60 | $41.05 | $39.59 | $40.84 | $40.56 | 873,717 |
| 2022-05-23 | $42.10 | $42.32 | $40.71 | $41.35 | $41.07 | 1,229,208 |
| 2022-05-20 | $41.85 | $42.26 | $39.60 | $40.80 | $40.52 | 1,507,552 |
| 2022-05-19 | $40.54 | $42.07 | $39.88 | $41.33 | $41.05 | 1,900,038 |
| 2022-05-18 | $42.27 | $43.06 | $40.98 | $41.35 | $41.07 | 1,491,729 |
| 2022-05-17 | $41.61 | $42.85 | $41.31 | $42.82 | $42.53 | 2,262,915 |
| 2022-05-16 | $39.29 | $41.36 | $38.33 | $40.53 | $40.26 | 2,971,614 |
| 2022-05-13 | $38.44 | $39.67 | $38.42 | $39.09 | $38.83 | 1,773,415 |
| 2022-05-12 | $37.91 | $38.32 | $36.81 | $37.92 | $37.42 | 1,334,791 |
| 2022-05-11 | $38.17 | $39.74 | $37.92 | $38.42 | $37.92 | 1,908,141 |
| 2022-05-10 | $39.11 | $39.53 | $36.77 | $37.60 | $37.11 | 1,938,135 |
| 2022-05-09 | $39.39 | $40.25 | $38.79 | $38.91 | $38.40 | 2,382,496 |
| 2022-05-06 | $39.85 | $40.64 | $38.67 | $40.06 | $39.54 | 2,511,688 |
| 2022-05-05 | $40.92 | $41.79 | $39.59 | $39.89 | $39.37 | 4,137,153 |
| 2022-05-04 | $39.42 | $42.00 | $39.11 | $41.51 | $40.97 | 3,724,230 |
| 2022-05-03 | $35.83 | $39.20 | $35.76 | $38.91 | $38.40 | 5,212,156 |
| 2022-05-02 | $33.62 | $33.87 | $32.10 | $33.10 | $32.67 | 2,133,582 |
| 2022-04-29 | $33.41 | $34.32 | $32.99 | $33.07 | $32.64 | 1,567,040 |
| 2022-04-28 | $33.09 | $33.27 | $32.21 | $33.26 | $32.82 | 1,725,817 |
| 2022-04-27 | $32.65 | $33.62 | $32.34 | $32.64 | $32.21 | 1,543,330 |
| 2022-04-26 | $33.17 | $33.20 | $32.23 | $32.27 | $31.85 | 1,212,593 |
| 2022-04-25 | $33.17 | $33.39 | $31.53 | $33.29 | $32.85 | 1,485,041 |
| 2022-04-22 | $34.92 | $34.95 | $33.65 | $33.73 | $33.29 | 1,222,010 |
| 2022-04-21 | $36.09 | $36.57 | $34.99 | $35.12 | $34.66 | 1,082,590 |
| 2022-04-20 | $35.31 | $36.05 | $35.02 | $35.65 | $35.18 | 1,177,228 |
| 2022-04-19 | $33.77 | $35.53 | $33.66 | $35.35 | $34.89 | 1,216,956 |
| 2022-04-18 | $33.68 | $34.24 | $33.55 | $33.72 | $33.28 | 973,385 |
| 2022-04-14 | $33.87 | $34.30 | $33.46 | $33.80 | $33.36 | 1,339,339 |
| 2022-04-13 | $32.50 | $33.46 | $32.50 | $33.44 | $33.00 | 1,104,195 |
| 2022-04-12 | $32.84 | $33.30 | $32.38 | $32.51 | $32.08 | 1,093,417 |
| 2022-04-11 | $32.38 | $33.38 | $32.19 | $32.44 | $32.02 | 1,762,936 |
| 2022-04-08 | $31.78 | $32.59 | $31.62 | $32.30 | $31.88 | 1,550,049 |
| 2022-04-07 | $31.71 | $31.81 | $30.59 | $31.62 | $31.21 | 1,335,194 |
| 2022-04-06 | $32.26 | $32.29 | $31.44 | $31.94 | $31.52 | 1,486,790 |
| 2022-04-05 | $32.00 | $32.74 | $31.97 | $32.61 | $32.18 | 2,229,453 |
| 2022-04-04 | $32.32 | $32.49 | $31.76 | $32.32 | $31.90 | 1,184,541 |
| 2022-04-01 | $31.98 | $32.47 | $31.92 | $32.26 | $31.84 | 1,196,276 |
| 2022-03-31 | $32.24 | $32.58 | $31.48 | $31.48 | $31.07 | 1,224,257 |
| 2022-03-30 | $32.29 | $32.66 | $32.00 | $32.23 | $31.81 | 1,273,168 |
| 2022-03-29 | $31.95 | $32.59 | $31.62 | $32.18 | $31.76 | 1,964,495 |
| 2022-03-28 | $31.92 | $32.00 | $31.26 | $31.64 | $31.23 | 888,614 |
| 2022-03-25 | $31.82 | $32.15 | $31.63 | $32.03 | $31.61 | 1,102,048 |
| 2022-03-24 | $30.97 | $32.15 | $30.70 | $32.02 | $31.60 | 1,691,018 |
| 2022-03-23 | $30.23 | $30.91 | $30.08 | $30.55 | $30.15 | 1,364,100 |
| 2022-03-22 | $30.29 | $30.75 | $30.01 | $30.54 | $30.14 | 1,719,839 |
| 2022-03-21 | $30.08 | $30.59 | $29.38 | $29.93 | $29.54 | 1,679,007 |
| 2022-03-18 | $28.91 | $30.19 | $28.71 | $30.09 | $29.70 | 7,820,253 |
| 2022-03-17 | $28.46 | $29.38 | $28.46 | $29.17 | $28.79 | 1,899,719 |
| 2022-03-16 | $28.31 | $29.07 | $28.20 | $28.84 | $28.46 | 2,720,498 |
| 2022-03-15 | $27.58 | $27.91 | $26.67 | $27.66 | $27.30 | 2,341,433 |
| 2022-03-14 | $27.15 | $28.37 | $27.10 | $27.57 | $27.21 | 3,251,171 |
| 2022-03-11 | $26.18 | $27.10 | $26.16 | $26.36 | $26.02 | 2,796,755 |
| 2022-03-10 | $24.97 | $26.04 | $24.87 | $25.88 | $25.54 | 2,331,895 |
| 2022-03-09 | $24.79 | $25.85 | $24.45 | $25.47 | $25.14 | 2,643,895 |
| 2022-03-08 | $23.72 | $24.53 | $22.56 | $23.70 | $23.39 | 4,271,273 |
| 2022-03-07 | $25.21 | $25.23 | $23.07 | $23.12 | $22.82 | 3,938,718 |
| 2022-03-04 | $26.11 | $26.25 | $25.05 | $25.23 | $24.90 | 2,271,899 |
| 2022-03-03 | $27.14 | $27.33 | $26.03 | $26.64 | $26.29 | 2,208,726 |
| 2022-03-02 | $26.44 | $27.52 | $26.41 | $27.01 | $26.66 | 1,792,511 |
| 2022-03-01 | $27.51 | $27.81 | $25.73 | $25.98 | $25.64 | 2,899,335 |
| 2022-02-28 | $27.87 | $28.07 | $27.13 | $27.60 | $27.24 | 2,005,434 |
| 2022-02-25 | $27.26 | $28.71 | $27.26 | $28.69 | $28.31 | 2,131,506 |
| 2022-02-24 | $26.86 | $27.12 | $26.06 | $27.02 | $26.67 | 3,274,346 |
| 2022-02-23 | $28.84 | $29.39 | $28.08 | $28.15 | $27.53 | 1,893,396 |
| 2022-02-22 | $29.24 | $29.69 | $28.40 | $28.61 | $27.98 | 1,821,220 |
| 2022-02-18 | $29.64 | $30.01 | $29.04 | $29.23 | $28.58 | 1,808,916 |
| 2022-02-17 | $30.76 | $30.99 | $29.52 | $29.53 | $28.88 | 2,048,403 |
| 2022-02-16 | $30.99 | $31.68 | $30.81 | $31.21 | $30.52 | 1,651,648 |
| 2022-02-15 | $29.95 | $31.15 | $29.65 | $31.02 | $30.33 | 2,557,766 |
| 2022-02-14 | $29.95 | $30.12 | $29.33 | $29.77 | $29.11 | 2,660,450 |
| 2022-02-11 | $32.35 | $32.54 | $29.81 | $30.00 | $29.34 | 7,468,428 |
| 2022-02-10 | $35.68 | $36.97 | $35.25 | $35.47 | $34.68 | 1,508,293 |
| 2022-02-09 | $34.66 | $36.14 | $34.66 | $36.04 | $35.24 | 1,025,613 |
| 2022-02-08 | $32.87 | $34.64 | $32.85 | $34.55 | $33.79 | 1,586,840 |
| 2022-02-07 | $33.09 | $33.15 | $32.57 | $32.70 | $31.98 | 891,857 |
| 2022-02-04 | $33.35 | $33.69 | $32.66 | $32.98 | $32.25 | 878,798 |
| 2022-02-03 | $33.46 | $34.53 | $33.34 | $33.51 | $32.77 | 909,593 |
| 2022-02-02 | $33.76 | $34.00 | $33.09 | $33.81 | $33.06 | 1,218,371 |
| 2022-02-01 | $33.00 | $33.65 | $32.74 | $33.57 | $32.83 | 1,279,746 |
| 2022-01-31 | $32.00 | $32.85 | $31.60 | $32.71 | $31.99 | 1,498,041 |
| 2022-01-28 | $32.50 | $32.51 | $31.53 | $32.47 | $31.75 | 964,053 |
| 2022-01-27 | $33.20 | $33.90 | $32.17 | $32.57 | $31.85 | 942,821 |
| 2022-01-26 | $33.28 | $33.74 | $32.15 | $32.61 | $31.89 | 1,107,934 |
| 2022-01-25 | $32.04 | $33.36 | $31.30 | $33.02 | $32.29 | 1,108,959 |
| 2022-01-24 | $32.62 | $33.00 | $31.08 | $32.75 | $32.03 | 1,753,947 |
| 2022-01-21 | $33.66 | $34.54 | $33.41 | $33.53 | $32.79 | 1,094,661 |
| 2022-01-20 | $35.49 | $35.69 | $34.26 | $34.33 | $33.57 | 944,694 |
| 2022-01-19 | $36.20 | $36.33 | $35.51 | $35.54 | $34.75 | 1,133,894 |
| 2022-01-18 | $36.05 | $36.21 | $35.03 | $35.63 | $34.84 | 951,718 |
| 2022-01-14 | $35.50 | $36.31 | $35.18 | $36.16 | $35.36 | 617,331 |
| 2022-01-13 | $36.00 | $36.69 | $35.94 | $36.07 | $35.27 | 795,985 |
| 2022-01-12 | $36.13 | $36.31 | $35.65 | $35.97 | $35.17 | 639,749 |
| 2022-01-11 | $35.50 | $35.62 | $34.87 | $35.57 | $34.78 | 727,099 |
| 2022-01-10 | $36.17 | $36.66 | $34.60 | $35.07 | $34.29 | 1,099,591 |
| 2022-01-07 | $35.75 | $36.33 | $35.54 | $36.03 | $35.23 | 1,064,059 |
| 2022-01-06 | $35.30 | $36.34 | $35.30 | $35.69 | $34.90 | 1,436,897 |
| 2022-01-05 | $35.90 | $36.34 | $35.04 | $35.20 | $34.42 | 1,606,119 |
| 2022-01-04 | $34.54 | $35.79 | $34.42 | $35.62 | $34.83 | 2,139,058 |
| 2022-01-03 | $33.90 | $34.77 | $33.87 | $34.00 | $33.25 | 1,161,219 |
| 2021-12-31 | $33.06 | $33.86 | $33.04 | $33.56 | $32.82 | 1,032,267 |
| 2021-12-30 | $33.37 | $34.09 | $33.16 | $33.18 | $32.45 | 921,960 |
| 2021-12-29 | $32.76 | $33.35 | $32.75 | $33.21 | $32.47 | 1,307,380 |
| 2021-12-28 | $32.69 | $33.59 | $32.52 | $33.10 | $32.37 | 1,344,854 |
| 2021-12-27 | $31.92 | $32.61 | $31.66 | $32.56 | $31.84 | 1,214,970 |
| 2021-12-23 | $32.14 | $32.20 | $31.58 | $31.72 | $31.02 | 1,086,125 |
| 2021-12-22 | $31.92 | $32.32 | $31.80 | $32.17 | $31.46 | 993,178 |
| 2021-12-21 | $31.71 | $32.12 | $31.51 | $31.96 | $31.25 | 1,367,267 |
| 2021-12-20 | $31.66 | $31.66 | $30.45 | $31.35 | $30.66 | 1,267,894 |
| 2021-12-17 | $32.54 | $32.79 | $32.09 | $32.42 | $31.70 | 2,771,502 |
| 2021-12-16 | $32.95 | $33.45 | $32.64 | $32.74 | $32.02 | 1,161,503 |
| 2021-12-15 | $32.10 | $32.63 | $31.06 | $32.60 | $31.88 | 1,519,285 |
| 2021-12-14 | $31.39 | $32.50 | $31.35 | $31.81 | $31.11 | 1,255,318 |
| 2021-12-13 | $32.60 | $32.80 | $31.30 | $31.47 | $30.77 | 997,366 |
| 2021-12-10 | $33.29 | $33.67 | $32.50 | $32.60 | $31.88 | 1,103,041 |
| 2021-12-09 | $31.65 | $33.08 | $31.53 | $32.83 | $32.10 | 1,334,799 |
| 2021-12-08 | $32.16 | $32.55 | $31.92 | $32.15 | $31.44 | 1,075,298 |
| 2021-12-07 | $31.12 | $32.26 | $31.06 | $31.95 | $31.24 | 1,640,034 |
| 2021-12-06 | $29.76 | $30.88 | $29.15 | $30.43 | $29.76 | 1,601,855 |
| 2021-12-03 | $29.99 | $30.28 | $28.86 | $29.25 | $28.60 | 1,706,909 |
| 2021-12-02 | $30.05 | $30.34 | $29.51 | $29.82 | $29.16 | 1,634,124 |
| 2021-12-01 | $30.67 | $31.69 | $29.69 | $29.70 | $29.04 | 1,795,443 |
| 2021-11-30 | $30.56 | $30.76 | $29.26 | $29.70 | $29.04 | 2,074,118 |
| 2021-11-29 | $31.50 | $31.79 | $30.53 | $31.04 | $30.35 | 1,444,369 |
| 2021-11-26 | $31.15 | $31.64 | $30.30 | $30.85 | $30.17 | 978,298 |
| 2021-11-24 | $32.94 | $33.33 | $32.51 | $32.52 | $31.80 | 825,870 |
| 2021-11-23 | $32.43 | $33.24 | $32.21 | $33.12 | $32.39 | 1,094,891 |
| 2021-11-22 | $32.00 | $32.95 | $31.94 | $32.33 | $31.61 | 1,293,078 |
| 2021-11-19 | $31.50 | $31.88 | $31.22 | $31.75 | $31.05 | 1,195,935 |
| 2021-11-18 | $32.60 | $32.66 | $31.71 | $31.90 | $31.19 | 991,155 |
| 2021-11-17 | $32.99 | $33.14 | $32.23 | $32.41 | $31.69 | 1,075,025 |
| 2021-11-16 | $33.11 | $33.49 | $32.97 | $33.05 | $32.32 | 949,257 |
| 2021-11-15 | $33.42 | $33.74 | $32.95 | $33.10 | $32.37 | 915,875 |
| 2021-11-12 | $32.39 | $33.28 | $32.25 | $33.16 | $32.43 | 1,307,640 |
| 2021-11-11 | $31.83 | $32.55 | $31.47 | $32.39 | $31.44 | 1,093,502 |
| 2021-11-10 | $31.35 | $31.77 | $31.16 | $31.30 | $30.38 | 1,024,394 |
| 2021-11-09 | $31.66 | $32.12 | $30.95 | $31.57 | $30.64 | 1,356,454 |
| 2021-11-08 | $33.05 | $33.39 | $31.70 | $31.73 | $30.80 | 1,832,734 |
| 2021-11-05 | $32.16 | $32.74 | $31.70 | $32.56 | $31.60 | 3,012,380 |
| 2021-11-04 | $30.30 | $30.46 | $29.03 | $29.52 | $28.65 | 1,691,743 |
| 2021-11-03 | $29.45 | $30.59 | $29.40 | $30.15 | $29.26 | 1,147,582 |
| 2021-11-02 | $28.58 | $29.63 | $28.49 | $29.50 | $28.63 | 1,260,584 |
| 2021-11-01 | $28.15 | $29.14 | $28.10 | $28.71 | $27.86 | 1,306,407 |
| 2021-10-29 | $28.19 | $28.65 | $27.70 | $28.02 | $27.19 | 1,984,875 |
| 2021-10-28 | $28.01 | $28.57 | $28.01 | $28.41 | $27.57 | 1,262,380 |
| 2021-10-27 | $28.80 | $29.00 | $27.92 | $27.95 | $27.13 | 1,528,507 |
| 2021-10-26 | $29.59 | $29.66 | $28.76 | $28.95 | $28.10 | 1,700,358 |
| 2021-10-25 | $29.57 | $29.89 | $29.37 | $29.43 | $28.56 | 1,665,869 |
| 2021-10-22 | $29.60 | $30.02 | $29.16 | $29.19 | $28.33 | 1,301,862 |
| 2021-10-21 | $30.37 | $30.38 | $29.03 | $29.53 | $28.66 | 1,752,348 |
| 2021-10-20 | $30.38 | $30.81 | $30.25 | $30.61 | $29.71 | 1,041,855 |
| 2021-10-19 | $30.79 | $30.84 | $30.40 | $30.53 | $29.63 | 837,068 |
| 2021-10-18 | $30.47 | $30.76 | $30.33 | $30.64 | $29.74 | 1,038,917 |
| 2021-10-15 | $31.17 | $31.46 | $30.83 | $30.89 | $29.98 | 986,361 |
| 2021-10-14 | $30.49 | $31.04 | $30.38 | $30.95 | $30.04 | 749,932 |
| 2021-10-13 | $30.76 | $30.91 | $29.84 | $30.04 | $29.16 | 782,578 |
| 2021-10-12 | $31.35 | $31.48 | $30.62 | $30.91 | $30.00 | 973,175 |
| 2021-10-11 | $31.29 | $32.15 | $31.26 | $31.37 | $30.45 | 765,404 |
| 2021-10-08 | $30.63 | $31.24 | $30.51 | $31.14 | $30.22 | 1,097,706 |
| 2021-10-07 | $30.39 | $30.87 | $30.19 | $30.46 | $29.56 | 934,336 |
| 2021-10-06 | $29.87 | $30.32 | $29.18 | $29.90 | $29.02 | 1,346,381 |
| 2021-10-05 | $29.68 | $30.58 | $29.45 | $30.39 | $29.50 | 1,917,995 |
| 2021-10-04 | $29.94 | $30.48 | $29.46 | $29.47 | $28.60 | 1,809,781 |
| 2021-10-01 | $29.29 | $30.38 | $29.14 | $29.92 | $29.04 | 1,928,332 |
| 2021-09-30 | $29.52 | $30.61 | $29.06 | $29.06 | $28.20 | 2,396,319 |
| 2021-09-29 | $29.32 | $29.55 | $29.00 | $29.30 | $28.44 | 1,850,211 |
| 2021-09-28 | $29.91 | $30.38 | $29.23 | $29.27 | $28.41 | 1,552,052 |
| 2021-09-27 | $27.47 | $30.23 | $27.45 | $29.88 | $29.00 | 3,831,301 |
| 2021-09-24 | $27.12 | $27.52 | $26.95 | $27.32 | $26.52 | 2,510,169 |
| 2021-09-23 | $27.56 | $27.95 | $27.34 | $27.35 | $26.54 | 3,432,556 |
| 2021-09-22 | $27.49 | $28.24 | $27.14 | $27.16 | $26.36 | 3,683,012 |
| 2021-09-21 | $28.22 | $28.39 | $26.51 | $27.01 | $26.21 | 2,918,535 |
| 2021-09-20 | $28.04 | $28.83 | $27.32 | $28.02 | $27.19 | 2,677,822 |
| 2021-09-17 | $30.34 | $30.64 | $29.56 | $29.75 | $28.87 | 3,119,015 |
| 2021-09-16 | $31.48 | $31.65 | $30.70 | $30.73 | $29.83 | 955,045 |
| 2021-09-15 | $31.14 | $31.67 | $31.03 | $31.56 | $30.63 | 1,069,032 |
| 2021-09-14 | $31.86 | $31.86 | $30.91 | $31.00 | $30.09 | 900,251 |
| 2021-09-13 | $31.66 | $32.34 | $30.92 | $31.61 | $30.68 | 2,320,190 |
| 2021-09-10 | $32.08 | $32.28 | $31.12 | $31.16 | $30.24 | 933,156 |
| 2021-09-09 | $31.10 | $32.05 | $30.88 | $31.61 | $30.68 | 906,390 |
| 2021-09-08 | $32.89 | $32.90 | $31.11 | $31.16 | $30.24 | 1,133,811 |
| 2021-09-07 | $32.99 | $33.23 | $32.78 | $32.80 | $31.83 | 1,076,908 |
| 2021-09-03 | $33.63 | $34.13 | $33.16 | $33.37 | $32.39 | 608,188 |
| 2021-09-02 | $33.51 | $34.06 | $33.30 | $33.70 | $32.71 | 903,306 |
| 2021-09-01 | $33.51 | $33.59 | $32.75 | $33.47 | $32.48 | 932,394 |
| 2021-08-31 | $33.78 | $33.87 | $33.10 | $33.51 | $32.52 | 958,362 |
| 2021-08-30 | $34.91 | $35.00 | $33.96 | $33.99 | $32.99 | 786,841 |
| 2021-08-27 | $34.19 | $35.13 | $33.91 | $34.73 | $33.71 | 1,201,618 |
| 2021-08-26 | $34.19 | $34.45 | $33.78 | $33.84 | $32.84 | 619,971 |
| 2021-08-25 | $33.49 | $34.54 | $33.28 | $34.19 | $33.18 | 681,410 |
| 2021-08-24 | $32.91 | $33.92 | $32.91 | $33.57 | $32.58 | 643,913 |
| 2021-08-23 | $31.97 | $32.66 | $31.61 | $32.55 | $31.59 | 938,638 |
| 2021-08-20 | $31.31 | $31.75 | $31.00 | $31.32 | $30.40 | 1,208,476 |
| 2021-08-19 | $32.28 | $32.62 | $31.32 | $31.39 | $30.47 | 963,801 |
| 2021-08-18 | $33.41 | $33.68 | $33.00 | $33.02 | $32.05 | 516,205 |
| 2021-08-17 | $33.44 | $33.90 | $33.02 | $33.68 | $32.69 | 514,092 |
| 2021-08-16 | $33.84 | $34.03 | $33.01 | $33.88 | $32.88 | 867,034 |
| 2021-08-13 | $34.15 | $34.70 | $34.15 | $34.49 | $33.47 | 494,452 |
| 2021-08-12 | $34.80 | $35.10 | $33.89 | $34.44 | $33.19 | 570,629 |
| 2021-08-11 | $34.35 | $34.87 | $33.79 | $34.80 | $33.53 | 688,957 |
| 2021-08-10 | $33.56 | $34.16 | $33.55 | $33.95 | $32.71 | 875,801 |
| 2021-08-09 | $33.39 | $33.94 | $33.00 | $33.68 | $32.45 | 591,279 |
| 2021-08-06 | $33.66 | $33.88 | $33.21 | $33.65 | $32.42 | 514,989 |
| 2021-08-05 | $32.97 | $33.57 | $32.96 | $32.99 | $31.79 | 840,387 |
| 2021-08-04 | $34.02 | $34.19 | $32.68 | $32.69 | $31.50 | 919,846 |
| 2021-08-03 | $34.26 | $34.35 | $32.88 | $34.15 | $32.91 | 1,468,836 |
| 2021-08-02 | $33.65 | $34.79 | $33.28 | $33.51 | $32.29 | 1,218,492 |
| 2021-07-30 | $33.30 | $34.79 | $33.04 | $33.25 | $32.04 | 1,922,899 |
| 2021-07-29 | $32.87 | $33.44 | $32.65 | $32.93 | $31.73 | 897,005 |
| 2021-07-28 | $32.30 | $32.94 | $31.71 | $32.62 | $31.43 | 708,157 |
| 2021-07-27 | $31.80 | $32.38 | $31.26 | $32.27 | $31.09 | 948,085 |
| 2021-07-26 | $31.96 | $32.63 | $31.96 | $32.28 | $31.10 | 948,448 |
| 2021-07-23 | $32.25 | $32.41 | $31.52 | $31.92 | $30.76 | 536,858 |
| 2021-07-22 | $32.33 | $32.39 | $31.75 | $31.89 | $30.73 | 669,886 |
| 2021-07-21 | $32.30 | $33.03 | $32.28 | $32.32 | $31.14 | 936,357 |
| 2021-07-20 | $30.98 | $32.34 | $30.87 | $32.12 | $30.95 | 1,429,251 |
| 2021-07-19 | $30.69 | $31.35 | $30.33 | $30.88 | $29.75 | 1,471,317 |
| 2021-07-16 | $33.99 | $34.11 | $31.72 | $31.83 | $30.67 | 1,413,466 |
| 2021-07-15 | $33.53 | $34.27 | $33.44 | $33.78 | $32.55 | 770,034 |
| 2021-07-14 | $34.25 | $35.18 | $33.94 | $33.99 | $32.75 | 676,513 |
| 2021-07-13 | $34.95 | $35.04 | $33.72 | $33.84 | $32.61 | 996,304 |
| 2021-07-12 | $34.07 | $35.19 | $33.76 | $34.88 | $33.61 | 713,265 |
| 2021-07-09 | $34.09 | $34.89 | $33.73 | $34.57 | $33.31 | 951,400 |
| 2021-07-08 | $32.99 | $33.91 | $32.74 | $33.31 | $32.10 | 1,063,378 |
| 2021-07-07 | $33.77 | $34.68 | $33.60 | $33.89 | $32.66 | 1,069,351 |
| 2021-07-06 | $35.50 | $35.75 | $33.72 | $33.93 | $32.69 | 1,462,899 |
| 2021-07-02 | $35.26 | $35.86 | $34.70 | $35.54 | $34.25 | 742,309 |
| 2021-07-01 | $35.35 | $35.94 | $35.03 | $35.46 | $34.17 | 1,207,314 |
| 2021-06-30 | $34.58 | $35.18 | $34.42 | $34.80 | $33.53 | 1,555,791 |
| 2021-06-29 | $34.74 | $35.27 | $34.16 | $34.51 | $33.25 | 971,012 |
| 2021-06-28 | $34.86 | $34.90 | $34.00 | $34.19 | $32.94 | 1,117,835 |
| 2021-06-25 | $35.63 | $36.30 | $34.71 | $34.91 | $33.64 | 3,710,325 |
| 2021-06-24 | $34.82 | $35.80 | $34.36 | $35.42 | $34.13 | 1,325,797 |
| 2021-06-23 | $34.32 | $34.89 | $33.86 | $34.36 | $33.11 | 1,232,521 |
| 2021-06-22 | $33.78 | $34.59 | $33.34 | $34.31 | $33.06 | 1,583,227 |
| 2021-06-21 | $33.38 | $33.99 | $33.25 | $33.55 | $32.33 | 965,761 |
| 2021-06-18 | $33.85 | $34.16 | $32.48 | $32.85 | $31.65 | 2,058,515 |
| 2021-06-17 | $36.40 | $36.57 | $33.32 | $34.16 | $32.92 | 2,157,645 |
| 2021-06-16 | $36.76 | $36.98 | $36.29 | $36.59 | $35.26 | 753,365 |
| 2021-06-15 | $36.41 | $36.84 | $35.93 | $36.81 | $35.47 | 821,827 |
| 2021-06-14 | $37.27 | $37.60 | $36.02 | $36.30 | $34.98 | 1,222,696 |
| 2021-06-11 | $37.59 | $37.95 | $37.09 | $37.41 | $36.05 | 908,300 |
| 2021-06-10 | $38.19 | $38.65 | $37.16 | $37.18 | $35.83 | 1,069,053 |
| 2021-06-09 | $38.48 | $38.87 | $37.30 | $37.88 | $36.50 | 1,222,003 |
| 2021-06-08 | $36.22 | $37.14 | $35.35 | $36.82 | $35.48 | 1,272,808 |
| 2021-06-07 | $37.21 | $37.47 | $36.04 | $36.38 | $35.05 | 1,203,354 |
| 2021-06-04 | $37.48 | $37.48 | $36.69 | $37.19 | $35.84 | 884,557 |
| 2021-06-03 | $36.90 | $37.45 | $36.29 | $37.20 | $35.84 | 1,121,693 |
| 2021-06-02 | $37.50 | $37.69 | $36.75 | $37.14 | $35.79 | 1,107,801 |
| 2021-06-01 | $36.56 | $37.57 | $36.47 | $37.37 | $36.01 | 1,181,035 |
| 2021-05-28 | $35.98 | $36.07 | $35.37 | $35.93 | $34.62 | 837,536 |
| 2021-05-27 | $35.80 | $36.20 | $35.05 | $35.79 | $34.49 | 1,105,431 |
| 2021-05-26 | $34.36 | $35.35 | $34.27 | $35.31 | $34.02 | 1,273,045 |
| 2021-05-25 | $34.39 | $34.93 | $34.22 | $34.40 | $33.15 | 1,862,928 |
| 2021-05-24 | $34.07 | $34.27 | $33.53 | $34.24 | $32.99 | 871,408 |
| 2021-05-21 | $33.77 | $34.18 | $33.40 | $33.89 | $32.66 | 966,022 |
| 2021-05-20 | $33.93 | $34.16 | $33.13 | $33.38 | $32.16 | 1,216,498 |
| 2021-05-19 | $33.50 | $33.79 | $32.83 | $33.22 | $32.01 | 1,192,425 |
| 2021-05-18 | $34.88 | $35.00 | $34.17 | $34.23 | $32.98 | 1,279,193 |
| 2021-05-17 | $33.59 | $34.86 | $33.50 | $34.71 | $33.45 | 1,190,130 |
| 2021-05-14 | $33.77 | $33.97 | $33.33 | $33.71 | $32.48 | 1,006,762 |
| 2021-05-13 | $32.66 | $34.07 | $32.14 | $33.77 | $32.30 | 1,652,825 |
| 2021-05-12 | $34.03 | $34.22 | $32.29 | $32.45 | $31.04 | 1,295,447 |
| 2021-05-11 | $33.52 | $34.37 | $33.09 | $34.32 | $32.83 | 1,272,710 |
| 2021-05-10 | $35.00 | $35.53 | $34.05 | $34.14 | $32.65 | 1,168,389 |
| 2021-05-07 | $34.70 | $35.25 | $34.26 | $34.63 | $33.12 | 903,834 |
| 2021-05-06 | $33.81 | $34.68 | $32.92 | $34.65 | $33.14 | 1,406,328 |
| 2021-05-05 | $32.09 | $34.17 | $31.88 | $33.78 | $32.31 | 2,435,200 |
| 2021-05-04 | $30.76 | $31.57 | $29.53 | $31.53 | $30.16 | 1,329,169 |
| 2021-05-03 | $30.86 | $31.58 | $30.46 | $31.01 | $29.66 | 1,206,928 |
| 2021-04-30 | $30.82 | $31.27 | $30.15 | $30.20 | $28.89 | 1,215,137 |
| 2021-04-29 | $31.84 | $32.21 | $30.91 | $31.16 | $29.80 | 1,060,575 |
| 2021-04-28 | $31.21 | $31.55 | $30.96 | $31.34 | $29.98 | 812,828 |
| 2021-04-27 | $31.06 | $31.32 | $30.71 | $31.02 | $29.67 | 708,172 |
| 2021-04-26 | $30.06 | $31.44 | $30.06 | $31.29 | $29.93 | 1,368,841 |
| 2021-04-23 | $29.06 | $30.11 | $28.99 | $30.00 | $28.69 | 920,325 |
| 2021-04-22 | $29.70 | $29.80 | $28.78 | $28.89 | $27.63 | 821,407 |
| 2021-04-21 | $28.94 | $29.85 | $28.94 | $29.67 | $28.38 | 762,284 |
| 2021-04-20 | $29.64 | $29.73 | $28.17 | $29.10 | $27.83 | 1,346,644 |
| 2021-04-19 | $30.34 | $30.52 | $29.69 | $29.85 | $28.55 | 1,042,824 |
| 2021-04-16 | $30.47 | $30.95 | $29.97 | $30.12 | $28.81 | 1,191,197 |
| 2021-04-15 | $29.99 | $30.16 | $29.60 | $29.97 | $28.67 | 973,628 |
| 2021-04-14 | $28.64 | $29.80 | $28.64 | $29.63 | $28.34 | 1,198,753 |
| 2021-04-13 | $29.09 | $29.33 | $28.39 | $28.79 | $27.54 | 1,185,986 |
| 2021-04-12 | $28.00 | $29.02 | $27.95 | $29.02 | $27.76 | 1,428,369 |
| 2021-04-09 | $27.42 | $27.85 | $27.22 | $27.85 | $26.64 | 1,377,662 |
| 2021-04-08 | $28.53 | $28.61 | $27.38 | $27.43 | $26.24 | 1,371,689 |
| 2021-04-07 | $28.80 | $28.90 | $28.37 | $28.51 | $27.27 | 731,866 |
| 2021-04-06 | $29.05 | $29.29 | $28.38 | $28.78 | $27.53 | 1,195,079 |
| 2021-04-05 | $28.61 | $29.04 | $28.52 | $28.99 | $27.73 | 1,299,926 |
| 2021-04-01 | $28.14 | $28.36 | $27.86 | $28.20 | $26.97 | 1,000,259 |
| 2021-03-31 | $28.03 | $28.95 | $27.84 | $27.91 | $26.70 | 2,113,346 |
| 2021-03-30 | $28.36 | $28.50 | $27.17 | $27.78 | $26.57 | 1,706,972 |
| 2021-03-29 | $27.55 | $28.48 | $27.50 | $28.21 | $26.98 | 1,706,923 |
| 2021-03-26 | $26.61 | $27.71 | $26.31 | $27.66 | $26.46 | 1,299,808 |
| 2021-03-25 | $24.50 | $26.46 | $24.46 | $26.29 | $25.15 | 1,470,938 |
| 2021-03-24 | $25.30 | $25.91 | $24.84 | $24.85 | $23.77 | 906,353 |
| 2021-03-23 | $26.57 | $26.80 | $24.62 | $25.03 | $23.94 | 2,198,905 |
| 2021-03-22 | $26.51 | $27.14 | $25.91 | $26.92 | $25.75 | 1,356,809 |
| 2021-03-19 | $26.86 | $26.89 | $25.90 | $26.57 | $25.41 | 1,968,031 |
| 2021-03-18 | $27.44 | $27.95 | $26.76 | $26.83 | $25.66 | 1,299,671 |
| 2021-03-17 | $26.50 | $27.50 | $26.38 | $27.48 | $26.28 | 1,254,699 |
| 2021-03-16 | $26.60 | $26.67 | $25.53 | $26.38 | $25.23 | 1,942,071 |
| 2021-03-15 | $29.07 | $29.07 | $25.67 | $26.67 | $25.51 | 4,550,236 |
| 2021-03-12 | $27.35 | $28.86 | $27.20 | $28.74 | $27.49 | 2,017,421 |
| 2021-03-11 | $27.21 | $28.03 | $26.90 | $27.35 | $26.16 | 1,546,226 |
| 2021-03-10 | $25.74 | $27.18 | $25.74 | $26.94 | $25.77 | 1,020,838 |
| 2021-03-09 | $26.57 | $26.84 | $25.46 | $25.76 | $24.64 | 1,652,914 |
| 2021-03-08 | $27.51 | $27.72 | $26.30 | $26.35 | $25.20 | 2,002,020 |
| 2021-03-05 | $26.57 | $27.46 | $25.87 | $27.40 | $26.21 | 2,581,085 |
| 2021-03-04 | $25.55 | $26.86 | $25.39 | $26.08 | $24.94 | 3,536,612 |
| 2021-03-03 | $24.50 | $25.60 | $24.43 | $25.50 | $24.39 | 2,953,100 |
| 2021-03-02 | $24.01 | $24.68 | $23.99 | $24.42 | $23.36 | 1,507,441 |
| 2021-03-01 | $24.11 | $24.31 | $23.92 | $24.01 | $22.96 | 1,250,789 |
| 2021-02-26 | $23.86 | $24.10 | $23.30 | $23.53 | $22.51 | 1,929,634 |
| 2021-02-25 | $24.73 | $24.91 | $23.65 | $23.70 | $22.67 | 2,023,811 |
| 2021-02-24 | $25.04 | $25.41 | $24.69 | $25.10 | $23.76 | 1,796,283 |
| 2021-02-23 | $25.06 | $25.21 | $24.10 | $24.98 | $23.64 | 1,530,529 |
| 2021-02-22 | $25.93 | $26.13 | $25.25 | $25.43 | $24.07 | 2,222,316 |
| 2021-02-19 | $25.05 | $26.22 | $25.05 | $25.95 | $24.56 | 2,115,455 |
| 2021-02-18 | $25.72 | $26.17 | $24.83 | $24.85 | $23.52 | 1,813,743 |
| 2021-02-17 | $26.37 | $26.95 | $25.91 | $25.94 | $24.55 | 1,411,423 |
| 2021-02-16 | $26.20 | $26.89 | $26.11 | $26.34 | $24.93 | 2,228,065 |
| 2021-02-12 | $28.42 | $28.42 | $25.51 | $26.14 | $24.74 | 2,662,047 |
| 2021-02-11 | $26.95 | $27.61 | $26.35 | $27.49 | $26.02 | 1,704,432 |
| 2021-02-10 | $27.65 | $27.67 | $26.72 | $26.83 | $25.39 | 740,491 |
| 2021-02-09 | $27.38 | $27.63 | $26.83 | $27.29 | $25.83 | 590,383 |
| 2021-02-08 | $27.87 | $28.15 | $27.33 | $27.53 | $26.06 | 930,927 |
| 2021-02-05 | $27.12 | $27.70 | $26.86 | $27.46 | $25.99 | 866,833 |
| 2021-02-04 | $26.37 | $27.14 | $26.10 | $26.80 | $25.37 | 789,535 |
| 2021-02-03 | $26.22 | $26.72 | $26.07 | $26.48 | $25.06 | 827,161 |
| 2021-02-02 | $27.14 | $27.28 | $26.05 | $26.47 | $25.05 | 991,613 |
| 2021-02-01 | $26.76 | $27.08 | $26.28 | $26.76 | $25.33 | 1,071,036 |
| 2021-01-29 | $27.65 | $27.65 | $25.65 | $26.34 | $24.93 | 1,836,883 |
| 2021-01-28 | $27.48 | $28.37 | $27.19 | $27.51 | $26.04 | 1,156,726 |
| 2021-01-27 | $26.18 | $27.75 | $25.65 | $27.28 | $25.82 | 1,372,617 |
| 2021-01-26 | $27.15 | $27.30 | $26.51 | $26.79 | $25.36 | 986,114 |
| 2021-01-25 | $27.27 | $27.48 | $25.71 | $27.03 | $25.58 | 1,321,664 |
| 2021-01-22 | $26.56 | $27.55 | $25.99 | $27.35 | $25.89 | 1,420,683 |
| 2021-01-21 | $28.35 | $28.68 | $26.97 | $26.98 | $25.54 | 1,132,640 |
| 2021-01-20 | $29.00 | $29.37 | $28.32 | $28.35 | $26.83 | 981,190 |
| 2021-01-19 | $27.49 | $28.75 | $27.40 | $28.70 | $27.16 | 1,157,594 |
| 2021-01-15 | $27.18 | $27.53 | $26.67 | $27.08 | $25.63 | 1,152,304 |
| 2021-01-14 | $27.40 | $27.90 | $27.15 | $27.25 | $25.79 | 1,125,273 |
| 2021-01-13 | $27.30 | $27.46 | $26.42 | $27.02 | $25.57 | 1,438,050 |
| 2021-01-12 | $27.33 | $27.60 | $26.85 | $27.20 | $25.74 | 1,209,346 |
| 2021-01-11 | $26.93 | $27.65 | $26.51 | $27.33 | $25.87 | 964,878 |
| 2021-01-08 | $29.20 | $29.20 | $27.13 | $27.53 | $26.06 | 1,546,953 |
| 2021-01-07 | $28.42 | $28.81 | $27.29 | $27.89 | $26.40 | 1,187,067 |
| 2021-01-06 | $26.17 | $28.91 | $25.88 | $28.06 | $26.56 | 2,201,951 |
| 2021-01-05 | $24.87 | $26.58 | $24.87 | $26.37 | $24.96 | 1,388,248 |
| 2021-01-04 | $25.12 | $25.78 | $24.72 | $24.82 | $23.49 | 987,867 |
| 2020-12-31 | $25.19 | $25.47 | $24.55 | $24.79 | $23.46 | 822,235 |
| 2020-12-30 | $24.84 | $25.69 | $24.79 | $25.31 | $23.96 | 915,720 |
| 2020-12-29 | $25.90 | $26.00 | $24.28 | $24.79 | $23.46 | 1,216,154 |
| 2020-12-28 | $27.19 | $27.40 | $25.79 | $25.82 | $24.44 | 646,585 |
| 2020-12-24 | $26.71 | $26.93 | $26.40 | $26.92 | $25.48 | 274,987 |
| 2020-12-23 | $27.00 | $27.11 | $26.46 | $26.62 | $25.20 | 565,707 |
| 2020-12-22 | $27.47 | $27.58 | $26.65 | $26.68 | $25.25 | 616,580 |
| 2020-12-21 | $26.44 | $27.48 | $26.20 | $27.38 | $25.91 | 1,129,795 |
| 2020-12-18 | $27.80 | $27.87 | $26.77 | $27.00 | $25.56 | 4,254,768 |
| 2020-12-17 | $27.31 | $27.87 | $27.07 | $27.77 | $26.28 | 1,136,818 |
| 2020-12-16 | $27.14 | $27.54 | $26.80 | $27.07 | $25.62 | 1,194,214 |
| 2020-12-15 | $26.29 | $27.29 | $25.95 | $26.99 | $25.55 | 1,558,490 |
| 2020-12-14 | $27.00 | $27.10 | $25.90 | $25.91 | $24.52 | 835,526 |
| 2020-12-11 | $26.40 | $26.77 | $26.04 | $26.60 | $25.18 | 673,189 |
| 2020-12-10 | $26.53 | $27.20 | $26.13 | $26.61 | $25.19 | 1,115,393 |
| 2020-12-09 | $26.81 | $27.61 | $26.37 | $26.72 | $25.29 | 1,018,247 |
| 2020-12-08 | $26.19 | $26.94 | $26.12 | $26.63 | $25.20 | 856,296 |
| 2020-12-07 | $26.03 | $26.70 | $25.79 | $26.33 | $24.92 | 759,730 |
| 2020-12-04 | $24.92 | $26.33 | $24.90 | $26.03 | $24.64 | 1,038,977 |
| 2020-12-03 | $25.28 | $26.10 | $25.15 | $25.69 | $24.32 | 795,183 |
| 2020-12-02 | $25.04 | $25.69 | $24.91 | $25.50 | $24.14 | 897,092 |
| 2020-12-01 | $25.10 | $25.92 | $24.90 | $25.31 | $23.96 | 1,295,641 |
| 2020-11-30 | $24.83 | $25.19 | $24.30 | $24.33 | $23.03 | 1,499,808 |
| 2020-11-27 | $25.05 | $25.48 | $24.65 | $24.78 | $23.45 | 377,304 |
| 2020-11-25 | $25.39 | $25.49 | $24.65 | $25.00 | $23.66 | 668,875 |
| 2020-11-24 | $24.32 | $26.07 | $24.29 | $25.60 | $24.23 | 1,860,065 |
| 2020-11-23 | $23.08 | $23.96 | $23.06 | $23.67 | $22.40 | 765,659 |
| 2020-11-20 | $23.68 | $23.75 | $22.61 | $22.80 | $21.58 | 863,663 |
| 2020-11-19 | $23.30 | $23.93 | $23.12 | $23.88 | $22.60 | 695,346 |
| 2020-11-18 | $23.97 | $24.43 | $23.42 | $23.43 | $22.18 | 1,152,439 |
| 2020-11-17 | $22.76 | $23.74 | $22.51 | $23.73 | $22.46 | 1,137,882 |
| 2020-11-16 | $22.87 | $23.71 | $22.41 | $23.15 | $21.91 | 1,482,964 |
| 2020-11-13 | $21.77 | $22.38 | $21.70 | $22.29 | $21.10 | 742,121 |
| 2020-11-12 | $22.32 | $22.56 | $21.46 | $21.68 | $20.29 | 1,045,637 |
| 2020-11-11 | $22.57 | $22.87 | $22.12 | $22.47 | $21.03 | 1,082,509 |
| 2020-11-10 | $22.41 | $22.97 | $22.13 | $22.43 | $20.99 | 1,040,627 |
| 2020-11-09 | $24.08 | $24.70 | $21.92 | $22.13 | $20.71 | 1,697,580 |
| 2020-11-06 | $23.49 | $23.60 | $22.60 | $22.61 | $21.16 | 694,008 |
| 2020-11-05 | $22.01 | $23.63 | $21.73 | $23.35 | $21.86 | 1,087,677 |
| 2020-11-04 | $21.59 | $22.21 | $20.25 | $21.33 | $19.96 | 1,396,948 |
| 2020-11-03 | $21.37 | $21.94 | $21.08 | $21.76 | $20.37 | 1,198,615 |
| 2020-11-02 | $20.56 | $21.18 | $20.29 | $20.88 | $19.54 | 1,130,451 |
| 2020-10-30 | $20.59 | $20.70 | $19.81 | $20.14 | $18.85 | 739,351 |
| 2020-10-29 | $19.57 | $20.94 | $19.55 | $20.64 | $19.32 | 724,257 |
| 2020-10-28 | $19.80 | $20.20 | $19.53 | $19.81 | $18.54 | 1,189,421 |
| 2020-10-27 | $20.60 | $20.76 | $20.38 | $20.42 | $19.11 | 717,372 |
| 2020-10-26 | $21.30 | $21.55 | $20.33 | $20.74 | $19.41 | 854,420 |
| 2020-10-23 | $21.72 | $22.14 | $21.58 | $21.88 | $20.48 | 556,543 |
| 2020-10-22 | $21.58 | $21.87 | $21.01 | $21.69 | $20.30 | 959,153 |
| 2020-10-21 | $22.51 | $22.68 | $21.39 | $21.40 | $20.03 | 1,512,574 |
| 2020-10-20 | $22.98 | $23.33 | $22.49 | $22.59 | $21.14 | 796,657 |
| 2020-10-19 | $23.16 | $23.64 | $22.62 | $22.69 | $21.24 | 936,811 |
| 2020-10-16 | $23.19 | $23.56 | $23.00 | $23.06 | $21.58 | 712,994 |
| 2020-10-15 | $22.32 | $23.04 | $22.12 | $22.95 | $21.48 | 600,732 |
| 2020-10-14 | $22.84 | $23.20 | $22.40 | $22.96 | $21.49 | 576,939 |
| 2020-10-13 | $23.06 | $23.42 | $22.69 | $22.87 | $21.41 | 512,592 |
| 2020-10-12 | $23.27 | $23.54 | $23.02 | $23.30 | $21.81 | 714,673 |
| 2020-10-09 | $23.79 | $23.92 | $22.98 | $22.99 | $21.52 | 766,363 |
| 2020-10-08 | $23.10 | $23.69 | $23.01 | $23.58 | $22.07 | 931,030 |
| 2020-10-07 | $22.76 | $23.00 | $22.46 | $22.88 | $21.42 | 1,002,883 |
| 2020-10-06 | $22.36 | $23.03 | $22.07 | $22.16 | $20.74 | 1,163,349 |
| 2020-10-05 | $21.69 | $22.76 | $21.69 | $22.28 | $20.85 | 1,403,491 |
| 2020-10-02 | $19.89 | $21.51 | $19.81 | $21.41 | $20.04 | 1,414,940 |
| 2020-10-01 | $21.27 | $21.27 | $20.30 | $20.54 | $19.23 | 867,100 |
| 2020-09-30 | $20.33 | $21.52 | $20.33 | $20.91 | $19.57 | 2,602,262 |
| 2020-09-29 | $20.60 | $20.83 | $20.05 | $20.30 | $19.00 | 724,123 |
| 2020-09-28 | $19.98 | $20.55 | $19.86 | $20.43 | $19.12 | 1,173,919 |
| 2020-09-25 | $19.63 | $20.23 | $19.52 | $19.60 | $18.35 | 1,185,715 |
| 2020-09-24 | $19.54 | $20.33 | $19.36 | $19.88 | $18.61 | 967,661 |
| 2020-09-23 | $20.04 | $20.55 | $19.67 | $19.71 | $18.45 | 955,215 |
| 2020-09-22 | $20.60 | $20.83 | $20.07 | $20.21 | $18.92 | 912,335 |
| 2020-09-21 | $20.91 | $21.07 | $19.44 | $20.59 | $19.27 | 1,770,620 |
| 2020-09-18 | $22.31 | $22.37 | $21.21 | $21.67 | $20.28 | 2,367,238 |
| 2020-09-17 | $20.89 | $22.59 | $20.68 | $22.33 | $20.90 | 2,293,047 |
| 2020-09-16 | $21.38 | $21.82 | $21.17 | $21.21 | $19.85 | 1,315,360 |
| 2020-09-15 | $21.85 | $21.90 | $21.24 | $21.30 | $19.94 | 1,083,758 |
| 2020-09-14 | $21.50 | $21.71 | $21.15 | $21.65 | $20.26 | 898,709 |
| 2020-09-11 | $20.87 | $21.44 | $20.68 | $21.24 | $19.88 | 1,070,952 |
| 2020-09-10 | $21.00 | $21.13 | $20.51 | $20.52 | $19.21 | 1,027,622 |
| 2020-09-09 | $20.69 | $20.88 | $20.26 | $20.73 | $19.40 | 885,393 |
| 2020-09-08 | $20.44 | $20.91 | $20.10 | $20.40 | $19.09 | 1,138,857 |
| 2020-09-04 | $20.60 | $21.19 | $19.87 | $20.89 | $19.55 | 1,056,282 |
| 2020-09-03 | $21.70 | $21.79 | $19.07 | $20.23 | $18.94 | 1,984,502 |
| 2020-09-02 | $21.77 | $21.84 | $21.33 | $21.77 | $20.38 | 1,907,391 |
| 2020-09-01 | $20.60 | $21.78 | $20.31 | $21.73 | $20.34 | 1,341,116 |
| 2020-08-31 | $21.00 | $21.00 | $20.63 | $20.66 | $19.34 | 1,178,603 |
| 2020-08-28 | $20.70 | $21.00 | $20.51 | $20.97 | $19.63 | 823,516 |
| 2020-08-27 | $20.99 | $21.08 | $20.19 | $20.49 | $19.18 | 958,835 |
| 2020-08-26 | $20.61 | $21.29 | $20.61 | $20.91 | $19.57 | 891,235 |
| 2020-08-25 | $20.70 | $21.07 | $20.30 | $20.58 | $19.26 | 1,096,045 |
| 2020-08-24 | $20.11 | $20.60 | $19.89 | $20.56 | $19.24 | 875,211 |
| 2020-08-21 | $20.40 | $20.56 | $19.63 | $19.77 | $18.50 | 1,275,160 |
| 2020-08-20 | $20.41 | $20.81 | $20.33 | $20.63 | $19.31 | 682,326 |
| 2020-08-19 | $20.69 | $21.06 | $20.60 | $20.76 | $19.43 | 758,537 |
| 2020-08-18 | $20.75 | $21.07 | $20.70 | $20.74 | $19.41 | 1,067,215 |
| 2020-08-17 | $21.14 | $21.34 | $20.67 | $20.85 | $19.52 | 1,262,813 |
| 2020-08-14 | $20.86 | $21.42 | $20.79 | $20.97 | $19.63 | 1,320,828 |
| 2020-08-13 | $21.47 | $21.57 | $21.18 | $21.34 | $19.74 | 1,048,693 |
| 2020-08-12 | $21.33 | $21.84 | $20.96 | $21.55 | $19.93 | 1,850,527 |
| 2020-08-11 | $20.94 | $21.55 | $20.70 | $20.89 | $19.32 | 2,260,657 |
| 2020-08-10 | $20.00 | $20.67 | $19.91 | $20.58 | $19.04 | 1,690,558 |
| 2020-08-07 | $20.02 | $20.10 | $19.63 | $19.88 | $18.39 | 1,583,638 |
| 2020-08-06 | $20.75 | $20.80 | $19.76 | $20.29 | $18.77 | 1,997,423 |
| 2020-08-05 | $19.92 | $21.29 | $19.91 | $20.79 | $19.23 | 2,878,900 |
| 2020-08-04 | $19.16 | $19.77 | $19.14 | $19.69 | $18.21 | 1,904,294 |
| 2020-08-03 | $18.83 | $19.73 | $18.64 | $19.25 | $17.81 | 1,930,787 |
| 2020-07-31 | $18.14 | $19.10 | $17.94 | $18.53 | $17.14 | 2,800,605 |
| 2020-07-30 | $18.14 | $18.26 | $17.66 | $18.00 | $16.65 | 2,053,041 |
| 2020-07-29 | $18.23 | $18.68 | $18.12 | $18.59 | $17.20 | 1,530,601 |
| 2020-07-28 | $18.25 | $18.40 | $17.70 | $18.09 | $16.73 | 2,010,306 |
| 2020-07-27 | $16.97 | $18.47 | $16.85 | $18.40 | $17.02 | 2,069,009 |
| 2020-07-24 | $17.07 | $17.32 | $16.95 | $17.10 | $15.82 | 1,043,659 |
| 2020-07-23 | $16.74 | $17.12 | $16.72 | $17.04 | $15.76 | 1,330,442 |
| 2020-07-22 | $16.60 | $16.88 | $16.48 | $16.84 | $15.58 | 951,161 |
| 2020-07-21 | $16.25 | $17.07 | $16.23 | $16.68 | $15.43 | 1,370,263 |
| 2020-07-20 | $16.27 | $16.70 | $16.01 | $16.05 | $14.85 | 1,076,192 |
| 2020-07-17 | $16.65 | $16.86 | $16.41 | $16.42 | $15.19 | 1,590,351 |
| 2020-07-16 | $16.41 | $16.70 | $16.05 | $16.55 | $15.31 | 1,272,736 |
| 2020-07-15 | $16.63 | $16.88 | $16.24 | $16.58 | $15.34 | 1,533,940 |
| 2020-07-14 | $15.54 | $16.33 | $15.38 | $16.26 | $15.04 | 1,793,480 |
| 2020-07-13 | $16.01 | $16.10 | $15.43 | $15.58 | $14.41 | 1,864,397 |
| 2020-07-10 | $15.34 | $15.97 | $15.20 | $15.81 | $14.62 | 1,484,729 |
| 2020-07-09 | $15.55 | $15.66 | $14.94 | $15.26 | $14.11 | 1,448,214 |
| 2020-07-08 | $15.77 | $15.98 | $15.39 | $15.64 | $14.47 | 1,263,661 |
| 2020-07-07 | $16.05 | $16.24 | $15.73 | $15.81 | $14.62 | 1,268,262 |
| 2020-07-06 | $16.17 | $16.35 | $15.72 | $16.26 | $15.04 | 2,411,766 |
| 2020-07-02 | $14.85 | $15.94 | $14.85 | $15.67 | $14.49 | 2,662,126 |
| 2020-07-01 | $15.48 | $15.54 | $14.32 | $14.40 | $13.32 | 2,286,346 |
| 2020-06-30 | $15.07 | $15.41 | $14.87 | $15.35 | $14.20 | 2,452,772 |
| 2020-06-29 | $15.20 | $15.60 | $14.92 | $15.31 | $14.16 | 3,198,614 |
| 2020-06-26 | $15.50 | $15.65 | $14.80 | $14.83 | $13.72 | 2,400,417 |
| 2020-06-25 | $14.86 | $15.75 | $14.70 | $15.74 | $14.56 | 1,489,859 |
| 2020-06-24 | $15.30 | $15.35 | $14.76 | $15.05 | $13.92 | 1,675,329 |
| 2020-06-23 | $16.19 | $16.29 | $15.38 | $15.55 | $14.38 | 1,484,631 |
| 2020-06-22 | $15.65 | $15.92 | $15.26 | $15.79 | $14.61 | 1,317,602 |
| 2020-06-19 | $16.01 | $16.25 | $15.46 | $15.83 | $14.64 | 2,436,907 |
| 2020-06-18 | $15.61 | $16.39 | $15.41 | $15.68 | $14.50 | 1,626,766 |
| 2020-06-17 | $16.41 | $16.62 | $15.94 | $15.99 | $14.79 | 1,624,356 |
| 2020-06-16 | $16.43 | $16.65 | $15.56 | $16.39 | $15.16 | 2,188,610 |
| 2020-06-15 | $14.03 | $15.53 | $13.81 | $15.37 | $14.22 | 1,833,283 |
| 2020-06-12 | $14.94 | $15.24 | $14.45 | $15.00 | $13.87 | 1,664,208 |
| 2020-06-11 | $14.70 | $14.96 | $13.40 | $13.60 | $12.58 | 2,483,561 |
| 2020-06-10 | $16.61 | $16.65 | $15.89 | $16.05 | $14.85 | 1,811,718 |
| 2020-06-09 | $17.15 | $17.36 | $16.58 | $16.73 | $15.47 | 2,096,639 |
| 2020-06-08 | $17.00 | $17.73 | $17.00 | $17.65 | $16.33 | 2,243,236 |
| 2020-06-05 | $17.08 | $17.45 | $16.42 | $16.52 | $15.28 | 2,442,022 |
| 2020-06-04 | $14.62 | $15.76 | $14.56 | $15.75 | $14.57 | 2,551,812 |
| 2020-06-03 | $14.67 | $15.06 | $14.47 | $14.80 | $13.69 | 2,274,943 |
| 2020-06-02 | $13.81 | $14.38 | $13.80 | $14.23 | $13.16 | 1,606,973 |
| 2020-06-01 | $13.20 | $13.77 | $13.02 | $13.57 | $12.55 | 1,224,787 |
| 2020-05-29 | $13.26 | $13.67 | $13.11 | $13.11 | $12.13 | 2,138,158 |
| 2020-05-28 | $14.30 | $14.32 | $13.52 | $13.60 | $12.58 | 1,600,278 |
| 2020-05-27 | $13.84 | $14.23 | $13.61 | $14.13 | $13.07 | 2,344,277 |
| 2020-05-26 | $13.28 | $13.66 | $13.00 | $13.37 | $12.37 | 2,031,065 |
| 2020-05-22 | $12.43 | $12.51 | $12.11 | $12.45 | $11.52 | 1,457,230 |
| 2020-05-21 | $12.74 | $12.88 | $12.40 | $12.51 | $11.57 | 1,565,084 |
| 2020-05-20 | $12.75 | $13.01 | $12.71 | $12.84 | $11.88 | 1,464,217 |
| 2020-05-19 | $12.48 | $12.84 | $12.17 | $12.30 | $11.38 | 2,016,989 |
| 2020-05-18 | $12.10 | $12.84 | $11.98 | $12.67 | $11.72 | 2,859,670 |
| 2020-05-15 | $11.22 | $11.74 | $11.01 | $11.09 | $10.26 | 1,767,167 |
| 2020-05-14 | $10.85 | $11.84 | $10.62 | $11.55 | $10.68 | 2,412,931 |
| 2020-05-13 | $11.80 | $11.89 | $11.11 | $11.50 | $10.41 | 2,229,724 |
| 2020-05-12 | $12.63 | $12.86 | $11.95 | $11.96 | $10.83 | 1,587,600 |
| 2020-05-11 | $12.89 | $12.89 | $12.13 | $12.61 | $11.42 | 2,452,711 |
| 2020-05-08 | $12.12 | $12.99 | $11.92 | $12.91 | $11.69 | 3,029,254 |
| 2020-05-07 | $12.66 | $12.81 | $11.50 | $11.61 | $10.51 | 2,871,754 |
| 2020-05-06 | $12.92 | $13.85 | $12.28 | $12.32 | $11.15 | 4,044,822 |
| 2020-05-05 | $11.48 | $12.50 | $11.37 | $12.18 | $11.03 | 4,060,616 |
| 2020-05-04 | $10.59 | $10.95 | $10.29 | $10.91 | $9.88 | 2,436,612 |
| 2020-05-01 | $11.39 | $11.50 | $10.69 | $10.93 | $9.90 | 2,597,905 |
| 2020-04-30 | $12.04 | $12.09 | $11.46 | $11.73 | $10.62 | 3,023,313 |
| 2020-04-29 | $11.98 | $12.65 | $11.83 | $12.46 | $11.28 | 2,867,996 |
| 2020-04-28 | $11.50 | $11.70 | $11.08 | $11.31 | $10.24 | 2,020,735 |
| 2020-04-27 | $10.82 | $11.44 | $10.76 | $11.15 | $10.09 | 1,847,988 |
| 2020-04-24 | $10.74 | $10.80 | $10.31 | $10.74 | $9.72 | 1,250,249 |
| 2020-04-23 | $10.34 | $10.84 | $10.28 | $10.47 | $9.48 | 1,579,437 |
| 2020-04-22 | $10.51 | $10.76 | $10.02 | $10.17 | $9.21 | 1,544,121 |
| 2020-04-21 | $9.99 | $10.31 | $9.76 | $10.18 | $9.22 | 2,373,532 |
| 2020-04-20 | $10.10 | $10.83 | $9.80 | $10.41 | $9.42 | 2,354,760 |
| 2020-04-17 | $10.03 | $10.80 | $9.94 | $10.60 | $9.60 | 4,606,809 |
| 2020-04-16 | $9.56 | $9.62 | $8.83 | $9.31 | $8.43 | 2,638,440 |
| 2020-04-15 | $10.01 | $10.16 | $9.52 | $9.60 | $8.69 | 2,613,920 |
| 2020-04-14 | $11.00 | $11.31 | $10.24 | $10.68 | $9.67 | 3,006,781 |
| 2020-04-13 | $11.16 | $11.21 | $9.90 | $10.54 | $9.54 | 3,351,263 |
| 2020-04-09 | $9.94 | $11.30 | $9.81 | $10.99 | $9.95 | 4,180,749 |
| 2020-04-08 | $8.68 | $9.64 | $8.55 | $9.52 | $8.62 | 3,139,583 |
| 2020-04-07 | $9.08 | $9.45 | $8.47 | $8.63 | $7.81 | 4,451,742 |
| 2020-04-06 | $7.96 | $8.44 | $7.67 | $8.35 | $7.56 | 4,833,351 |
| 2020-04-03 | $7.64 | $7.94 | $7.02 | $7.26 | $6.57 | 4,317,481 |
| 2020-04-02 | $7.56 | $8.15 | $7.40 | $7.51 | $6.80 | 2,594,166 |
| 2020-04-01 | $8.36 | $8.49 | $7.37 | $7.54 | $6.83 | 4,077,119 |
| 2020-03-31 | $9.59 | $9.78 | $8.62 | $8.87 | $8.03 | 6,229,050 |
| 2020-03-30 | $9.54 | $10.50 | $9.19 | $9.69 | $8.77 | 3,474,416 |
| 2020-03-27 | $10.38 | $10.39 | $9.19 | $9.51 | $8.61 | 4,277,350 |
| 2020-03-26 | $10.96 | $11.65 | $10.36 | $10.82 | $9.80 | 4,819,567 |
| 2020-03-25 | $9.75 | $11.51 | $9.17 | $10.89 | $9.86 | 6,769,013 |
| 2020-03-24 | $9.03 | $9.77 | $8.30 | $9.56 | $8.66 | 4,087,170 |
| 2020-03-23 | $9.00 | $9.40 | $8.15 | $8.21 | $7.43 | 3,119,545 |
| 2020-03-20 | $10.50 | $10.61 | $9.13 | $9.13 | $8.27 | 3,737,631 |
| 2020-03-19 | $9.31 | $10.84 | $8.90 | $10.18 | $9.22 | 2,486,304 |
| 2020-03-18 | $9.93 | $11.16 | $8.80 | $9.67 | $8.75 | 3,606,587 |
| 2020-03-17 | $9.39 | $10.90 | $8.82 | $10.79 | $9.77 | 4,662,601 |
| 2020-03-16 | $8.40 | $9.94 | $8.01 | $9.14 | $8.28 | 3,903,640 |
| 2020-03-13 | $10.15 | $10.30 | $8.68 | $10.30 | $9.33 | 4,330,656 |
| 2020-03-12 | $9.85 | $9.85 | $8.90 | $9.29 | $8.41 | 4,756,264 |
| 2020-03-11 | $11.06 | $11.09 | $10.30 | $10.66 | $9.65 | 5,019,635 |
| 2020-03-10 | $11.08 | $11.76 | $10.14 | $11.54 | $10.45 | 4,140,714 |
| 2020-03-09 | $11.72 | $12.25 | $10.39 | $10.40 | $9.42 | 6,158,270 |
| 2020-03-06 | $14.35 | $14.67 | $13.39 | $13.47 | $12.20 | 4,322,384 |
| 2020-03-05 | $14.93 | $15.35 | $14.46 | $14.97 | $13.55 | 2,801,901 |
| 2020-03-04 | $14.96 | $15.17 | $14.09 | $15.05 | $13.63 | 3,323,940 |
| 2020-03-03 | $14.53 | $15.55 | $14.21 | $14.59 | $13.21 | 5,443,445 |
| 2020-03-02 | $14.95 | $15.00 | $13.57 | $14.43 | $13.06 | 5,075,460 |
| 2020-02-28 | $13.56 | $14.99 | $13.42 | $14.86 | $13.45 | 4,241,821 |
| 2020-02-27 | $15.00 | $15.31 | $14.11 | $14.13 | $12.79 | 4,841,988 |
| 2020-02-26 | $16.19 | $16.51 | $15.40 | $15.55 | $14.08 | 3,826,434 |
| 2020-02-25 | $18.76 | $18.83 | $16.41 | $16.46 | $14.67 | 4,429,108 |
| 2020-02-24 | $18.21 | $18.70 | $17.91 | $18.63 | $16.60 | 3,229,670 |
| 2020-02-21 | $19.31 | $19.69 | $19.07 | $19.44 | $17.32 | 3,039,967 |
| 2020-02-20 | $19.15 | $20.20 | $19.05 | $19.70 | $17.55 | 4,259,381 |
| 2020-02-19 | $18.68 | $19.30 | $18.55 | $19.06 | $16.98 | 3,665,909 |
| 2020-02-18 | $19.26 | $19.87 | $18.02 | $18.56 | $16.54 | 4,507,224 |
| 2020-02-14 | $16.73 | $19.41 | $16.66 | $19.37 | $17.26 | 12,647,751 |
| 2020-02-13 | $15.47 | $15.91 | $15.03 | $15.68 | $13.97 | 3,682,724 |
| 2020-02-12 | $15.39 | $16.05 | $15.25 | $15.59 | $13.89 | 3,351,612 |
| 2020-02-11 | $14.28 | $15.13 | $14.11 | $14.94 | $13.31 | 1,879,906 |
| 2020-02-10 | $14.04 | $14.42 | $13.90 | $14.10 | $12.56 | 1,992,842 |
| 2020-02-07 | $14.41 | $14.55 | $13.87 | $14.04 | $12.51 | 2,175,121 |
| 2020-02-06 | $14.98 | $15.10 | $14.40 | $14.66 | $13.06 | 2,152,489 |
| 2020-02-05 | $14.75 | $15.19 | $14.40 | $14.83 | $13.21 | 3,437,331 |
| 2020-02-04 | $14.69 | $14.88 | $14.25 | $14.29 | $12.73 | 3,345,098 |
| 2020-02-03 | $13.92 | $14.43 | $13.84 | $14.34 | $12.78 | 2,935,407 |
| 2020-01-31 | $14.16 | $14.31 | $13.53 | $13.87 | $12.36 | 3,282,957 |
| 2020-01-30 | $14.29 | $14.55 | $13.88 | $14.47 | $12.89 | 2,312,032 |
| 2020-01-29 | $14.56 | $14.79 | $14.25 | $14.54 | $12.96 | 2,607,060 |
| 2020-01-28 | $14.70 | $14.88 | $14.24 | $14.47 | $12.89 | 2,715,034 |
| 2020-01-27 | $15.00 | $15.09 | $14.38 | $14.56 | $12.97 | 4,152,332 |
| 2020-01-24 | $16.34 | $16.37 | $15.38 | $15.59 | $13.89 | 2,770,962 |
| 2020-01-23 | $16.09 | $16.36 | $15.34 | $16.18 | $14.42 | 2,884,867 |
| 2020-01-22 | $16.71 | $16.73 | $16.04 | $16.24 | $14.47 | 1,939,065 |
| 2020-01-21 | $17.41 | $17.44 | $16.53 | $16.66 | $14.84 | 2,320,300 |
| 2020-01-17 | $18.11 | $18.33 | $17.39 | $17.46 | $15.56 | 2,803,836 |
| 2020-01-16 | $17.82 | $18.23 | $17.81 | $18.05 | $16.08 | 1,858,777 |
| 2020-01-15 | $18.02 | $18.32 | $17.60 | $17.75 | $15.82 | 1,772,091 |
| 2020-01-14 | $16.92 | $18.21 | $16.80 | $18.20 | $16.22 | 5,113,565 |
| 2020-01-13 | $16.49 | $17.33 | $16.38 | $16.89 | $15.05 | 2,500,126 |
| 2020-01-10 | $16.74 | $16.96 | $16.34 | $16.43 | $14.64 | 3,312,878 |
| 2020-01-09 | $17.15 | $17.17 | $16.53 | $16.74 | $14.92 | 2,668,965 |
| 2020-01-08 | $17.28 | $17.45 | $16.84 | $17.19 | $15.32 | 2,045,327 |
| 2020-01-07 | $17.01 | $17.38 | $16.90 | $17.08 | $15.22 | 1,825,199 |
| 2020-01-06 | $16.78 | $17.49 | $16.58 | $17.20 | $15.33 | 1,850,461 |
| 2020-01-03 | $17.72 | $17.73 | $16.71 | $16.90 | $15.06 | 3,319,279 |
| 2020-01-02 | $18.43 | $18.43 | $17.58 | $18.11 | $16.14 | 2,301,024 |
| 2019-12-31 | $17.55 | $18.23 | $17.43 | $18.09 | $16.12 | 1,440,703 |
| 2019-12-30 | $17.63 | $17.98 | $17.58 | $17.60 | $15.68 | 1,843,849 |
| 2019-12-27 | $18.50 | $18.60 | $17.57 | $17.62 | $15.70 | 1,348,881 |
| 2019-12-26 | $18.45 | $18.67 | $18.26 | $18.41 | $16.40 | 991,687 |
| 2019-12-24 | $18.69 | $18.82 | $18.31 | $18.40 | $16.40 | 770,659 |
| 2019-12-23 | $18.00 | $18.83 | $17.87 | $18.60 | $16.57 | 1,891,402 |
| 2019-12-20 | $18.94 | $19.00 | $17.81 | $17.99 | $16.03 | 7,899,275 |
| 2019-12-19 | $17.67 | $19.15 | $17.67 | $18.92 | $16.86 | 3,818,674 |
| 2019-12-18 | $17.63 | $17.75 | $16.88 | $17.63 | $15.71 | 3,225,901 |
| 2019-12-17 | $17.51 | $18.02 | $17.41 | $17.65 | $15.73 | 2,228,273 |
| 2019-12-16 | $17.23 | $17.93 | $17.15 | $17.43 | $15.53 | 2,815,087 |
| 2019-12-13 | $17.90 | $18.21 | $16.86 | $16.97 | $15.12 | 3,114,581 |
| 2019-12-12 | $16.64 | $17.91 | $16.51 | $17.76 | $15.82 | 3,051,017 |
| 2019-12-11 | $16.27 | $16.63 | $16.13 | $16.58 | $14.77 | 1,839,976 |
| 2019-12-10 | $16.63 | $16.69 | $15.85 | $16.19 | $14.43 | 1,850,923 |
| 2019-12-09 | $16.65 | $16.76 | $16.24 | $16.65 | $14.84 | 1,775,161 |
| 2019-12-06 | $15.40 | $17.65 | $15.40 | $16.68 | $14.86 | 5,921,655 |
| 2019-12-05 | $15.48 | $15.49 | $14.35 | $15.06 | $13.42 | 4,511,225 |
| 2019-12-04 | $15.61 | $15.87 | $15.33 | $15.43 | $13.75 | 3,238,730 |
| 2019-12-03 | $15.38 | $15.51 | $14.93 | $15.39 | $13.71 | 3,248,681 |
| 2019-12-02 | $15.99 | $16.37 | $15.60 | $15.71 | $14.00 | 1,645,103 |
| 2019-11-29 | $16.09 | $16.16 | $15.76 | $15.79 | $14.07 | 707,938 |
| 2019-11-27 | $15.82 | $16.21 | $15.64 | $16.14 | $14.38 | 1,432,275 |
| 2019-11-26 | $16.57 | $16.61 | $15.74 | $15.76 | $14.04 | 2,088,036 |
| 2019-11-25 | $16.13 | $16.66 | $15.99 | $16.60 | $14.79 | 1,556,910 |
| 2019-11-22 | $16.34 | $16.75 | $16.00 | $16.06 | $14.31 | 2,296,911 |
| 2019-11-21 | $17.15 | $17.20 | $16.20 | $16.24 | $14.47 | 2,420,863 |
| 2019-11-20 | $17.09 | $17.48 | $16.86 | $17.05 | $15.19 | 1,857,831 |
| 2019-11-19 | $16.95 | $17.36 | $16.76 | $17.22 | $15.34 | 1,881,879 |
| 2019-11-18 | $18.42 | $18.42 | $16.71 | $16.98 | $15.13 | 3,229,288 |
| 2019-11-15 | $18.69 | $19.03 | $18.37 | $18.43 | $16.42 | 2,263,893 |
| 2019-11-14 | $18.50 | $18.89 | $18.35 | $18.54 | $16.52 | 2,239,987 |
| 2019-11-13 | $19.30 | $20.17 | $18.67 | $18.83 | $16.56 | 5,207,764 |
| 2019-11-12 | $19.64 | $20.21 | $19.50 | $19.71 | $17.33 | 3,039,830 |
| 2019-11-11 | $19.39 | $19.63 | $19.16 | $19.44 | $17.09 | 1,417,355 |
| 2019-11-08 | $19.65 | $20.00 | $19.05 | $19.69 | $17.31 | 1,887,698 |
| 2019-11-07 | $19.29 | $19.67 | $19.01 | $19.65 | $17.28 | 2,482,785 |
| 2019-11-06 | $19.70 | $19.78 | $18.78 | $18.79 | $16.52 | 3,137,058 |
| 2019-11-05 | $18.30 | $20.23 | $18.17 | $19.78 | $17.39 | 4,129,552 |
| 2019-11-04 | $17.71 | $18.07 | $17.51 | $17.87 | $15.71 | 2,456,336 |
| 2019-11-01 | $16.64 | $17.40 | $16.53 | $17.36 | $15.26 | 2,263,101 |
| 2019-10-31 | $16.44 | $16.50 | $15.76 | $16.41 | $14.43 | 2,645,575 |
| 2019-10-30 | $16.49 | $16.62 | $15.89 | $16.58 | $14.58 | 2,248,692 |
| 2019-10-29 | $16.90 | $16.90 | $16.44 | $16.63 | $14.62 | 1,596,768 |
| 2019-10-28 | $16.81 | $17.36 | $16.78 | $16.99 | $14.94 | 2,022,371 |
| 2019-10-25 | $16.18 | $16.91 | $15.97 | $16.75 | $14.73 | 1,912,367 |
| 2019-10-24 | $16.88 | $17.03 | $15.90 | $16.32 | $14.35 | 2,180,751 |
| 2019-10-23 | $16.25 | $17.54 | $16.18 | $16.79 | $14.76 | 4,718,021 |
| 2019-10-22 | $15.61 | $16.13 | $15.03 | $16.07 | $14.13 | 2,356,440 |
| 2019-10-21 | $15.32 | $15.93 | $15.23 | $15.72 | $13.82 | 1,682,962 |
| 2019-10-18 | $15.05 | $15.36 | $14.75 | $15.15 | $13.32 | 2,362,017 |
| 2019-10-17 | $15.37 | $15.45 | $14.95 | $15.13 | $13.30 | 2,197,784 |
| 2019-10-16 | $14.73 | $15.67 | $14.73 | $15.28 | $13.43 | 2,079,909 |
| 2019-10-15 | $14.62 | $15.08 | $14.39 | $14.75 | $12.97 | 1,685,008 |
| 2019-10-14 | $14.75 | $14.80 | $14.35 | $14.66 | $12.89 | 2,117,120 |
| 2019-10-11 | $14.20 | $14.98 | $14.16 | $14.84 | $13.05 | 2,789,897 |
| 2019-10-10 | $13.51 | $13.96 | $13.41 | $13.86 | $12.19 | 1,808,548 |
| 2019-10-09 | $13.26 | $13.50 | $13.08 | $13.40 | $11.78 | 1,439,799 |
| 2019-10-08 | $13.21 | $13.33 | $12.94 | $13.12 | $11.53 | 1,696,104 |
| 2019-10-07 | $13.25 | $13.85 | $13.16 | $13.35 | $11.74 | 2,271,553 |
| 2019-10-04 | $13.60 | $13.90 | $12.90 | $13.27 | $11.67 | 2,186,845 |
| 2019-10-03 | $13.42 | $13.66 | $13.07 | $13.65 | $12.00 | 1,460,158 |
| 2019-10-02 | $13.72 | $13.81 | $13.23 | $13.53 | $11.90 | 2,218,441 |
| 2019-10-01 | $15.03 | $15.41 | $13.93 | $13.98 | $12.29 | 2,677,640 |
| 2019-09-30 | $14.61 | $14.99 | $14.15 | $14.94 | $13.14 | 2,769,127 |
| 2019-09-27 | $14.39 | $14.91 | $14.27 | $14.51 | $12.76 | 5,089,880 |
| 2019-09-26 | $14.73 | $14.74 | $14.14 | $14.40 | $12.66 | 2,028,316 |
| 2019-09-25 | $14.28 | $14.90 | $14.21 | $14.74 | $12.96 | 2,582,294 |
| 2019-09-24 | $16.16 | $16.36 | $14.30 | $14.41 | $12.67 | 2,995,048 |
| 2019-09-23 | $15.95 | $16.35 | $15.79 | $16.24 | $14.28 | 1,618,223 |
| 2019-09-20 | $16.43 | $16.47 | $15.78 | $16.19 | $14.23 | 3,761,209 |
| 2019-09-19 | $16.24 | $16.75 | $16.17 | $16.40 | $14.42 | 2,073,020 |
| 2019-09-18 | $16.57 | $16.61 | $15.99 | $16.20 | $14.24 | 3,652,637 |
| 2019-09-17 | $16.84 | $16.84 | $16.16 | $16.62 | $14.61 | 2,692,944 |
| 2019-09-16 | $16.91 | $17.24 | $16.80 | $17.08 | $15.02 | 4,273,097 |
| 2019-09-13 | $16.85 | $16.97 | $16.07 | $16.35 | $14.37 | 2,330,068 |
| 2019-09-12 | $16.43 | $16.75 | $15.83 | $16.35 | $14.37 | 2,822,283 |
| 2019-09-11 | $16.51 | $16.72 | $15.60 | $16.51 | $14.52 | 4,369,220 |
| 2019-09-10 | $16.03 | $16.58 | $15.37 | $16.41 | $14.43 | 4,651,972 |
| 2019-09-09 | $14.52 | $15.97 | $14.49 | $15.84 | $13.93 | 4,017,969 |
| 2019-09-06 | $14.65 | $14.74 | $14.25 | $14.66 | $12.89 | 3,038,687 |
| 2019-09-05 | $13.80 | $14.61 | $13.78 | $14.46 | $12.71 | 2,973,379 |
| 2019-09-04 | $13.60 | $13.77 | $13.23 | $13.48 | $11.85 | 2,414,338 |
| 2019-09-03 | $13.91 | $14.00 | $13.10 | $13.35 | $11.74 | 2,500,712 |
| 2019-08-30 | $14.00 | $14.39 | $13.93 | $14.17 | $12.46 | 3,171,969 |
| 2019-08-29 | $13.21 | $13.99 | $13.18 | $13.85 | $12.18 | 2,957,142 |
| 2019-08-28 | $12.36 | $13.17 | $12.18 | $12.99 | $11.42 | 2,821,515 |
| 2019-08-27 | $12.83 | $12.83 | $12.15 | $12.36 | $10.87 | 10,183,417 |
| 2019-08-26 | $13.31 | $13.32 | $12.60 | $12.75 | $11.21 | 2,853,350 |
| 2019-08-23 | $13.01 | $13.40 | $12.80 | $13.00 | $11.43 | 3,531,229 |
| 2019-08-22 | $14.20 | $14.48 | $13.16 | $13.25 | $11.65 | 4,662,300 |
| 2019-08-21 | $13.24 | $14.13 | $13.01 | $14.11 | $12.41 | 7,989,189 |
| 2019-08-20 | $13.34 | $13.46 | $12.76 | $13.06 | $11.48 | 3,066,018 |
| 2019-08-19 | $13.20 | $13.20 | $12.48 | $12.95 | $11.39 | 3,771,034 |
| 2019-08-16 | $11.86 | $12.74 | $11.86 | $12.66 | $11.13 | 3,954,181 |
| 2019-08-15 | $11.93 | $12.04 | $11.71 | $11.93 | $10.49 | 2,760,402 |
| 2019-08-14 | $12.14 | $12.21 | $11.80 | $12.04 | $10.37 | 3,223,579 |
| 2019-08-13 | $12.46 | $13.14 | $12.33 | $12.60 | $10.85 | 4,894,008 |
| 2019-08-12 | $13.23 | $13.26 | $12.45 | $12.50 | $10.76 | 3,221,000 |
| 2019-08-09 | $14.23 | $14.25 | $13.22 | $13.36 | $11.50 | 4,859,705 |
| 2019-08-08 | $14.35 | $15.14 | $14.24 | $14.52 | $12.50 | 5,636,716 |
| 2019-08-07 | $13.96 | $14.52 | $13.76 | $14.16 | $12.19 | 4,005,903 |
| 2019-08-06 | $13.77 | $14.16 | $13.38 | $14.01 | $12.06 | 4,361,663 |
| 2019-08-05 | $14.56 | $14.97 | $13.63 | $13.78 | $11.87 | 7,015,735 |
| 2019-08-02 | $15.59 | $15.88 | $14.02 | $14.69 | $12.65 | 14,138,427 |
| 2019-08-01 | $19.10 | $19.29 | $18.09 | $18.16 | $15.64 | 4,064,994 |
| 2019-07-31 | $19.32 | $19.62 | $19.01 | $19.07 | $16.42 | 2,827,741 |
| 2019-07-30 | $19.06 | $19.32 | $18.66 | $19.32 | $16.64 | 2,124,884 |
| 2019-07-29 | $19.51 | $20.01 | $19.18 | $19.32 | $16.64 | 2,629,216 |
| 2019-07-26 | $19.15 | $19.68 | $18.89 | $19.49 | $16.78 | 2,074,056 |
| 2019-07-25 | $19.16 | $20.25 | $18.14 | $19.04 | $16.40 | 5,406,150 |
| 2019-07-24 | $19.08 | $19.51 | $18.81 | $19.28 | $16.60 | 2,235,021 |
| 2019-07-23 | $18.67 | $19.34 | $18.67 | $19.11 | $16.46 | 2,052,655 |
| 2019-07-22 | $18.91 | $19.08 | $18.38 | $18.62 | $16.03 | 2,390,484 |
| 2019-07-19 | $19.11 | $19.27 | $18.76 | $18.81 | $16.20 | 2,397,097 |
| 2019-07-18 | $19.38 | $19.70 | $18.90 | $19.15 | $16.49 | 1,776,964 |
| 2019-07-17 | $20.25 | $20.25 | $19.35 | $19.44 | $16.74 | 2,277,547 |
| 2019-07-16 | $19.45 | $20.73 | $19.38 | $20.41 | $17.58 | 2,321,069 |
| 2019-07-15 | $19.69 | $19.77 | $19.20 | $19.35 | $16.66 | 3,304,110 |
| 2019-07-12 | $18.85 | $20.17 | $18.78 | $19.74 | $17.00 | 2,407,719 |
| 2019-07-11 | $19.67 | $19.67 | $18.74 | $19.16 | $16.50 | 2,536,290 |
| 2019-07-10 | $20.11 | $20.16 | $19.48 | $19.64 | $16.91 | 1,871,944 |
| 2019-07-09 | $19.56 | $20.09 | $19.18 | $19.85 | $17.09 | 3,201,554 |
| 2019-07-08 | $20.99 | $21.10 | $19.66 | $19.75 | $17.01 | 3,853,718 |
| 2019-07-05 | $21.46 | $21.71 | $20.95 | $21.25 | $18.30 | 1,529,301 |
| 2019-07-03 | $21.05 | $21.65 | $20.45 | $21.53 | $18.54 | 2,277,003 |
| 2019-07-02 | $22.47 | $22.47 | $20.62 | $21.17 | $18.23 | 5,474,343 |
| 2019-07-01 | $24.47 | $24.73 | $22.46 | $22.53 | $19.40 | 4,714,049 |
| 2019-06-28 | $25.00 | $25.14 | $23.89 | $24.00 | $20.67 | 7,789,897 |
| 2019-06-27 | $25.00 | $25.23 | $24.72 | $24.90 | $21.44 | 3,858,245 |
| 2019-06-26 | $24.70 | $25.16 | $24.58 | $25.07 | $21.59 | 1,073,212 |
| 2019-06-25 | $24.02 | $24.68 | $23.90 | $24.50 | $21.10 | 1,554,472 |
| 2019-06-24 | $24.81 | $24.95 | $24.29 | $24.29 | $20.92 | 1,710,805 |
| 2019-06-21 | $24.31 | $25.35 | $24.23 | $24.86 | $21.41 | 3,446,352 |
| 2019-06-20 | $24.81 | $24.94 | $24.11 | $24.35 | $20.97 | 1,413,177 |
| 2019-06-19 | $24.46 | $24.51 | $24.11 | $24.21 | $20.85 | 1,678,747 |
| 2019-06-18 | $23.81 | $24.60 | $23.60 | $24.35 | $20.97 | 1,911,228 |
| 2019-06-17 | $23.85 | $23.92 | $23.45 | $23.53 | $20.26 | 1,674,886 |
| 2019-06-14 | $24.08 | $24.08 | $23.55 | $23.84 | $20.53 | 1,417,899 |
| 2019-06-13 | $23.74 | $24.29 | $23.58 | $24.27 | $20.90 | 1,214,654 |
| 2019-06-12 | $23.72 | $23.90 | $23.41 | $23.58 | $20.31 | 1,694,255 |
| 2019-06-11 | $23.92 | $24.73 | $23.80 | $23.85 | $20.54 | 3,812,303 |
| 2019-06-10 | $22.69 | $23.36 | $22.69 | $22.97 | $19.78 | 2,494,920 |
| 2019-06-07 | $22.72 | $22.88 | $22.36 | $22.58 | $19.44 | 1,767,533 |
| 2019-06-06 | $22.43 | $22.80 | $22.00 | $22.67 | $19.52 | 2,002,625 |
| 2019-06-05 | $23.39 | $23.50 | $22.07 | $22.42 | $19.31 | 3,315,469 |
| 2019-06-04 | $22.49 | $23.26 | $22.39 | $23.07 | $19.87 | 3,168,950 |
| 2019-06-03 | $21.07 | $22.16 | $21.06 | $21.96 | $18.91 | 2,759,334 |
| 2019-05-31 | $21.78 | $21.93 | $21.08 | $21.09 | $18.16 | 3,306,629 |
| 2019-05-30 | $22.55 | $23.18 | $22.11 | $22.22 | $19.13 | 1,377,046 |
| 2019-05-29 | $22.35 | $22.71 | $22.08 | $22.67 | $19.52 | 1,653,048 |
| 2019-05-28 | $22.62 | $22.89 | $22.36 | $22.80 | $19.63 | 2,107,152 |
| 2019-05-24 | $23.18 | $23.52 | $22.29 | $22.52 | $19.39 | 1,431,567 |
| 2019-05-23 | $23.28 | $23.28 | $22.54 | $22.91 | $19.73 | 2,985,897 |
| 2019-05-22 | $23.59 | $23.89 | $23.25 | $23.48 | $20.22 | 1,911,379 |
| 2019-05-21 | $22.93 | $24.18 | $22.92 | $23.75 | $20.45 | 3,616,126 |
| 2019-05-20 | $22.75 | $22.89 | $22.36 | $22.41 | $19.30 | 2,474,967 |
| 2019-05-17 | $23.61 | $23.75 | $22.87 | $23.09 | $19.88 | 3,089,083 |
| 2019-05-16 | $23.81 | $24.35 | $23.41 | $23.93 | $20.61 | 2,642,016 |
| 2019-05-15 | $24.00 | $24.30 | $23.36 | $23.74 | $20.44 | 4,705,248 |
| 2019-05-14 | $25.47 | $26.08 | $24.36 | $24.40 | $20.79 | 9,376,238 |
| 2019-05-13 | $25.95 | $26.29 | $25.06 | $25.32 | $21.58 | 3,099,598 |
| 2019-05-10 | $27.21 | $27.47 | $26.41 | $26.97 | $22.98 | 4,891,981 |
| 2019-05-09 | $28.72 | $28.74 | $27.09 | $27.18 | $23.16 | 3,854,389 |
| 2019-05-08 | $28.80 | $29.30 | $28.22 | $29.21 | $24.89 | 3,553,223 |
| 2019-05-07 | $30.99 | $31.12 | $28.76 | $29.09 | $24.79 | 4,521,637 |
| 2019-05-06 | $33.00 | $33.77 | $31.35 | $31.61 | $26.94 | 5,130,393 |
| 2019-05-03 | $33.31 | $34.52 | $32.76 | $34.18 | $29.13 | 5,234,998 |
| 2019-05-02 | $34.63 | $35.01 | $33.75 | $34.17 | $29.12 | 2,600,690 |
| 2019-05-01 | $35.99 | $36.31 | $34.75 | $34.81 | $29.66 | 2,339,825 |
| 2019-04-30 | $37.43 | $37.57 | $36.00 | $36.01 | $30.69 | 1,959,335 |
| 2019-04-29 | $38.42 | $38.66 | $37.30 | $37.40 | $31.87 | 2,049,085 |
| 2019-04-26 | $37.94 | $38.85 | $37.84 | $38.55 | $32.85 | 1,286,071 |
| 2019-04-25 | $38.68 | $38.76 | $37.79 | $38.09 | $32.46 | 1,639,914 |
| 2019-04-24 | $39.77 | $40.03 | $38.82 | $38.99 | $33.23 | 1,574,711 |
| 2019-04-23 | $39.49 | $40.05 | $39.36 | $39.77 | $33.89 | 1,614,628 |
| 2019-04-22 | $39.01 | $39.67 | $38.88 | $39.34 | $33.52 | 963,088 |
| 2019-04-18 | $39.83 | $39.95 | $39.08 | $39.29 | $33.48 | 1,061,566 |
| 2019-04-17 | $40.60 | $40.60 | $39.63 | $39.76 | $33.88 | 1,757,596 |
| 2019-04-16 | $40.45 | $40.60 | $40.02 | $40.19 | $34.25 | 1,505,620 |
| 2019-04-15 | $40.93 | $41.60 | $40.13 | $40.45 | $34.47 | 1,876,852 |
| 2019-04-12 | $39.45 | $40.29 | $39.18 | $39.66 | $33.80 | 1,228,582 |
| 2019-04-11 | $38.55 | $39.05 | $38.33 | $38.86 | $33.12 | 1,419,019 |
| 2019-04-10 | $37.72 | $39.06 | $37.51 | $38.58 | $32.88 | 1,737,639 |
| 2019-04-09 | $38.09 | $38.18 | $37.40 | $37.50 | $31.96 | 1,243,230 |
| 2019-04-08 | $38.10 | $38.73 | $37.74 | $38.45 | $32.77 | 1,142,891 |
| 2019-04-05 | $38.20 | $38.45 | $37.93 | $38.03 | $32.41 | 797,295 |
| 2019-04-04 | $38.01 | $38.60 | $37.77 | $37.97 | $32.36 | 1,228,087 |
| 2019-04-03 | $37.87 | $38.79 | $37.87 | $38.01 | $32.39 | 1,728,426 |
| 2019-04-02 | $37.50 | $37.91 | $37.00 | $37.32 | $31.80 | 1,689,805 |
| 2019-04-01 | $37.36 | $38.05 | $36.57 | $37.57 | $32.02 | 1,429,559 |
| 2019-03-29 | $37.00 | $37.85 | $36.75 | $37.16 | $31.67 | 2,551,843 |
| 2019-03-28 | $35.68 | $36.91 | $35.68 | $36.68 | $31.26 | 2,096,185 |
| 2019-03-27 | $35.58 | $35.90 | $35.11 | $35.53 | $30.28 | 1,947,768 |
| 2019-03-26 | $36.28 | $36.88 | $34.93 | $35.42 | $30.18 | 3,406,978 |
| 2019-03-25 | $38.30 | $38.92 | $36.33 | $36.56 | $31.16 | 2,903,685 |
| 2019-03-22 | $40.26 | $40.44 | $38.29 | $38.30 | $32.64 | 2,135,824 |
| 2019-03-21 | $39.84 | $41.08 | $39.67 | $40.58 | $34.58 | 2,119,703 |
| 2019-03-20 | $39.38 | $40.23 | $39.17 | $39.99 | $34.08 | 2,329,422 |
| 2019-03-19 | $39.43 | $40.69 | $39.24 | $39.39 | $33.57 | 1,628,910 |
| 2019-03-18 | $37.78 | $39.18 | $37.25 | $39.02 | $33.25 | 1,519,991 |
| 2019-03-15 | $38.08 | $39.18 | $37.75 | $37.89 | $32.29 | 2,267,866 |
| 2019-03-14 | $38.88 | $39.03 | $38.00 | $38.61 | $32.90 | 2,598,128 |
| 2019-03-13 | $38.72 | $39.39 | $38.49 | $38.97 | $33.21 | 1,824,061 |
| 2019-03-12 | $38.46 | $38.73 | $38.25 | $38.59 | $32.89 | 972,830 |
| 2019-03-11 | $38.18 | $38.85 | $37.78 | $38.36 | $32.69 | 1,092,443 |
| 2019-03-08 | $37.75 | $38.35 | $37.25 | $38.03 | $32.41 | 1,930,919 |
| 2019-03-07 | $37.45 | $38.31 | $36.67 | $38.18 | $32.54 | 2,600,012 |
| 2019-03-06 | $37.67 | $38.03 | $37.46 | $37.54 | $31.99 | 778,765 |
| 2019-03-05 | $37.72 | $38.07 | $37.42 | $37.68 | $32.11 | 1,070,518 |
| 2019-03-04 | $38.24 | $38.41 | $37.12 | $37.91 | $32.31 | 1,309,677 |
| 2019-03-01 | $38.48 | $39.14 | $37.97 | $38.02 | $32.40 | 1,143,259 |
| 2019-02-28 | $38.72 | $38.93 | $37.99 | $38.03 | $32.41 | 1,653,462 |
| 2019-02-27 | $37.84 | $38.92 | $37.83 | $38.89 | $33.14 | 1,006,575 |
| 2019-02-26 | $38.39 | $38.77 | $38.09 | $38.25 | $32.60 | 928,849 |
| 2019-02-25 | $39.32 | $39.44 | $38.44 | $38.84 | $32.88 | 1,236,169 |
| 2019-02-22 | $38.13 | $39.79 | $38.06 | $39.22 | $33.20 | 1,571,499 |
| 2019-02-21 | $38.27 | $38.72 | $37.57 | $37.62 | $31.85 | 1,665,108 |
| 2019-02-20 | $37.55 | $38.46 | $37.44 | $38.18 | $32.32 | 2,425,728 |
| 2019-02-19 | $37.28 | $37.78 | $36.07 | $37.60 | $31.83 | 2,881,959 |
| 2019-02-15 | $39.41 | $39.42 | $37.55 | $37.75 | $31.96 | 2,988,843 |
| 2019-02-14 | $38.56 | $39.28 | $38.50 | $38.69 | $32.76 | 2,449,218 |
| 2019-02-13 | $38.74 | $39.39 | $38.71 | $38.75 | $32.81 | 1,303,018 |
| 2019-02-12 | $37.49 | $39.06 | $37.36 | $38.52 | $32.61 | 2,082,191 |
| 2019-02-11 | $36.40 | $37.03 | $36.40 | $36.89 | $31.23 | 1,073,130 |
| 2019-02-08 | $36.18 | $36.96 | $35.99 | $36.36 | $30.78 | 1,372,808 |
| 2019-02-07 | $37.29 | $37.64 | $35.88 | $36.49 | $30.89 | 1,274,582 |
| 2019-02-06 | $37.34 | $37.89 | $37.27 | $37.73 | $31.94 | 1,267,207 |
| 2019-02-05 | $37.32 | $37.68 | $37.09 | $37.58 | $31.82 | 1,189,641 |
| 2019-02-04 | $36.87 | $37.44 | $36.72 | $37.28 | $31.56 | 1,050,383 |
| 2019-02-01 | $35.77 | $37.13 | $35.60 | $36.96 | $31.29 | 1,574,298 |
| 2019-01-31 | $35.59 | $36.54 | $35.05 | $35.75 | $30.27 | 1,796,987 |
| 2019-01-30 | $35.21 | $36.34 | $35.03 | $36.25 | $30.69 | 1,686,872 |
| 2019-01-29 | $34.83 | $35.50 | $34.62 | $34.80 | $29.46 | 1,445,688 |
| 2019-01-28 | $35.20 | $35.41 | $34.57 | $34.79 | $29.45 | 1,176,056 |
| 2019-01-25 | $34.32 | $35.91 | $34.26 | $35.73 | $30.25 | 1,596,999 |
| 2019-01-24 | $33.39 | $34.15 | $33.39 | $33.92 | $28.72 | 1,003,233 |
| 2019-01-23 | $33.87 | $34.50 | $33.02 | $33.49 | $28.35 | 1,216,885 |
| 2019-01-22 | $34.52 | $34.72 | $33.56 | $33.82 | $28.63 | 1,486,554 |
| 2019-01-18 | $34.53 | $35.40 | $34.44 | $34.95 | $29.59 | 1,076,320 |
| 2019-01-17 | $33.66 | $34.55 | $33.66 | $34.12 | $28.89 | 1,718,015 |
| 2019-01-16 | $32.61 | $34.04 | $32.61 | $33.65 | $28.49 | 1,654,516 |
| 2019-01-15 | $32.91 | $33.28 | $32.19 | $32.67 | $27.66 | 1,714,624 |
| 2019-01-14 | $33.43 | $33.50 | $32.79 | $33.10 | $28.02 | 1,448,609 |
| 2019-01-11 | $33.43 | $34.37 | $33.35 | $33.84 | $28.65 | 1,332,173 |
| 2019-01-10 | $32.62 | $33.67 | $32.19 | $33.59 | $28.44 | 1,221,189 |
| 2019-01-09 | $33.53 | $33.71 | $32.73 | $32.88 | $27.84 | 2,229,012 |
| 2019-01-08 | $32.57 | $33.62 | $32.57 | $33.19 | $28.10 | 2,624,795 |
| 2019-01-07 | $31.16 | $32.44 | $30.42 | $31.88 | $26.99 | 2,046,197 |
| 2019-01-04 | $29.72 | $31.28 | $29.68 | $31.07 | $26.30 | 2,028,292 |
| 2019-01-03 | $29.27 | $29.55 | $28.59 | $28.80 | $24.38 | 1,975,487 |
| 2019-01-02 | $27.67 | $29.40 | $27.46 | $29.32 | $24.82 | 2,017,925 |
| 2018-12-31 | $27.79 | $28.46 | $27.58 | $28.22 | $23.89 | 1,337,274 |
| 2018-12-28 | $27.87 | $28.33 | $27.61 | $27.76 | $23.50 | 1,354,766 |
| 2018-12-27 | $26.93 | $27.80 | $26.45 | $27.80 | $23.54 | 1,656,637 |
| 2018-12-26 | $25.75 | $27.52 | $25.37 | $27.46 | $23.25 | 1,770,595 |
| 2018-12-24 | $26.16 | $26.61 | $25.57 | $25.65 | $21.72 | 945,368 |
| 2018-12-21 | $26.62 | $27.29 | $26.22 | $26.24 | $22.22 | 4,664,679 |
| 2018-12-20 | $26.39 | $27.84 | $26.14 | $26.58 | $22.50 | 2,052,897 |
| 2018-12-19 | $27.18 | $27.97 | $26.67 | $26.89 | $22.77 | 1,938,822 |
| 2018-12-18 | $27.13 | $27.78 | $27.03 | $27.16 | $22.99 | 2,555,634 |
| 2018-12-17 | $27.54 | $28.07 | $26.53 | $27.02 | $22.88 | 3,609,275 |
| 2018-12-14 | $26.67 | $28.11 | $26.67 | $27.92 | $23.64 | 6,007,199 |
| 2018-12-13 | $26.83 | $27.54 | $26.60 | $27.14 | $22.98 | 2,310,089 |
| 2018-12-12 | $26.03 | $26.83 | $25.90 | $26.65 | $22.56 | 2,982,601 |
| 2018-12-11 | $26.14 | $26.33 | $25.22 | $25.34 | $21.45 | 1,560,951 |
| 2018-12-10 | $25.93 | $26.29 | $25.17 | $25.41 | $21.51 | 1,641,855 |
| 2018-12-07 | $26.92 | $27.25 | $25.83 | $26.12 | $22.11 | 1,932,411 |
| 2018-12-06 | $26.71 | $26.88 | $25.22 | $26.88 | $22.76 | 3,959,218 |
| 2018-12-04 | $28.93 | $29.12 | $27.02 | $27.15 | $22.99 | 2,575,710 |
| 2018-12-03 | $29.16 | $29.63 | $28.42 | $28.85 | $24.43 | 1,865,170 |
| 2018-11-30 | $28.39 | $28.82 | $28.01 | $28.48 | $24.11 | 3,282,096 |
| 2018-11-29 | $28.06 | $28.66 | $27.74 | $28.50 | $24.13 | 1,969,005 |
| 2018-11-28 | $28.28 | $28.48 | $27.04 | $28.34 | $23.99 | 2,292,494 |
| 2018-11-27 | $28.68 | $28.88 | $27.83 | $28.26 | $23.93 | 1,726,358 |
| 2018-11-26 | $29.32 | $29.96 | $28.41 | $28.94 | $24.50 | 1,529,986 |
| 2018-11-23 | $28.90 | $29.41 | $28.53 | $28.95 | $24.51 | 869,273 |
| 2018-11-21 | $28.91 | $30.03 | $28.85 | $29.48 | $24.96 | 1,674,955 |
| 2018-11-20 | $28.60 | $29.60 | $27.98 | $28.58 | $24.20 | 2,168,605 |
| 2018-11-19 | $29.45 | $29.85 | $29.04 | $29.26 | $24.77 | 1,716,582 |
| 2018-11-16 | $30.79 | $31.03 | $29.10 | $29.50 | $24.98 | 2,239,195 |
| 2018-11-15 | $30.97 | $31.22 | $30.18 | $31.11 | $26.34 | 1,023,421 |
| 2018-11-14 | $31.38 | $31.84 | $30.85 | $31.30 | $26.29 | 1,612,526 |
| 2018-11-13 | $31.38 | $32.15 | $30.95 | $31.10 | $26.12 | 1,411,175 |
| 2018-11-12 | $32.08 | $32.20 | $31.22 | $31.38 | $26.36 | 1,095,364 |
| 2018-11-09 | $32.41 | $32.41 | $30.92 | $32.09 | $26.95 | 1,478,134 |
| 2018-11-08 | $34.26 | $34.50 | $32.70 | $32.90 | $27.63 | 1,951,649 |
| 2018-11-07 | $34.33 | $34.92 | $33.75 | $34.88 | $29.30 | 1,192,793 |
| 2018-11-06 | $33.19 | $34.37 | $33.18 | $33.98 | $28.54 | 1,550,103 |
| 2018-11-05 | $34.35 | $34.35 | $32.50 | $33.26 | $27.93 | 1,836,703 |
| 2018-11-02 | $31.48 | $34.83 | $31.48 | $34.37 | $28.87 | 4,919,321 |
| 2018-11-01 | $33.73 | $35.14 | $33.34 | $34.95 | $29.35 | 2,306,049 |
| 2018-10-31 | $33.09 | $33.87 | $32.30 | $33.01 | $27.72 | 2,038,326 |
| 2018-10-30 | $32.30 | $32.98 | $31.41 | $32.41 | $27.22 | 2,059,890 |
| 2018-10-29 | $33.94 | $34.24 | $31.95 | $32.41 | $27.22 | 1,728,402 |
| 2018-10-26 | $32.25 | $33.64 | $31.34 | $33.23 | $27.91 | 1,798,827 |
| 2018-10-25 | $32.31 | $33.64 | $32.01 | $33.28 | $27.95 | 1,784,530 |
| 2018-10-24 | $34.01 | $34.34 | $31.79 | $31.83 | $26.73 | 1,978,224 |
| 2018-10-23 | $34.31 | $34.66 | $33.35 | $34.09 | $28.63 | 1,940,226 |
| 2018-10-22 | $36.01 | $36.40 | $34.98 | $35.17 | $29.54 | 1,318,170 |
| 2018-10-19 | $35.64 | $36.59 | $35.59 | $35.87 | $30.13 | 1,345,242 |
| 2018-10-18 | $36.41 | $36.86 | $35.58 | $35.62 | $29.92 | 1,600,493 |
| 2018-10-17 | $37.37 | $37.85 | $36.51 | $36.55 | $30.70 | 1,366,248 |
| 2018-10-16 | $37.10 | $37.43 | $36.62 | $37.21 | $31.25 | 1,608,075 |
| 2018-10-15 | $36.35 | $37.27 | $36.35 | $36.62 | $30.76 | 1,677,081 |
| 2018-10-12 | $36.13 | $36.63 | $35.66 | $36.40 | $30.57 | 2,140,555 |
| 2018-10-11 | $35.62 | $36.37 | $35.29 | $35.29 | $29.64 | 1,882,338 |
| 2018-10-10 | $35.28 | $36.40 | $34.84 | $35.68 | $29.97 | 2,598,208 |
| 2018-10-09 | $38.60 | $38.80 | $35.41 | $35.52 | $29.83 | 2,969,917 |
| 2018-10-08 | $38.57 | $39.46 | $38.56 | $39.25 | $32.97 | 923,805 |
| 2018-10-05 | $40.83 | $40.83 | $38.43 | $38.93 | $32.70 | 1,822,235 |
| 2018-10-04 | $41.30 | $41.93 | $40.55 | $40.91 | $34.36 | 1,443,722 |
| 2018-10-03 | $40.88 | $42.12 | $40.65 | $41.64 | $34.97 | 1,645,438 |
| 2018-10-02 | $39.51 | $40.59 | $39.46 | $40.47 | $33.99 | 1,363,941 |
| 2018-10-01 | $39.59 | $40.13 | $39.22 | $39.51 | $33.18 | 1,231,799 |
| 2018-09-28 | $39.00 | $39.75 | $38.83 | $39.44 | $33.13 | 1,348,319 |
| 2018-09-27 | $39.27 | $39.63 | $38.91 | $39.11 | $32.85 | 1,148,561 |
| 2018-09-26 | $39.37 | $39.97 | $39.25 | $39.27 | $32.98 | 1,247,903 |
| 2018-09-25 | $39.83 | $40.24 | $39.30 | $39.35 | $33.05 | 1,656,783 |
| 2018-09-24 | $40.62 | $40.62 | $39.27 | $39.84 | $33.46 | 1,528,586 |
| 2018-09-21 | $41.67 | $41.77 | $40.96 | $41.04 | $34.47 | 2,610,474 |
| 2018-09-20 | $40.96 | $42.13 | $40.88 | $41.55 | $34.90 | 2,305,615 |
| 2018-09-19 | $40.27 | $40.96 | $40.26 | $40.54 | $34.05 | 1,652,919 |
| 2018-09-18 | $40.42 | $40.75 | $39.81 | $40.30 | $33.85 | 1,130,643 |
| 2018-09-17 | $40.25 | $40.93 | $40.20 | $40.32 | $33.86 | 1,406,865 |
| 2018-09-14 | $39.92 | $40.70 | $39.79 | $40.35 | $33.89 | 1,623,257 |
| 2018-09-13 | $39.46 | $40.20 | $38.49 | $39.83 | $33.45 | 3,936,116 |
| 2018-09-12 | $41.43 | $42.02 | $38.55 | $39.62 | $33.28 | 3,955,834 |
| 2018-09-11 | $44.21 | $44.28 | $40.07 | $41.36 | $34.74 | 7,239,241 |
| 2018-09-10 | $44.29 | $44.82 | $44.25 | $44.55 | $37.42 | 1,097,615 |
| 2018-09-07 | $43.22 | $44.17 | $43.22 | $44.00 | $36.95 | 1,393,057 |
| 2018-09-06 | $44.42 | $45.16 | $43.34 | $43.65 | $36.66 | 2,406,198 |
| 2018-09-05 | $43.77 | $44.63 | $43.27 | $44.61 | $37.47 | 1,654,738 |
| 2018-09-04 | $43.06 | $43.85 | $42.93 | $43.84 | $36.82 | 968,853 |
| 2018-08-31 | $43.22 | $43.86 | $43.14 | $43.60 | $36.62 | 1,400,197 |
| 2018-08-30 | $44.64 | $44.64 | $43.10 | $43.36 | $36.42 | 1,215,222 |
| 2018-08-29 | $45.13 | $45.25 | $44.29 | $44.80 | $37.63 | 1,226,552 |
| 2018-08-28 | $45.99 | $46.02 | $45.29 | $45.44 | $38.16 | 1,161,150 |
| 2018-08-27 | $44.46 | $46.13 | $44.46 | $45.92 | $38.57 | 1,189,330 |
| 2018-08-24 | $44.00 | $44.64 | $43.83 | $44.40 | $37.29 | 956,322 |
| 2018-08-23 | $43.80 | $44.40 | $43.67 | $43.82 | $36.80 | 1,287,081 |
| 2018-08-22 | $43.73 | $43.91 | $43.15 | $43.68 | $36.69 | 769,132 |
| 2018-08-21 | $43.28 | $44.02 | $43.20 | $43.73 | $36.73 | 1,000,517 |
| 2018-08-20 | $43.22 | $43.54 | $43.06 | $43.28 | $36.35 | 929,073 |
| 2018-08-17 | $43.21 | $44.03 | $42.65 | $43.07 | $36.17 | 1,230,737 |
| 2018-08-16 | $42.91 | $43.73 | $42.51 | $43.39 | $36.44 | 1,363,338 |
| 2018-08-15 | $43.88 | $43.95 | $42.00 | $42.96 | $35.87 | 1,972,406 |
| 2018-08-14 | $44.38 | $45.15 | $44.28 | $44.34 | $37.03 | 934,630 |
| 2018-08-13 | $45.00 | $45.49 | $44.20 | $44.27 | $36.97 | 1,360,701 |
| 2018-08-10 | $46.55 | $46.69 | $45.00 | $45.01 | $37.59 | 1,569,652 |
| 2018-08-09 | $47.75 | $47.99 | $47.02 | $47.04 | $39.28 | 1,011,703 |
| 2018-08-08 | $47.96 | $48.30 | $47.51 | $47.90 | $40.00 | 1,950,172 |
| 2018-08-07 | $46.66 | $48.21 | $46.59 | $47.86 | $39.97 | 2,429,701 |
| 2018-08-06 | $46.88 | $47.28 | $46.21 | $46.37 | $38.72 | 1,627,784 |
| 2018-08-03 | $43.81 | $48.97 | $43.75 | $47.04 | $39.28 | 5,618,447 |
| 2018-08-02 | $44.55 | $44.64 | $43.14 | $43.97 | $36.72 | 3,213,670 |
| 2018-08-01 | $45.77 | $46.50 | $44.75 | $44.85 | $37.45 | 1,955,276 |
| 2018-07-31 | $45.25 | $46.20 | $45.17 | $45.81 | $38.25 | 1,383,828 |
| 2018-07-30 | $45.71 | $46.04 | $45.14 | $45.22 | $37.76 | 784,879 |
| 2018-07-27 | $46.14 | $46.51 | $45.23 | $45.72 | $38.18 | 1,013,098 |
| 2018-07-26 | $45.63 | $46.59 | $45.56 | $46.02 | $38.43 | 800,728 |
| 2018-07-25 | $44.65 | $45.85 | $44.51 | $45.78 | $38.23 | 1,534,317 |
| 2018-07-24 | $45.50 | $45.90 | $44.34 | $44.82 | $37.43 | 1,195,499 |
| 2018-07-23 | $45.20 | $45.40 | $44.57 | $45.07 | $37.64 | 913,470 |
| 2018-07-20 | $45.28 | $46.04 | $45.07 | $45.23 | $37.77 | 1,611,215 |
| 2018-07-19 | $45.41 | $45.80 | $44.59 | $45.69 | $38.15 | 1,430,087 |
| 2018-07-18 | $45.09 | $46.30 | $44.65 | $45.79 | $38.24 | 2,017,866 |
| 2018-07-17 | $43.00 | $44.35 | $42.75 | $44.22 | $36.93 | 1,741,532 |
| 2018-07-16 | $44.86 | $44.88 | $42.75 | $43.18 | $36.06 | 2,721,058 |
| 2018-07-13 | $44.51 | $45.27 | $44.51 | $44.88 | $37.48 | 888,057 |
| 2018-07-12 | $44.45 | $45.05 | $43.89 | $44.76 | $37.38 | 1,175,627 |
| 2018-07-11 | $45.22 | $45.50 | $43.77 | $44.02 | $36.76 | 1,421,173 |
| 2018-07-10 | $45.65 | $46.35 | $44.93 | $45.96 | $38.38 | 1,423,837 |
| 2018-07-09 | $44.61 | $45.76 | $44.55 | $45.56 | $38.05 | 1,813,398 |
| 2018-07-06 | $44.02 | $44.85 | $43.57 | $44.52 | $37.18 | 879,607 |
| 2018-07-05 | $43.88 | $44.21 | $43.70 | $44.15 | $36.87 | 1,162,469 |
| 2018-07-03 | $44.02 | $44.59 | $43.49 | $43.55 | $36.37 | 1,006,586 |
| 2018-07-02 | $43.85 | $44.26 | $43.39 | $43.92 | $36.68 | 1,386,555 |
| 2018-06-29 | $43.99 | $44.93 | $43.96 | $44.36 | $37.04 | 1,617,596 |
| 2018-06-28 | $43.76 | $44.08 | $43.06 | $43.99 | $36.73 | 1,719,139 |
| 2018-06-27 | $45.11 | $45.61 | $44.05 | $44.15 | $36.87 | 1,674,664 |
| 2018-06-26 | $46.91 | $47.09 | $44.83 | $45.05 | $37.62 | 2,833,062 |
| 2018-06-25 | $47.13 | $47.17 | $46.03 | $46.87 | $39.14 | 1,416,449 |
| 2018-06-22 | $47.21 | $47.39 | $46.52 | $47.00 | $39.25 | 2,073,269 |
| 2018-06-21 | $47.00 | $47.25 | $46.43 | $46.61 | $38.92 | 1,485,704 |
| 2018-06-20 | $47.38 | $47.55 | $46.90 | $47.12 | $39.35 | 1,341,363 |
| 2018-06-19 | $48.00 | $48.07 | $46.35 | $47.20 | $39.42 | 1,999,434 |
| 2018-06-18 | $48.92 | $49.32 | $48.32 | $48.65 | $40.63 | 1,228,851 |
| 2018-06-15 | $49.50 | $49.50 | $48.23 | $49.46 | $41.30 | 2,711,468 |
| 2018-06-14 | $49.96 | $50.03 | $49.30 | $49.78 | $41.57 | 1,198,998 |
| 2018-06-13 | $50.03 | $50.41 | $49.21 | $49.78 | $41.57 | 2,343,759 |
| 2018-06-12 | $51.16 | $51.29 | $49.97 | $50.08 | $41.82 | 1,301,711 |
| 2018-06-11 | $51.43 | $51.46 | $50.69 | $51.01 | $42.60 | 941,237 |
| 2018-06-08 | $50.62 | $51.30 | $50.58 | $51.28 | $42.82 | 822,794 |
| 2018-06-07 | $51.37 | $51.90 | $50.44 | $50.69 | $42.33 | 1,060,218 |
| 2018-06-06 | $50.13 | $51.49 | $49.89 | $51.47 | $42.98 | 1,659,935 |
| 2018-06-05 | $50.25 | $50.70 | $49.73 | $49.90 | $41.67 | 1,218,883 |
| 2018-06-04 | $49.62 | $50.23 | $49.45 | $50.17 | $41.90 | 948,650 |
| 2018-06-01 | $49.53 | $50.34 | $49.25 | $49.31 | $41.18 | 1,192,218 |
| 2018-05-31 | $49.94 | $50.23 | $48.92 | $48.99 | $40.91 | 1,860,681 |
| 2018-05-30 | $50.30 | $50.60 | $49.89 | $49.94 | $41.70 | 1,643,141 |
| 2018-05-29 | $50.03 | $51.05 | $49.64 | $49.78 | $41.57 | 1,533,877 |
| 2018-05-25 | $51.10 | $51.18 | $50.55 | $50.66 | $42.30 | 894,195 |
| 2018-05-24 | $51.54 | $52.04 | $50.99 | $51.32 | $42.86 | 1,080,836 |
| 2018-05-23 | $51.31 | $51.98 | $50.88 | $51.53 | $43.03 | 1,001,961 |
| 2018-05-22 | $52.86 | $52.86 | $51.69 | $51.79 | $43.25 | 1,132,159 |
| 2018-05-21 | $52.80 | $53.25 | $52.28 | $52.52 | $43.86 | 1,203,471 |
| 2018-05-18 | $52.50 | $52.83 | $52.17 | $52.17 | $43.57 | 877,874 |
| 2018-05-17 | $52.32 | $52.97 | $52.32 | $52.61 | $43.93 | 1,249,816 |
| 2018-05-16 | $51.11 | $52.84 | $51.11 | $52.28 | $43.66 | 1,349,170 |
| 2018-05-15 | $50.80 | $51.79 | $50.66 | $51.32 | $42.72 | 1,157,770 |
| 2018-05-14 | $51.18 | $51.86 | $50.68 | $50.99 | $42.44 | 1,619,477 |
| 2018-05-11 | $51.01 | $51.47 | $50.37 | $50.76 | $42.25 | 1,249,412 |
| 2018-05-10 | $51.00 | $51.36 | $50.76 | $50.85 | $42.33 | 1,855,182 |
| 2018-05-09 | $50.59 | $50.80 | $49.89 | $50.67 | $42.18 | 1,123,550 |
| 2018-05-08 | $50.00 | $50.90 | $49.97 | $50.58 | $42.10 | 2,128,230 |
| 2018-05-07 | $50.75 | $51.07 | $49.81 | $50.42 | $41.97 | 1,625,602 |
| 2018-05-04 | $50.50 | $50.75 | $49.19 | $50.67 | $42.18 | 2,414,149 |
| 2018-05-03 | $48.12 | $48.71 | $47.20 | $48.51 | $40.38 | 1,777,777 |
| 2018-05-02 | $48.25 | $48.85 | $47.87 | $48.47 | $40.34 | 1,021,591 |
| 2018-05-01 | $48.23 | $48.68 | $46.91 | $48.25 | $40.16 | 1,912,667 |
| 2018-04-30 | $50.07 | $50.57 | $48.41 | $48.41 | $40.29 | 1,169,044 |
| 2018-04-27 | $51.31 | $51.60 | $49.78 | $50.22 | $41.80 | 859,882 |
| 2018-04-26 | $51.20 | $51.41 | $50.56 | $51.22 | $42.63 | 784,471 |
| 2018-04-25 | $50.78 | $51.21 | $50.23 | $50.92 | $42.38 | 890,374 |
| 2018-04-24 | $52.46 | $52.86 | $49.88 | $51.01 | $42.46 | 1,508,230 |
| 2018-04-23 | $51.84 | $52.60 | $51.59 | $52.32 | $43.55 | 943,459 |
| 2018-04-20 | $51.72 | $52.16 | $51.23 | $51.92 | $43.22 | 983,699 |
| 2018-04-19 | $52.53 | $52.82 | $51.24 | $51.92 | $43.22 | 1,240,835 |
| 2018-04-18 | $52.65 | $52.99 | $52.32 | $52.62 | $43.80 | 1,787,906 |
| 2018-04-17 | $51.75 | $52.70 | $51.50 | $52.28 | $43.52 | 1,735,885 |
| 2018-04-16 | $51.08 | $51.56 | $50.62 | $51.28 | $42.68 | 1,167,314 |
| 2018-04-13 | $50.95 | $51.08 | $50.23 | $50.65 | $42.16 | 1,165,611 |
| 2018-04-12 | $50.07 | $50.89 | $49.91 | $50.62 | $42.13 | 1,634,187 |
| 2018-04-11 | $49.70 | $50.24 | $49.42 | $49.66 | $41.34 | 1,048,024 |
| 2018-04-10 | $49.76 | $50.86 | $49.61 | $50.12 | $41.72 | 1,556,160 |
| 2018-04-09 | $49.19 | $49.75 | $48.59 | $48.73 | $40.56 | 1,434,348 |
| 2018-04-06 | $49.38 | $49.83 | $48.31 | $48.68 | $40.52 | 1,634,974 |
| 2018-04-05 | $48.58 | $50.65 | $48.35 | $50.08 | $41.68 | 2,264,792 |
| 2018-04-04 | $45.94 | $48.01 | $45.77 | $47.96 | $39.92 | 1,959,001 |
| 2018-04-03 | $47.09 | $47.39 | $45.75 | $47.22 | $39.30 | 1,614,289 |
| 2018-04-02 | $48.62 | $48.97 | $46.24 | $46.99 | $39.11 | 2,163,506 |
| 2018-03-29 | $46.67 | $49.00 | $46.67 | $48.71 | $40.54 | 3,791,857 |
| 2018-03-28 | $46.98 | $47.73 | $46.09 | $46.20 | $38.46 | 2,158,180 |
| 2018-03-27 | $48.19 | $49.49 | $46.47 | $46.62 | $38.80 | 3,684,607 |
| 2018-03-26 | $48.04 | $48.41 | $46.70 | $47.46 | $39.50 | 1,673,111 |
| 2018-03-23 | $48.63 | $48.63 | $47.01 | $47.09 | $39.20 | 2,705,622 |
| 2018-03-22 | $49.27 | $49.57 | $48.15 | $48.65 | $40.49 | 2,710,130 |
| 2018-03-21 | $48.41 | $50.48 | $48.37 | $49.94 | $41.57 | 1,733,149 |
| 2018-03-20 | $49.40 | $49.54 | $48.23 | $48.48 | $40.35 | 1,557,147 |
| 2018-03-19 | $49.37 | $49.60 | $48.73 | $49.43 | $41.14 | 1,595,959 |
| 2018-03-16 | $49.08 | $50.06 | $48.57 | $49.80 | $41.45 | 1,776,403 |
| 2018-03-15 | $50.01 | $50.01 | $49.13 | $49.27 | $41.01 | 1,236,261 |
| 2018-03-14 | $50.43 | $50.75 | $49.51 | $49.68 | $41.35 | 1,132,625 |
| 2018-03-13 | $51.08 | $51.35 | $49.87 | $49.98 | $41.60 | 1,584,591 |
| 2018-03-12 | $50.07 | $51.36 | $50.01 | $50.95 | $42.41 | 1,470,949 |
| 2018-03-09 | $49.19 | $50.11 | $48.91 | $50.06 | $41.67 | 1,237,896 |
| 2018-03-08 | $49.70 | $49.72 | $48.35 | $48.59 | $40.44 | 1,708,463 |
| 2018-03-07 | $48.70 | $49.99 | $48.50 | $49.37 | $41.09 | 3,596,666 |
| 2018-03-06 | $49.20 | $49.85 | $48.25 | $49.39 | $41.11 | 1,799,222 |
| 2018-03-05 | $48.52 | $49.34 | $48.17 | $48.66 | $40.50 | 1,853,966 |
| 2018-03-02 | $48.10 | $49.66 | $47.66 | $49.18 | $40.94 | 1,610,891 |
| 2018-03-01 | $47.82 | $50.23 | $47.82 | $48.53 | $40.39 | 2,597,891 |
| 2018-02-28 | $49.35 | $49.73 | $47.50 | $47.51 | $39.55 | 2,247,876 |
| 2018-02-27 | $50.99 | $51.01 | $49.10 | $49.17 | $40.93 | 2,152,380 |
| 2018-02-26 | $51.09 | $51.26 | $50.14 | $51.05 | $42.49 | 1,543,774 |
| 2018-02-23 | $50.69 | $51.59 | $50.41 | $51.08 | $42.52 | 1,660,213 |
| 2018-02-22 | $50.00 | $51.23 | $50.00 | $50.14 | $41.73 | 1,717,272 |
| 2018-02-21 | $50.07 | $50.77 | $49.91 | $50.01 | $41.63 | 1,735,938 |
| 2018-02-20 | $48.80 | $50.52 | $48.70 | $50.08 | $41.68 | 2,217,825 |
| 2018-02-16 | $48.75 | $49.22 | $47.91 | $48.84 | $40.65 | 2,675,730 |
| 2018-02-15 | $50.88 | $51.99 | $48.24 | $48.91 | $40.71 | 3,021,399 |
| 2018-02-14 | $47.03 | $49.41 | $46.95 | $49.01 | $40.79 | 1,952,893 |
| 2018-02-13 | $47.47 | $48.23 | $47.23 | $47.64 | $39.52 | 1,600,774 |
| 2018-02-12 | $47.00 | $48.16 | $46.65 | $47.74 | $39.60 | 1,324,971 |
| 2018-02-09 | $45.47 | $46.85 | $44.00 | $46.46 | $38.54 | 2,141,530 |
| 2018-02-08 | $48.34 | $48.72 | $44.70 | $44.77 | $37.14 | 3,054,014 |
| 2018-02-07 | $47.51 | $49.49 | $47.22 | $48.27 | $40.04 | 1,938,857 |
| 2018-02-06 | $44.03 | $48.71 | $43.32 | $47.89 | $39.72 | 2,919,865 |
| 2018-02-05 | $48.35 | $49.39 | $46.51 | $46.88 | $38.89 | 1,962,340 |
| 2018-02-02 | $51.19 | $51.47 | $48.71 | $49.22 | $40.83 | 1,801,264 |
| 2018-02-01 | $51.33 | $52.35 | $51.33 | $51.62 | $42.82 | 1,207,568 |
| 2018-01-31 | $52.20 | $52.69 | $51.02 | $51.62 | $42.82 | 1,789,572 |
| 2018-01-30 | $52.75 | $52.91 | $52.07 | $52.10 | $43.22 | 1,290,522 |
| 2018-01-29 | $53.17 | $54.11 | $52.82 | $53.59 | $44.45 | 1,304,203 |
| 2018-01-26 | $53.11 | $53.49 | $51.63 | $53.43 | $44.32 | 1,420,733 |
| 2018-01-25 | $53.63 | $54.09 | $52.43 | $52.79 | $43.79 | 1,591,313 |
| 2018-01-24 | $54.00 | $54.10 | $52.23 | $52.99 | $43.95 | 1,891,254 |
| 2018-01-23 | $54.40 | $54.55 | $53.18 | $53.77 | $44.60 | 1,182,286 |
| 2018-01-22 | $53.89 | $54.62 | $53.59 | $54.49 | $45.20 | 1,575,109 |
| 2018-01-19 | $52.00 | $54.15 | $51.69 | $54.02 | $44.81 | 1,626,829 |
| 2018-01-18 | $51.68 | $52.17 | $51.34 | $51.60 | $42.80 | 1,228,933 |
| 2018-01-17 | $51.50 | $52.85 | $51.49 | $52.24 | $43.33 | 1,406,791 |
| 2018-01-16 | $52.52 | $52.96 | $50.74 | $51.00 | $42.30 | 1,639,461 |
| 2018-01-12 | $52.91 | $53.15 | $52.00 | $52.47 | $43.52 | 872,489 |
| 2018-01-11 | $51.26 | $53.07 | $50.93 | $52.99 | $43.95 | 1,486,080 |
| 2018-01-10 | $50.17 | $51.25 | $49.32 | $51.20 | $42.47 | 1,621,065 |
| 2018-01-09 | $51.00 | $51.54 | $50.16 | $50.30 | $41.72 | 2,001,494 |
| 2018-01-08 | $51.18 | $51.58 | $50.64 | $50.89 | $42.21 | 2,143,855 |
| 2018-01-05 | $51.44 | $51.46 | $50.81 | $51.33 | $42.58 | 1,319,084 |
| 2018-01-04 | $51.60 | $52.04 | $50.77 | $51.12 | $42.40 | 1,919,448 |
| 2018-01-03 | $51.80 | $52.02 | $50.75 | $51.41 | $42.64 | 1,794,797 |
| 2018-01-02 | $50.24 | $51.77 | $50.24 | $51.74 | $42.92 | 1,710,354 |
| 2017-12-29 | $50.70 | $50.84 | $49.81 | $50.06 | $41.52 | 1,365,255 |
| 2017-12-28 | $50.15 | $50.76 | $49.83 | $50.76 | $42.10 | 1,114,630 |
| 2017-12-27 | $49.67 | $50.27 | $49.48 | $49.88 | $41.37 | 1,722,080 |
| 2017-12-26 | $48.86 | $49.87 | $48.40 | $49.72 | $41.24 | 972,881 |
| 2017-12-22 | $49.28 | $49.29 | $48.73 | $49.02 | $40.66 | 643,021 |
| 2017-12-21 | $49.62 | $50.02 | $49.00 | $49.02 | $40.66 | 1,493,865 |
| 2017-12-20 | $50.13 | $50.23 | $48.84 | $49.42 | $40.99 | 2,065,377 |
| 2017-12-19 | $50.02 | $50.40 | $49.60 | $49.75 | $41.27 | 2,524,651 |
| 2017-12-18 | $48.26 | $50.53 | $48.13 | $50.16 | $41.61 | 2,508,239 |
| 2017-12-15 | $47.71 | $48.27 | $47.42 | $48.04 | $39.85 | 2,994,087 |
| 2017-12-14 | $47.56 | $48.24 | $47.05 | $47.49 | $39.39 | 1,839,367 |
| 2017-12-13 | $48.14 | $48.40 | $47.22 | $47.51 | $39.41 | 1,433,531 |
| 2017-12-12 | $48.07 | $48.82 | $47.94 | $48.07 | $39.87 | 1,500,208 |
| 2017-12-11 | $47.60 | $48.65 | $47.60 | $48.14 | $39.93 | 1,248,438 |
| 2017-12-08 | $48.14 | $48.89 | $47.54 | $47.64 | $39.52 | 3,795,160 |
| 2017-12-07 | $46.26 | $48.20 | $46.23 | $47.93 | $39.76 | 2,641,111 |
| 2017-12-06 | $45.97 | $46.83 | $45.03 | $46.35 | $38.45 | 5,419,457 |
| 2017-12-05 | $49.60 | $49.98 | $47.82 | $49.30 | $40.89 | 3,094,176 |
| 2017-12-04 | $52.76 | $53.17 | $49.38 | $49.44 | $41.01 | 3,446,455 |
| 2017-12-01 | $51.21 | $51.89 | $48.73 | $51.84 | $43.00 | 4,070,275 |
| 2017-11-30 | $52.00 | $52.68 | $51.03 | $51.40 | $42.64 | 11,037,064 |
| 2017-11-29 | $53.10 | $53.58 | $50.52 | $51.71 | $42.89 | 3,146,690 |
| 2017-11-28 | $53.25 | $54.27 | $52.90 | $53.14 | $44.08 | 2,367,919 |
| 2017-11-27 | $53.09 | $53.25 | $52.09 | $52.71 | $43.72 | 2,281,927 |
| 2017-11-24 | $53.27 | $53.98 | $53.01 | $53.31 | $44.22 | 1,891,331 |
| 2017-11-22 | $52.98 | $53.42 | $52.49 | $52.86 | $43.85 | 1,255,851 |
| 2017-11-21 | $52.30 | $53.09 | $51.94 | $52.97 | $43.94 | 2,146,824 |
| 2017-11-20 | $52.40 | $52.50 | $50.95 | $51.93 | $43.08 | 1,743,321 |
| 2017-11-17 | $51.38 | $52.56 | $49.34 | $52.50 | $43.55 | 5,089,704 |
| 2017-11-16 | $50.16 | $51.89 | $50.16 | $51.55 | $42.74 | 2,584,272 |
| 2017-11-15 | $49.90 | $50.49 | $48.50 | $49.65 | $41.16 | 2,260,231 |
| 2017-11-14 | $51.63 | $51.87 | $50.11 | $50.60 | $41.95 | 2,588,820 |
| 2017-11-13 | $49.90 | $52.24 | $49.68 | $51.91 | $43.03 | 3,040,568 |
| 2017-11-10 | $51.00 | $51.40 | $50.06 | $50.07 | $41.51 | 1,859,998 |
| 2017-11-09 | $50.67 | $51.89 | $50.16 | $51.11 | $42.37 | 2,528,298 |
| 2017-11-08 | $50.54 | $51.42 | $49.85 | $51.01 | $42.29 | 2,666,954 |
| 2017-11-07 | $51.90 | $52.28 | $50.37 | $51.00 | $42.28 | 4,403,481 |
| 2017-11-06 | $52.73 | $53.89 | $51.06 | $52.10 | $43.19 | 4,428,962 |
| 2017-11-03 | $52.64 | $52.88 | $49.07 | $52.16 | $43.24 | 8,803,630 |
| 2017-11-02 | $56.97 | $57.66 | $55.49 | $55.83 | $46.28 | 2,262,647 |
| 2017-11-01 | $57.25 | $57.30 | $56.18 | $56.97 | $47.23 | 1,559,855 |
| 2017-10-31 | $57.04 | $57.15 | $55.44 | $56.61 | $46.93 | 1,888,646 |
| 2017-10-30 | $57.00 | $57.68 | $56.75 | $56.99 | $47.25 | 1,622,574 |
| 2017-10-27 | $56.88 | $57.39 | $56.01 | $57.23 | $47.44 | 1,486,693 |
| 2017-10-26 | $57.15 | $57.31 | $56.33 | $56.61 | $46.93 | 1,516,019 |
| 2017-10-25 | $57.02 | $57.38 | $55.80 | $56.88 | $47.15 | 1,319,379 |
| 2017-10-24 | $56.21 | $58.08 | $56.21 | $56.95 | $47.21 | 1,676,196 |
| 2017-10-23 | $56.10 | $56.78 | $55.87 | $55.95 | $46.38 | 1,513,107 |
| 2017-10-20 | $56.71 | $56.72 | $55.19 | $55.89 | $46.33 | 1,873,250 |
| 2017-10-19 | $55.51 | $56.75 | $54.72 | $56.17 | $46.57 | 1,548,918 |
| 2017-10-18 | $57.00 | $57.21 | $56.11 | $56.12 | $46.52 | 1,315,644 |
| 2017-10-17 | $57.05 | $57.68 | $56.80 | $56.85 | $47.13 | 1,568,518 |
| 2017-10-16 | $56.25 | $57.08 | $56.06 | $57.01 | $47.26 | 1,802,273 |
| 2017-10-13 | $55.78 | $56.39 | $55.16 | $56.04 | $46.46 | 3,122,222 |
| 2017-10-12 | $54.94 | $55.55 | $54.70 | $55.35 | $45.89 | 1,454,522 |
| 2017-10-11 | $54.99 | $55.19 | $54.40 | $55.12 | $45.70 | 1,466,400 |
| 2017-10-10 | $55.00 | $55.03 | $54.32 | $54.99 | $45.59 | 937,495 |
| 2017-10-09 | $54.80 | $54.96 | $54.37 | $54.82 | $45.45 | 906,700 |
| 2017-10-06 | $54.08 | $54.83 | $53.74 | $54.67 | $45.32 | 2,015,465 |
| 2017-10-05 | $53.35 | $54.47 | $53.03 | $54.43 | $45.12 | 1,740,010 |
| 2017-10-04 | $53.44 | $53.65 | $52.18 | $53.02 | $43.95 | 1,907,777 |
| 2017-10-03 | $52.95 | $53.48 | $52.64 | $53.44 | $44.30 | 1,611,510 |
| 2017-10-02 | $50.75 | $52.75 | $50.73 | $52.75 | $43.73 | 1,903,036 |
| 2017-09-29 | $50.34 | $50.73 | $49.54 | $50.61 | $41.96 | 2,388,151 |
| 2017-09-28 | $50.58 | $51.11 | $50.20 | $50.41 | $41.79 | 1,377,669 |
| 2017-09-27 | $50.85 | $51.40 | $49.95 | $50.49 | $41.86 | 1,624,788 |
| 2017-09-26 | $50.45 | $50.90 | $49.76 | $50.42 | $41.80 | 1,299,058 |
| 2017-09-25 | $51.59 | $51.95 | $49.84 | $50.31 | $41.71 | 1,753,860 |
| 2017-09-22 | $51.83 | $52.12 | $51.53 | $51.79 | $42.93 | 1,101,834 |
| 2017-09-21 | $51.83 | $52.09 | $51.36 | $51.95 | $43.07 | 1,527,897 |
| 2017-09-20 | $51.99 | $52.15 | $51.12 | $51.80 | $42.94 | 2,432,022 |
| 2017-09-19 | $51.55 | $52.09 | $51.25 | $51.92 | $43.04 | 1,819,816 |
| 2017-09-18 | $50.83 | $51.91 | $50.67 | $51.35 | $42.57 | 3,370,824 |
| 2017-09-15 | $49.81 | $50.49 | $49.80 | $50.36 | $41.75 | 3,017,772 |
| 2017-09-14 | $49.12 | $50.50 | $48.38 | $49.66 | $41.17 | 3,202,037 |
| 2017-09-13 | $49.84 | $50.19 | $49.06 | $49.17 | $40.76 | 1,870,652 |
| 2017-09-12 | $50.94 | $51.59 | $49.80 | $49.99 | $41.44 | 3,312,002 |
| 2017-09-11 | $49.99 | $50.99 | $49.89 | $50.50 | $41.87 | 1,350,192 |
| 2017-09-08 | $48.51 | $49.86 | $48.44 | $49.71 | $41.21 | 2,308,632 |
| 2017-09-07 | $48.22 | $48.95 | $48.00 | $48.94 | $40.57 | 2,108,745 |
| 2017-09-06 | $48.41 | $48.57 | $47.77 | $47.96 | $39.76 | 1,667,506 |
| 2017-09-05 | $50.00 | $50.17 | $47.77 | $48.20 | $39.96 | 2,221,459 |
| 2017-09-01 | $49.29 | $50.25 | $49.02 | $49.99 | $41.44 | 1,396,461 |
| 2017-08-31 | $48.39 | $49.27 | $48.15 | $49.07 | $40.68 | 2,173,189 |
| 2017-08-30 | $47.66 | $48.11 | $47.61 | $47.90 | $39.71 | 758,940 |
| 2017-08-29 | $47.27 | $47.99 | $47.11 | $47.62 | $39.48 | 839,743 |
| 2017-08-28 | $47.89 | $48.13 | $47.42 | $47.72 | $39.56 | 1,301,399 |
| 2017-08-25 | $47.92 | $48.11 | $47.28 | $47.62 | $39.48 | 1,499,413 |
| 2017-08-24 | $47.90 | $48.01 | $47.06 | $47.49 | $39.37 | 953,040 |
| 2017-08-23 | $47.36 | $48.32 | $47.21 | $47.53 | $39.40 | 908,457 |
| 2017-08-22 | $46.79 | $47.86 | $46.68 | $47.74 | $39.58 | 1,546,760 |
| 2017-08-21 | $46.25 | $46.82 | $45.70 | $46.36 | $38.43 | 1,155,636 |
| 2017-08-18 | $45.16 | $46.96 | $44.66 | $46.08 | $38.20 | 1,651,927 |
| 2017-08-17 | $45.93 | $46.35 | $44.81 | $44.91 | $37.23 | 1,424,561 |
| 2017-08-16 | $47.17 | $47.17 | $45.73 | $46.32 | $38.40 | 1,624,629 |
| 2017-08-15 | $47.28 | $47.50 | $46.47 | $46.90 | $38.88 | 1,063,521 |
| 2017-08-14 | $47.17 | $47.48 | $45.89 | $47.09 | $39.01 | 4,613,920 |
| 2017-08-11 | $44.19 | $46.68 | $44.18 | $46.34 | $38.39 | 1,938,391 |
| 2017-08-10 | $45.90 | $45.92 | $44.07 | $44.41 | $36.79 | 2,614,643 |
| 2017-08-09 | $46.37 | $47.49 | $45.83 | $46.27 | $38.33 | 4,396,755 |
| 2017-08-08 | $49.75 | $50.04 | $46.72 | $47.20 | $39.10 | 3,850,249 |
| 2017-08-07 | $50.00 | $51.51 | $49.56 | $49.77 | $41.23 | 2,619,922 |
| 2017-08-04 | $47.52 | $49.67 | $47.00 | $49.31 | $40.85 | 2,218,172 |
| 2017-08-03 | $49.20 | $50.03 | $47.04 | $47.15 | $39.06 | 3,605,942 |
| 2017-08-02 | $48.24 | $48.66 | $46.80 | $47.97 | $39.74 | 2,298,504 |
| 2017-08-01 | $48.10 | $48.22 | $47.55 | $47.94 | $39.72 | 1,751,555 |
| 2017-07-31 | $48.18 | $48.65 | $47.04 | $47.61 | $39.44 | 2,205,270 |
| 2017-07-28 | $46.72 | $48.27 | $46.53 | $48.09 | $39.84 | 1,672,841 |
| 2017-07-27 | $47.84 | $48.12 | $45.72 | $47.02 | $38.96 | 1,806,878 |
| 2017-07-26 | $48.25 | $48.59 | $46.71 | $47.52 | $39.37 | 2,469,564 |
| 2017-07-25 | $46.95 | $48.23 | $46.70 | $48.02 | $39.78 | 3,458,762 |
| 2017-07-24 | $45.27 | $46.50 | $45.12 | $46.33 | $38.38 | 2,903,466 |
| 2017-07-21 | $44.62 | $45.01 | $44.13 | $44.80 | $37.12 | 1,699,801 |
| 2017-07-20 | $45.13 | $45.36 | $44.02 | $44.81 | $37.12 | 1,845,902 |
| 2017-07-19 | $45.00 | $45.45 | $44.82 | $45.15 | $37.41 | 2,672,602 |
| 2017-07-18 | $44.88 | $44.99 | $44.12 | $44.90 | $37.20 | 1,402,023 |
| 2017-07-17 | $44.82 | $45.56 | $44.51 | $45.02 | $37.30 | 2,038,980 |
| 2017-07-14 | $44.26 | $45.16 | $44.10 | $44.76 | $37.08 | 1,864,132 |
| 2017-07-13 | $43.20 | $44.05 | $43.04 | $44.01 | $36.46 | 2,824,904 |
| 2017-07-12 | $42.26 | $43.13 | $42.26 | $42.94 | $35.58 | 2,152,185 |
| 2017-07-11 | $40.94 | $41.97 | $40.56 | $41.75 | $34.59 | 2,169,648 |
| 2017-07-10 | $40.10 | $41.08 | $39.57 | $40.85 | $33.84 | 2,144,152 |
| 2017-07-07 | $38.93 | $40.59 | $38.93 | $40.09 | $33.21 | 2,574,980 |
| 2017-07-06 | $39.00 | $39.78 | $38.67 | $38.75 | $32.10 | 3,123,414 |
| 2017-07-05 | $38.96 | $39.68 | $38.18 | $39.30 | $32.56 | 4,394,239 |
| 2017-07-03 | $38.50 | $38.91 | $37.64 | $38.10 | $31.57 | 2,024,442 |
| 2017-06-30 | $35.85 | $38.66 | $35.81 | $37.92 | $31.42 | 5,571,345 |
| 2017-06-29 | $36.81 | $36.85 | $34.84 | $35.52 | $29.43 | 2,660,316 |
| 2017-06-28 | $35.71 | $36.83 | $35.56 | $36.63 | $30.35 | 2,989,149 |
| 2017-06-27 | $36.10 | $36.35 | $35.05 | $35.09 | $29.07 | 2,763,337 |
| 2017-06-26 | $36.10 | $36.86 | $34.95 | $36.00 | $29.83 | 3,597,675 |
| 2017-06-23 | $36.84 | $36.97 | $35.95 | $36.00 | $29.83 | 18,904,348 |
| 2017-06-22 | $36.93 | $37.14 | $35.58 | $36.81 | $30.50 | 2,555,192 |
| 2017-06-21 | $38.08 | $38.26 | $36.70 | $36.81 | $30.50 | 2,379,665 |
| 2017-06-20 | $37.92 | $38.29 | $37.10 | $37.95 | $31.44 | 1,899,432 |
| 2017-06-19 | $36.98 | $38.11 | $36.93 | $38.00 | $31.48 | 3,580,495 |
| 2017-06-16 | $36.71 | $37.92 | $36.15 | $36.70 | $30.41 | 4,589,490 |
| 2017-06-15 | $38.11 | $38.61 | $35.93 | $37.03 | $30.68 | 4,782,219 |
| 2017-06-14 | $41.59 | $42.04 | $36.80 | $38.71 | $32.07 | 6,076,035 |
| 2017-06-13 | $39.96 | $41.05 | $39.96 | $40.95 | $33.93 | 2,287,051 |
| 2017-06-12 | $40.02 | $40.39 | $38.76 | $39.76 | $32.94 | 2,068,745 |
| 2017-06-09 | $40.40 | $41.88 | $39.46 | $40.10 | $33.22 | 3,565,553 |
| 2017-06-08 | $39.50 | $40.36 | $38.74 | $40.24 | $33.34 | 2,216,903 |
| 2017-06-07 | $39.47 | $39.77 | $38.66 | $39.55 | $32.77 | 2,553,781 |
| 2017-06-06 | $41.10 | $41.10 | $39.06 | $39.22 | $32.49 | 3,091,849 |
| 2017-06-05 | $41.10 | $42.08 | $40.90 | $41.61 | $34.47 | 2,650,098 |
| 2017-06-02 | $41.53 | $41.82 | $40.48 | $41.16 | $34.10 | 2,277,073 |
| 2017-06-01 | $40.29 | $41.51 | $39.80 | $41.51 | $34.39 | 2,754,251 |
| 2017-05-31 | $41.47 | $41.77 | $38.19 | $39.99 | $33.13 | 4,740,009 |
| 2017-05-30 | $42.42 | $42.46 | $41.33 | $41.39 | $34.29 | 1,317,944 |
| 2017-05-26 | $42.31 | $42.73 | $41.88 | $42.52 | $35.23 | 1,100,142 |
| 2017-05-25 | $42.10 | $43.00 | $41.64 | $42.31 | $35.05 | 2,035,446 |
| 2017-05-24 | $43.25 | $43.57 | $41.24 | $41.91 | $34.72 | 2,979,504 |
| 2017-05-23 | $43.84 | $43.85 | $42.68 | $43.16 | $35.76 | 2,344,030 |
| 2017-05-22 | $45.25 | $45.47 | $42.98 | $43.71 | $36.21 | 2,886,065 |
| 2017-05-19 | $43.07 | $44.42 | $43.03 | $43.84 | $36.32 | 2,201,002 |
| 2017-05-18 | $42.74 | $43.73 | $41.81 | $42.75 | $35.42 | 2,253,580 |
| 2017-05-17 | $44.52 | $44.75 | $42.53 | $43.03 | $35.65 | 3,235,636 |
| 2017-05-16 | $45.46 | $46.02 | $45.28 | $45.38 | $37.60 | 2,771,973 |
| 2017-05-15 | $44.19 | $45.96 | $44.05 | $45.27 | $37.51 | 5,149,911 |
| 2017-05-12 | $43.38 | $44.40 | $42.36 | $43.82 | $36.28 | 3,843,570 |
| 2017-05-11 | $42.47 | $42.49 | $41.06 | $41.88 | $34.67 | 1,900,622 |
| 2017-05-10 | $40.85 | $42.79 | $40.56 | $42.29 | $35.01 | 2,606,562 |
| 2017-05-09 | $40.30 | $40.99 | $40.18 | $40.72 | $33.71 | 1,451,742 |
| 2017-05-08 | $41.29 | $41.59 | $40.00 | $40.26 | $33.33 | 2,021,674 |
| 2017-05-05 | $40.07 | $41.25 | $39.72 | $41.24 | $34.14 | 2,126,888 |
| 2017-05-04 | $39.05 | $40.36 | $38.40 | $39.90 | $33.03 | 2,408,211 |
| 2017-05-03 | $39.67 | $39.94 | $38.97 | $39.03 | $32.31 | 2,972,136 |
| 2017-05-02 | $41.85 | $42.63 | $38.26 | $39.87 | $33.01 | 5,031,515 |
| 2017-05-01 | $40.53 | $40.96 | $40.01 | $40.72 | $33.71 | 2,469,233 |
| 2017-04-28 | $40.40 | $40.68 | $40.02 | $40.29 | $33.36 | 1,969,366 |
| 2017-04-27 | $39.72 | $40.32 | $39.37 | $40.17 | $33.26 | 3,741,191 |
| 2017-04-26 | $39.90 | $40.77 | $39.72 | $40.26 | $33.33 | 2,033,775 |
| 2017-04-25 | $39.83 | $40.24 | $39.32 | $39.90 | $33.03 | 2,630,234 |
| 2017-04-24 | $38.30 | $39.45 | $38.12 | $39.22 | $32.47 | 2,944,064 |
| 2017-04-21 | $37.31 | $37.68 | $36.67 | $37.53 | $31.07 | 2,405,541 |
| 2017-04-20 | $36.07 | $37.51 | $36.07 | $37.09 | $30.71 | 1,962,980 |
| 2017-04-19 | $35.92 | $36.44 | $35.42 | $35.55 | $29.43 | 3,010,979 |
| 2017-04-18 | $35.25 | $36.28 | $35.01 | $35.77 | $29.62 | 2,122,166 |
| 2017-04-17 | $35.10 | $35.61 | $34.70 | $35.58 | $29.46 | 1,878,778 |
| 2017-04-13 | $35.73 | $36.79 | $34.98 | $35.12 | $29.08 | 2,295,911 |
| 2017-04-12 | $37.49 | $37.55 | $35.89 | $35.98 | $29.79 | 1,959,457 |
| 2017-04-11 | $37.66 | $37.68 | $36.41 | $37.55 | $31.09 | 1,552,829 |
| 2017-04-10 | $37.90 | $38.03 | $37.10 | $37.45 | $31.01 | 1,219,363 |
| 2017-04-07 | $37.41 | $38.15 | $37.30 | $37.74 | $31.25 | 1,568,952 |
| 2017-04-06 | $37.38 | $38.06 | $36.78 | $37.72 | $31.23 | 1,669,995 |
| 2017-04-05 | $38.50 | $38.99 | $37.22 | $37.51 | $31.06 | 2,155,286 |
| 2017-04-04 | $37.99 | $38.58 | $37.55 | $38.19 | $31.62 | 2,195,354 |
| 2017-04-03 | $38.69 | $38.83 | $37.10 | $38.18 | $31.61 | 3,009,967 |
| 2017-03-31 | $38.16 | $39.02 | $37.90 | $38.50 | $31.88 | 3,775,612 |
| 2017-03-30 | $37.39 | $38.64 | $36.97 | $38.16 | $31.59 | 3,169,673 |
| 2017-03-29 | $37.53 | $37.90 | $36.78 | $37.45 | $31.01 | 3,588,310 |
| 2017-03-28 | $34.77 | $36.88 | $34.62 | $36.28 | $30.04 | 5,347,350 |
| 2017-03-27 | $33.68 | $34.56 | $32.96 | $34.39 | $28.47 | 1,736,600 |
| 2017-03-24 | $34.62 | $35.00 | $33.66 | $34.15 | $28.27 | 1,694,627 |
| 2017-03-23 | $33.58 | $34.89 | $33.25 | $34.51 | $28.57 | 1,607,747 |
| 2017-03-22 | $32.76 | $33.84 | $32.31 | $33.80 | $27.98 | 1,942,296 |
| 2017-03-21 | $34.82 | $34.99 | $32.68 | $32.76 | $27.12 | 2,553,484 |
| 2017-03-20 | $34.69 | $35.00 | $34.25 | $34.68 | $28.71 | 1,374,408 |
| 2017-03-17 | $34.88 | $35.40 | $34.52 | $34.75 | $28.77 | 3,593,511 |
| 2017-03-16 | $35.42 | $35.67 | $34.36 | $34.64 | $28.68 | 1,480,576 |
| 2017-03-15 | $33.89 | $35.22 | $33.80 | $35.18 | $29.13 | 1,894,770 |
| 2017-03-14 | $33.44 | $33.84 | $33.15 | $33.61 | $27.83 | 1,395,223 |
| 2017-03-13 | $33.05 | $33.90 | $33.05 | $33.80 | $27.98 | 1,364,457 |
| 2017-03-10 | $33.09 | $33.58 | $32.44 | $32.97 | $27.30 | 1,406,736 |
| 2017-03-09 | $33.00 | $33.32 | $32.58 | $32.97 | $27.30 | 1,509,354 |
| 2017-03-08 | $33.80 | $33.87 | $32.98 | $33.14 | $27.44 | 1,811,899 |
| 2017-03-07 | $33.76 | $34.53 | $33.55 | $33.62 | $27.84 | 1,622,210 |
| 2017-03-06 | $33.59 | $33.99 | $33.00 | $33.64 | $27.85 | 2,219,348 |
| 2017-03-03 | $33.40 | $34.28 | $33.26 | $34.05 | $28.19 | 2,038,674 |
| 2017-03-02 | $34.72 | $35.00 | $33.41 | $33.49 | $27.73 | 1,689,306 |
| 2017-03-01 | $34.46 | $35.46 | $34.26 | $34.72 | $28.75 | 2,807,031 |
| 2017-02-28 | $33.41 | $34.22 | $33.24 | $33.66 | $27.87 | 2,107,318 |
| 2017-02-27 | $34.00 | $34.71 | $33.45 | $33.80 | $27.98 | 3,044,215 |
| 2017-02-24 | $33.66 | $34.30 | $32.09 | $34.08 | $28.22 | 2,049,623 |
| 2017-02-23 | $35.36 | $35.60 | $33.77 | $34.07 | $28.21 | 2,121,956 |
| 2017-02-22 | $35.50 | $35.74 | $34.96 | $35.08 | $29.02 | 2,566,277 |
| 2017-02-21 | $33.34 | $35.79 | $33.34 | $35.60 | $29.45 | 5,187,557 |
| 2017-02-17 | $32.14 | $33.39 | $32.14 | $33.06 | $27.35 | 4,037,364 |
| 2017-02-16 | $31.94 | $33.00 | $31.48 | $31.90 | $26.39 | 3,866,860 |
| 2017-02-15 | $32.45 | $32.84 | $32.13 | $32.68 | $27.03 | 4,144,042 |
| 2017-02-14 | $32.00 | $32.35 | $31.60 | $32.07 | $26.53 | 3,275,195 |
| 2017-02-13 | $31.62 | $32.78 | $31.40 | $32.14 | $26.59 | 10,447,265 |
| 2017-02-10 | $27.87 | $28.34 | $27.54 | $28.13 | $23.27 | 1,546,924 |
| 2017-02-09 | $27.19 | $27.81 | $27.10 | $27.59 | $22.82 | 1,607,963 |
| 2017-02-08 | $27.19 | $27.25 | $26.33 | $27.21 | $22.51 | 1,697,565 |
| 2017-02-07 | $27.85 | $28.38 | $27.23 | $27.34 | $22.62 | 2,576,479 |
| 2017-02-06 | $27.31 | $27.85 | $27.02 | $27.83 | $23.02 | 1,934,107 |
| 2017-02-03 | $26.97 | $27.69 | $26.90 | $27.62 | $22.85 | 2,336,733 |
| 2017-02-02 | $26.73 | $26.95 | $26.36 | $26.87 | $22.23 | 1,475,929 |
| 2017-02-01 | $26.59 | $27.16 | $26.18 | $26.80 | $22.17 | 2,380,332 |
| 2017-01-31 | $24.99 | $26.75 | $24.79 | $26.42 | $21.85 | 4,060,285 |
| 2017-01-30 | $25.15 | $25.25 | $24.29 | $25.08 | $20.75 | 1,680,857 |
| 2017-01-27 | $25.47 | $25.54 | $24.95 | $25.39 | $21.00 | 1,354,523 |
| 2017-01-26 | $25.52 | $25.75 | $25.12 | $25.59 | $21.17 | 2,409,004 |
| 2017-01-25 | $25.75 | $25.99 | $25.23 | $25.57 | $21.15 | 1,991,516 |
| 2017-01-24 | $24.87 | $25.91 | $24.83 | $25.49 | $21.09 | 4,511,963 |
| 2017-01-23 | $24.60 | $25.16 | $24.36 | $24.62 | $20.37 | 1,962,199 |
| 2017-01-20 | $24.30 | $25.00 | $24.17 | $24.99 | $20.67 | 2,711,699 |
| 2017-01-19 | $24.92 | $25.22 | $23.92 | $24.26 | $20.07 | 2,997,091 |
| 2017-01-18 | $24.60 | $25.14 | $24.43 | $25.02 | $20.70 | 2,579,280 |
| 2017-01-17 | $24.88 | $24.88 | $24.20 | $24.48 | $20.25 | 2,842,663 |
| 2017-01-13 | $24.59 | $25.27 | $24.55 | $24.89 | $20.59 | 2,511,995 |
| 2017-01-12 | $24.59 | $24.60 | $23.39 | $24.36 | $20.15 | 2,152,539 |
| 2017-01-11 | $23.44 | $24.61 | $23.42 | $24.59 | $20.34 | 3,508,097 |
| 2017-01-10 | $22.20 | $23.37 | $22.20 | $23.35 | $19.32 | 3,197,862 |
| 2017-01-09 | $21.43 | $22.46 | $21.22 | $22.28 | $18.43 | 3,861,648 |
| 2017-01-06 | $22.09 | $22.22 | $21.25 | $21.54 | $17.82 | 3,043,253 |
| 2017-01-05 | $22.01 | $22.60 | $20.82 | $21.88 | $18.10 | 8,211,844 |
| 2017-01-04 | $21.70 | $22.94 | $21.67 | $22.21 | $18.37 | 34,797,778 |
| 2017-01-03 | $21.59 | $22.18 | $20.76 | $21.22 | $17.55 | 4,809,901 |
| 2016-12-30 | $22.50 | $22.90 | $21.89 | $22.09 | $18.27 | 1,587,229 |
| 2016-12-29 | $22.39 | $22.72 | $22.20 | $22.35 | $18.49 | 1,345,507 |
| 2016-12-28 | $22.82 | $23.30 | $22.34 | $22.40 | $18.53 | 1,633,894 |
| 2016-12-27 | $23.00 | $23.44 | $22.56 | $22.75 | $18.82 | 1,366,875 |
| 2016-12-23 | $22.55 | $23.06 | $22.25 | $23.03 | $19.05 | 1,610,440 |
| 2016-12-22 | $23.32 | $23.56 | $21.89 | $22.76 | $18.83 | 5,183,288 |
| 2016-12-21 | $24.92 | $25.49 | $21.77 | $23.43 | $19.38 | 11,340,678 |
| 2016-12-20 | $24.74 | $25.30 | $24.59 | $25.06 | $20.73 | 1,623,774 |
| 2016-12-19 | $24.22 | $25.06 | $24.15 | $24.75 | $20.47 | 2,571,972 |
| 2016-12-16 | $25.43 | $25.55 | $24.10 | $24.14 | $19.97 | 5,967,274 |
| 2016-12-15 | $24.84 | $25.86 | $24.63 | $25.35 | $20.97 | 2,836,599 |
| 2016-12-14 | $24.35 | $25.38 | $24.07 | $24.87 | $20.57 | 2,416,566 |
| 2016-12-13 | $23.93 | $24.89 | $23.87 | $24.60 | $20.35 | 3,520,248 |
| 2016-12-12 | $25.59 | $25.70 | $23.75 | $23.82 | $19.70 | 5,702,840 |
| 2016-12-09 | $27.00 | $27.29 | $25.82 | $26.22 | $21.69 | 3,002,679 |
| 2016-12-08 | $26.10 | $27.00 | $26.07 | $26.96 | $22.30 | 3,371,714 |
| 2016-12-07 | $26.10 | $26.37 | $25.70 | $26.07 | $21.57 | 2,882,374 |
| 2016-12-06 | $25.93 | $26.09 | $25.35 | $26.05 | $21.55 | 2,562,067 |
| 2016-12-05 | $25.19 | $26.00 | $25.12 | $25.87 | $21.40 | 3,424,346 |
| 2016-12-02 | $24.60 | $25.17 | $24.25 | $25.03 | $20.71 | 1,986,442 |
| 2016-12-01 | $24.90 | $24.99 | $24.38 | $24.61 | $20.36 | 3,003,227 |
| 2016-11-30 | $23.75 | $24.87 | $23.63 | $24.72 | $20.45 | 2,968,184 |
| 2016-11-29 | $22.90 | $23.85 | $22.66 | $23.62 | $19.54 | 2,667,983 |
| 2016-11-28 | $23.50 | $23.52 | $22.13 | $22.75 | $18.82 | 2,885,061 |
| 2016-11-25 | $23.81 | $23.81 | $23.42 | $23.60 | $19.52 | 851,249 |
| 2016-11-23 | $23.45 | $23.90 | $23.38 | $23.80 | $19.69 | 2,122,843 |
| 2016-11-22 | $23.48 | $23.72 | $23.08 | $23.51 | $19.45 | 2,901,953 |
| 2016-11-21 | $22.90 | $23.27 | $22.70 | $23.24 | $19.22 | 3,001,540 |
| 2016-11-18 | $22.65 | $22.89 | $22.48 | $22.68 | $18.76 | 2,818,584 |
| 2016-11-17 | $22.00 | $22.76 | $21.79 | $22.66 | $18.74 | 3,595,284 |
| 2016-11-16 | $22.17 | $22.22 | $21.40 | $22.00 | $18.20 | 3,214,541 |
| 2016-11-15 | $21.35 | $22.23 | $21.16 | $22.02 | $18.22 | 3,978,769 |
| 2016-11-14 | $20.70 | $21.13 | $20.38 | $21.11 | $17.44 | 6,170,453 |
| 2016-11-11 | $20.80 | $20.93 | $20.22 | $20.71 | $17.11 | 5,021,016 |
| 2016-11-10 | $20.91 | $21.34 | $20.61 | $20.85 | $17.22 | 5,661,102 |
| 2016-11-09 | $19.39 | $20.77 | $19.38 | $20.48 | $16.92 | 5,654,108 |
| 2016-11-08 | $19.25 | $20.23 | $19.11 | $20.09 | $16.60 | 5,760,098 |
| 2016-11-07 | $18.60 | $19.60 | $18.56 | $19.28 | $15.93 | 9,969,052 |
| 2016-11-04 | $16.64 | $17.39 | $16.39 | $17.10 | $14.13 | 3,659,517 |
| 2016-11-03 | $16.27 | $16.84 | $15.90 | $16.71 | $13.80 | 2,629,208 |
| 2016-11-02 | $16.76 | $16.83 | $16.15 | $16.25 | $13.42 | 2,421,097 |
| 2016-11-01 | $16.52 | $16.93 | $16.43 | $16.84 | $13.91 | 2,477,495 |
| 2016-10-31 | $17.60 | $17.64 | $16.38 | $16.43 | $13.57 | 2,982,995 |
| 2016-10-28 | $16.94 | $17.66 | $16.84 | $17.51 | $14.46 | 2,637,205 |
| 2016-10-27 | $17.00 | $17.29 | $16.76 | $16.90 | $13.96 | 1,692,143 |
| 2016-10-26 | $16.68 | $17.01 | $16.58 | $16.95 | $14.00 | 1,664,731 |
| 2016-10-25 | $16.70 | $16.98 | $16.52 | $16.72 | $13.81 | 1,475,903 |
| 2016-10-24 | $16.93 | $17.10 | $16.35 | $16.77 | $13.85 | 2,793,284 |
| 2016-10-21 | $16.64 | $17.04 | $16.50 | $16.79 | $13.87 | 1,757,946 |
| 2016-10-20 | $16.16 | $16.93 | $16.13 | $16.67 | $13.77 | 2,713,069 |
| 2016-10-19 | $15.97 | $16.32 | $15.88 | $16.22 | $13.40 | 2,120,319 |
| 2016-10-18 | $15.45 | $16.13 | $15.45 | $15.86 | $13.10 | 2,268,348 |
| 2016-10-17 | $14.87 | $15.35 | $14.73 | $15.26 | $12.61 | 2,039,866 |
| 2016-10-14 | $14.95 | $15.09 | $14.66 | $14.93 | $12.33 | 2,545,015 |
| 2016-10-13 | $14.80 | $14.97 | $14.41 | $14.87 | $12.28 | 2,261,200 |
| 2016-10-12 | $15.09 | $15.31 | $14.87 | $15.02 | $12.41 | 1,315,309 |
| 2016-10-11 | $15.38 | $15.41 | $14.81 | $15.06 | $12.44 | 1,683,407 |
| 2016-10-10 | $15.92 | $16.02 | $15.46 | $15.51 | $12.81 | 1,321,450 |
| 2016-10-07 | $16.29 | $16.29 | $15.56 | $15.75 | $13.01 | 2,390,914 |
| 2016-10-06 | $16.07 | $16.32 | $16.01 | $16.20 | $13.38 | 1,294,800 |
| 2016-10-05 | $15.81 | $16.25 | $15.71 | $16.17 | $13.36 | 2,018,321 |
| 2016-10-04 | $16.00 | $16.14 | $15.59 | $15.62 | $12.90 | 1,305,567 |
| 2016-10-03 | $15.94 | $16.12 | $15.77 | $15.92 | $13.15 | 1,613,856 |
| 2016-09-30 | $15.20 | $16.08 | $15.20 | $16.00 | $13.22 | 3,648,679 |
| 2016-09-29 | $15.30 | $15.50 | $15.08 | $15.16 | $12.52 | 2,015,756 |
| 2016-09-28 | $15.12 | $15.40 | $14.66 | $15.23 | $12.58 | 2,357,494 |
| 2016-09-27 | $14.52 | $15.15 | $14.47 | $14.97 | $12.37 | 1,950,589 |
| 2016-09-26 | $14.95 | $15.04 | $14.54 | $14.60 | $12.06 | 2,079,081 |
| 2016-09-23 | $14.93 | $15.29 | $14.87 | $15.13 | $12.50 | 2,245,946 |
| 2016-09-22 | $14.85 | $15.04 | $14.49 | $14.99 | $12.38 | 2,640,864 |
| 2016-09-21 | $14.29 | $14.84 | $14.12 | $14.74 | $12.18 | 2,684,644 |
| 2016-09-20 | $14.42 | $14.60 | $14.07 | $14.11 | $11.66 | 1,977,924 |
| 2016-09-19 | $14.57 | $14.77 | $14.11 | $14.45 | $11.94 | 3,284,696 |
| 2016-09-16 | $13.75 | $14.60 | $13.71 | $14.56 | $12.03 | 4,858,655 |
| 2016-09-15 | $13.51 | $13.97 | $13.27 | $13.70 | $11.32 | 2,707,649 |
| 2016-09-14 | $12.90 | $13.71 | $12.86 | $13.59 | $11.23 | 3,316,956 |
| 2016-09-13 | $12.99 | $13.14 | $12.47 | $12.71 | $10.50 | 2,520,184 |
| 2016-09-12 | $12.70 | $13.43 | $12.55 | $13.26 | $10.95 | 2,921,810 |
| 2016-09-09 | $13.33 | $13.44 | $12.68 | $12.81 | $10.58 | 2,350,980 |
| 2016-09-08 | $13.57 | $13.72 | $13.40 | $13.55 | $11.19 | 1,540,564 |
| 2016-09-07 | $13.43 | $13.73 | $13.37 | $13.61 | $11.24 | 1,952,103 |
| 2016-09-06 | $13.69 | $13.80 | $13.29 | $13.52 | $11.17 | 1,914,214 |
| 2016-09-02 | $13.58 | $13.85 | $13.44 | $13.63 | $11.26 | 1,526,703 |
| 2016-09-01 | $13.30 | $13.58 | $13.07 | $13.47 | $11.13 | 1,709,435 |
| 2016-08-31 | $13.35 | $13.48 | $12.79 | $13.19 | $10.90 | 2,530,122 |
| 2016-08-30 | $13.28 | $13.65 | $13.19 | $13.38 | $11.05 | 1,721,094 |
| 2016-08-29 | $12.68 | $13.42 | $12.68 | $13.27 | $10.96 | 2,658,417 |
| 2016-08-26 | $12.91 | $13.34 | $12.61 | $12.66 | $10.46 | 2,962,637 |
| 2016-08-25 | $12.44 | $12.99 | $12.40 | $12.83 | $10.60 | 2,319,929 |
| 2016-08-24 | $12.56 | $12.85 | $12.30 | $12.39 | $10.24 | 2,259,123 |
| 2016-08-23 | $12.48 | $12.77 | $12.41 | $12.51 | $10.33 | 2,655,062 |
| 2016-08-22 | $12.34 | $12.48 | $12.16 | $12.45 | $10.28 | 1,945,942 |
| 2016-08-19 | $12.34 | $12.45 | $12.17 | $12.38 | $10.23 | 1,827,396 |
| 2016-08-18 | $12.33 | $12.48 | $12.14 | $12.40 | $10.24 | 2,633,044 |
| 2016-08-17 | $12.11 | $12.38 | $12.04 | $12.24 | $10.11 | 2,161,430 |
| 2016-08-16 | $12.17 | $12.50 | $12.01 | $12.12 | $10.01 | 3,131,882 |
| 2016-08-15 | $11.48 | $12.45 | $11.33 | $12.25 | $10.12 | 4,065,749 |
| 2016-08-12 | $11.80 | $12.11 | $11.09 | $11.45 | $9.44 | 3,600,804 |
| 2016-08-11 | $10.94 | $11.77 | $10.90 | $11.74 | $9.67 | 4,134,465 |
| 2016-08-10 | $10.55 | $10.99 | $10.43 | $10.94 | $9.02 | 4,184,037 |
| 2016-08-09 | $9.79 | $10.81 | $9.74 | $10.30 | $8.49 | 7,755,732 |
| 2016-08-08 | $9.16 | $9.57 | $9.12 | $9.31 | $7.67 | 4,407,361 |
| 2016-08-05 | $8.94 | $9.25 | $8.86 | $9.10 | $7.50 | 1,782,460 |
| 2016-08-04 | $9.06 | $9.24 | $8.88 | $8.94 | $7.37 | 1,969,733 |
| 2016-08-03 | $8.76 | $9.09 | $8.62 | $8.93 | $7.36 | 1,983,187 |
| 2016-08-02 | $9.30 | $9.39 | $8.71 | $8.84 | $7.28 | 2,263,976 |
| 2016-08-01 | $9.30 | $9.46 | $9.15 | $9.29 | $7.66 | 2,057,023 |
| 2016-07-29 | $9.39 | $9.49 | $9.06 | $9.30 | $7.66 | 2,425,645 |
| 2016-07-28 | $9.45 | $9.68 | $9.38 | $9.39 | $7.74 | 1,855,729 |
| 2016-07-27 | $9.51 | $9.70 | $9.35 | $9.50 | $7.83 | 2,314,838 |
| 2016-07-26 | $8.84 | $9.78 | $8.81 | $9.30 | $7.66 | 6,223,089 |
| 2016-07-25 | $8.80 | $8.97 | $8.60 | $8.79 | $7.24 | 1,625,174 |
| 2016-07-22 | $9.10 | $9.14 | $8.55 | $8.84 | $7.28 | 2,764,270 |
| 2016-07-21 | $9.13 | $9.32 | $9.06 | $9.16 | $7.55 | 1,545,158 |
| 2016-07-20 | $9.07 | $9.21 | $8.94 | $9.13 | $7.52 | 1,515,016 |
| 2016-07-19 | $9.28 | $9.47 | $9.06 | $9.10 | $7.50 | 1,827,934 |
| 2016-07-18 | $8.86 | $9.42 | $8.77 | $9.35 | $7.70 | 2,308,476 |
| 2016-07-15 | $8.82 | $8.99 | $8.70 | $8.91 | $7.34 | 2,848,839 |
| 2016-07-14 | $8.39 | $8.87 | $8.39 | $8.78 | $7.24 | 3,111,532 |
| 2016-07-13 | $8.20 | $8.33 | $8.07 | $8.26 | $6.81 | 3,103,540 |
| 2016-07-12 | $7.91 | $8.25 | $7.77 | $8.18 | $6.74 | 2,901,275 |
| 2016-07-11 | $7.68 | $7.94 | $7.56 | $7.93 | $6.53 | 4,660,044 |
| 2016-07-08 | $6.64 | $8.08 | $6.34 | $7.68 | $6.33 | 14,025,324 |
| 2016-07-07 | $6.02 | $6.62 | $6.02 | $6.56 | $5.41 | 10,372,227 |
| 2016-07-06 | $7.57 | $7.59 | $5.82 | $5.93 | $4.89 | 18,379,959 |
| 2016-07-05 | $8.44 | $8.45 | $7.57 | $7.65 | $6.30 | 3,626,153 |
| 2016-07-01 | $8.23 | $8.50 | $8.13 | $8.48 | $6.99 | 3,349,090 |
| 2016-06-30 | $8.44 | $8.51 | $8.13 | $8.24 | $6.79 | 5,088,375 |
| 2016-06-29 | $8.57 | $8.65 | $8.33 | $8.47 | $6.98 | 1,815,399 |
| 2016-06-28 | $8.74 | $8.77 | $8.19 | $8.45 | $6.96 | 2,575,727 |
| 2016-06-27 | $9.15 | $9.15 | $8.34 | $8.44 | $6.96 | 4,350,196 |
| 2016-06-24 | $9.19 | $9.61 | $9.19 | $9.27 | $7.64 | 17,719,771 |
| 2016-06-23 | $9.18 | $9.95 | $9.16 | $9.75 | $8.03 | 3,587,526 |
| 2016-06-22 | $9.12 | $9.34 | $8.95 | $9.07 | $7.47 | 2,550,408 |
| 2016-06-21 | $9.20 | $9.29 | $9.01 | $9.22 | $7.60 | 1,768,857 |
| 2016-06-20 | $9.08 | $9.43 | $8.94 | $9.20 | $7.58 | 2,487,205 |
| 2016-06-17 | $8.97 | $9.40 | $8.82 | $8.92 | $7.35 | 3,086,081 |
| 2016-06-16 | $8.84 | $8.91 | $8.47 | $8.88 | $7.32 | 2,294,925 |
| 2016-06-15 | $8.61 | $9.15 | $8.55 | $8.89 | $7.33 | 3,177,205 |
| 2016-06-14 | $8.33 | $8.66 | $8.30 | $8.60 | $7.09 | 4,294,102 |
| 2016-06-13 | $8.73 | $8.87 | $8.30 | $8.38 | $6.91 | 4,738,515 |
| 2016-06-10 | $8.30 | $8.94 | $8.30 | $8.80 | $7.25 | 4,448,782 |
| 2016-06-09 | $8.30 | $8.65 | $8.29 | $8.45 | $6.96 | 3,503,557 |
| 2016-06-08 | $8.41 | $8.74 | $8.33 | $8.35 | $6.88 | 2,448,569 |
| 2016-06-07 | $8.34 | $8.58 | $8.33 | $8.46 | $6.97 | 3,321,000 |
| 2016-06-06 | $8.23 | $8.57 | $8.23 | $8.48 | $6.99 | 7,297,633 |
| 2016-06-03 | $8.63 | $8.63 | $8.16 | $8.45 | $6.96 | 19,096,817 |
| 2016-06-02 | $8.61 | $8.86 | $7.52 | $8.86 | $7.30 | 25,409,002 |
| 2016-06-01 | $8.68 | $8.81 | $8.45 | $8.80 | $7.25 | 3,406,253 |
| 2016-05-31 | $9.18 | $9.18 | $8.44 | $8.71 | $7.18 | 5,005,622 |
| 2016-05-27 | $9.36 | $9.43 | $8.96 | $9.15 | $7.54 | 2,390,341 |
| 2016-05-26 | $9.57 | $9.69 | $9.26 | $9.36 | $7.71 | 2,588,807 |
| 2016-05-25 | $9.31 | $9.67 | $9.19 | $9.58 | $7.89 | 3,766,846 |
| 2016-05-24 | $9.56 | $9.70 | $9.05 | $9.23 | $7.61 | 6,746,229 |
| 2016-05-23 | $9.88 | $9.88 | $8.94 | $9.56 | $7.88 | 4,990,462 |
| 2016-05-20 | $10.29 | $10.50 | $9.50 | $9.97 | $8.22 | 3,671,224 |
| 2016-05-19 | $10.34 | $10.43 | $9.81 | $10.25 | $8.45 | 3,550,968 |
| 2016-05-18 | $10.40 | $10.83 | $10.31 | $10.41 | $8.58 | 2,856,411 |
| 2016-05-17 | $10.05 | $10.50 | $9.92 | $10.44 | $8.60 | 2,562,742 |
| 2016-05-16 | $9.77 | $10.25 | $9.77 | $10.04 | $8.27 | 2,183,606 |
| 2016-05-13 | $9.79 | $10.01 | $9.57 | $9.81 | $8.08 | 2,790,906 |
| 2016-05-12 | $10.21 | $10.41 | $9.76 | $9.85 | $8.09 | 2,758,653 |
| 2016-05-11 | $9.98 | $10.39 | $9.81 | $10.06 | $8.26 | 1,822,871 |
| 2016-05-10 | $9.45 | $9.97 | $9.27 | $9.94 | $8.17 | 2,376,339 |
| 2016-05-09 | $10.26 | $10.26 | $9.38 | $9.40 | $7.72 | 3,200,898 |
| 2016-05-06 | $9.90 | $10.29 | $9.75 | $10.26 | $8.43 | 2,154,104 |
| 2016-05-05 | $10.00 | $10.38 | $9.60 | $9.87 | $8.11 | 2,508,316 |
| 2016-05-04 | $9.88 | $9.94 | $9.45 | $9.93 | $8.16 | 3,537,665 |
| 2016-05-03 | $9.70 | $10.25 | $9.60 | $10.00 | $8.22 | 5,695,856 |
| 2016-05-02 | $9.15 | $9.26 | $8.76 | $9.26 | $7.61 | 3,702,138 |
| 2016-04-29 | $9.51 | $9.71 | $8.96 | $9.12 | $7.49 | 2,678,936 |
| 2016-04-28 | $9.18 | $9.92 | $9.04 | $9.46 | $7.77 | 2,800,927 |
| 2016-04-27 | $9.46 | $9.56 | $9.03 | $9.19 | $7.55 | 2,015,995 |
| 2016-04-26 | $9.00 | $9.47 | $8.90 | $9.43 | $7.75 | 2,108,957 |
| 2016-04-25 | $9.07 | $9.33 | $8.93 | $9.00 | $7.39 | 2,503,023 |
| 2016-04-22 | $9.64 | $9.80 | $8.68 | $9.07 | $7.45 | 3,369,782 |
| 2016-04-21 | $9.29 | $9.68 | $9.21 | $9.61 | $7.90 | 3,450,588 |
| 2016-04-20 | $9.07 | $9.43 | $9.00 | $9.23 | $7.58 | 3,722,738 |
| 2016-04-19 | $8.30 | $9.19 | $8.29 | $9.06 | $7.44 | 5,306,388 |
| 2016-04-18 | $8.09 | $8.34 | $7.93 | $8.18 | $6.72 | 1,787,058 |
| 2016-04-15 | $7.55 | $8.15 | $7.55 | $8.13 | $6.68 | 3,392,152 |
| 2016-04-14 | $7.69 | $7.80 | $7.45 | $7.58 | $6.23 | 1,718,309 |
| 2016-04-13 | $7.52 | $7.75 | $7.41 | $7.66 | $6.29 | 1,554,100 |
| 2016-04-12 | $7.22 | $7.55 | $7.15 | $7.45 | $6.12 | 1,799,534 |
| 2016-04-11 | $7.27 | $7.52 | $7.15 | $7.21 | $5.92 | 2,214,933 |
| 2016-04-08 | $7.15 | $7.37 | $7.04 | $7.21 | $5.92 | 1,675,077 |
| 2016-04-07 | $7.27 | $7.31 | $6.99 | $7.04 | $5.78 | 1,954,879 |
| 2016-04-06 | $7.11 | $7.41 | $7.07 | $7.31 | $6.01 | 1,486,012 |
| 2016-04-05 | $7.15 | $7.35 | $7.07 | $7.13 | $5.86 | 1,177,220 |
| 2016-04-04 | $7.39 | $7.73 | $7.10 | $7.20 | $5.92 | 1,994,120 |
| 2016-04-01 | $7.13 | $7.50 | $7.02 | $7.45 | $6.12 | 3,267,575 |
| 2016-03-31 | $7.27 | $7.46 | $6.92 | $7.00 | $5.75 | 1,930,813 |
| 2016-03-30 | $7.22 | $7.50 | $7.04 | $7.23 | $5.94 | 2,498,554 |
| 2016-03-29 | $6.91 | $7.33 | $6.75 | $7.18 | $5.90 | 1,475,170 |
| 2016-03-28 | $7.18 | $7.20 | $6.92 | $7.00 | $5.75 | 1,074,522 |
| 2016-03-24 | $6.75 | $7.19 | $6.50 | $7.15 | $5.87 | 1,853,935 |
| 2016-03-23 | $7.00 | $7.19 | $6.70 | $6.78 | $5.57 | 2,455,541 |
| 2016-03-22 | $7.15 | $7.26 | $6.61 | $7.20 | $5.92 | 2,030,336 |
| 2016-03-21 | $7.76 | $7.84 | $7.15 | $7.20 | $5.92 | 2,150,867 |
| 2016-03-18 | $7.30 | $7.75 | $7.05 | $7.47 | $6.14 | 5,508,036 |
| 2016-03-17 | $6.70 | $7.25 | $6.63 | $7.22 | $5.93 | 2,807,861 |
| 2016-03-16 | $6.81 | $6.83 | $6.33 | $6.69 | $5.50 | 1,829,253 |
| 2016-03-15 | $6.80 | $6.95 | $6.75 | $6.83 | $5.61 | 2,110,879 |
| 2016-03-14 | $6.85 | $7.15 | $6.78 | $6.87 | $5.64 | 2,987,113 |
| 2016-03-11 | $6.45 | $6.54 | $6.32 | $6.52 | $5.36 | 1,409,552 |
| 2016-03-10 | $6.28 | $6.47 | $6.08 | $6.34 | $5.21 | 2,241,643 |
| 2016-03-09 | $6.12 | $6.39 | $5.92 | $6.31 | $5.18 | 1,723,313 |
| 2016-03-08 | $6.47 | $6.53 | $5.90 | $6.08 | $4.97 | 2,235,331 |
| 2016-03-07 | $5.83 | $6.63 | $5.80 | $6.58 | $5.38 | 2,728,764 |
| 2016-03-04 | $5.99 | $6.14 | $5.75 | $5.79 | $4.73 | 2,530,633 |
| 2016-03-03 | $5.72 | $6.01 | $5.70 | $5.96 | $4.87 | 2,570,804 |
| 2016-03-02 | $5.49 | $5.75 | $5.36 | $5.71 | $4.67 | 2,951,390 |
| 2016-03-01 | $5.22 | $5.46 | $5.20 | $5.40 | $4.42 | 2,514,167 |
| 2016-02-29 | $4.90 | $5.30 | $4.86 | $5.13 | $4.19 | 2,846,399 |
| 2016-02-26 | $5.01 | $5.19 | $4.75 | $4.90 | $4.01 | 2,985,287 |
| 2016-02-25 | $4.76 | $5.15 | $4.60 | $4.91 | $4.01 | 2,884,634 |
| 2016-02-24 | $3.82 | $4.97 | $3.80 | $4.79 | $3.92 | 4,368,294 |
| 2016-02-23 | $4.16 | $4.35 | $4.02 | $4.05 | $3.31 | 1,305,670 |
| 2016-02-22 | $4.19 | $4.47 | $4.16 | $4.19 | $3.43 | 1,564,448 |
| 2016-02-19 | $4.05 | $4.25 | $3.88 | $4.13 | $3.38 | 1,578,363 |
| 2016-02-18 | $4.18 | $4.18 | $3.96 | $4.13 | $3.38 | 1,277,840 |
| 2016-02-17 | $3.74 | $4.28 | $3.73 | $4.16 | $3.40 | 2,702,705 |
| 2016-02-16 | $3.84 | $3.86 | $3.52 | $3.69 | $3.02 | 2,078,026 |
| 2016-02-12 | $3.98 | $3.99 | $3.64 | $3.88 | $3.17 | 1,844,894 |
| 2016-02-11 | $3.59 | $4.06 | $3.50 | $3.87 | $3.16 | 1,581,129 |
| 2016-02-10 | $4.01 | $4.02 | $3.60 | $3.60 | $2.94 | 1,578,992 |
| 2016-02-09 | $4.03 | $4.12 | $3.80 | $3.98 | $3.25 | 2,551,586 |
| 2016-02-08 | $4.06 | $4.16 | $3.95 | $4.14 | $3.39 | 1,885,227 |
| 2016-02-05 | $4.39 | $4.40 | $4.05 | $4.17 | $3.41 | 1,629,766 |
| 2016-02-04 | $4.02 | $4.43 | $3.98 | $4.40 | $3.60 | 2,776,024 |
| 2016-02-03 | $3.71 | $4.09 | $3.70 | $4.00 | $3.27 | 3,998,527 |
| 2016-02-02 | $3.87 | $3.96 | $3.55 | $3.66 | $2.99 | 3,294,951 |
| 2016-02-01 | $3.97 | $4.49 | $3.70 | $3.91 | $3.20 | 4,579,548 |
| 2016-01-29 | $3.17 | $4.00 | $3.16 | $3.94 | $3.22 | 30,270,133 |
| 2016-01-28 | $3.16 | $3.28 | $3.12 | $3.14 | $2.57 | 2,833,268 |
| 2016-01-27 | $3.36 | $3.40 | $3.06 | $3.12 | $2.55 | 3,900,478 |
| 2016-01-26 | $3.50 | $3.51 | $3.25 | $3.33 | $2.72 | 3,404,803 |
| 2016-01-25 | $3.79 | $3.85 | $3.48 | $3.49 | $2.85 | 1,498,810 |
| 2016-01-22 | $3.73 | $3.86 | $3.53 | $3.80 | $3.11 | 2,421,539 |
| 2016-01-21 | $3.64 | $4.12 | $3.60 | $3.62 | $2.96 | 2,163,886 |
| 2016-01-20 | $3.48 | $3.74 | $3.22 | $3.65 | $2.98 | 2,659,620 |
| 2016-01-19 | $4.03 | $4.17 | $3.50 | $3.59 | $2.94 | 2,604,043 |
| 2016-01-15 | $3.44 | $3.99 | $3.40 | $3.98 | $3.25 | 3,023,851 |
| 2016-01-14 | $3.30 | $3.85 | $3.22 | $3.51 | $2.87 | 6,322,629 |
| 2016-01-13 | $3.97 | $3.97 | $3.24 | $3.30 | $2.70 | 4,251,042 |
| 2016-01-12 | $4.44 | $4.47 | $3.82 | $3.91 | $3.20 | 6,644,120 |
| 2016-01-11 | $4.80 | $4.82 | $4.29 | $4.38 | $3.58 | 3,551,864 |
| 2016-01-08 | $4.83 | $5.02 | $4.61 | $4.80 | $3.92 | 2,813,229 |
| 2016-01-07 | $5.00 | $5.22 | $4.64 | $4.75 | $3.88 | 3,905,956 |
| 2016-01-06 | $5.28 | $5.31 | $5.05 | $5.12 | $4.19 | 3,036,328 |
| 2016-01-05 | $5.48 | $5.49 | $5.27 | $5.42 | $4.43 | 3,089,500 |
| 2016-01-04 | $5.20 | $5.49 | $5.20 | $5.48 | $4.48 | 2,783,070 |
| 2015-12-31 | $5.21 | $5.51 | $5.19 | $5.36 | $4.38 | 1,958,220 |
| 2015-12-30 | $5.38 | $5.44 | $5.21 | $5.25 | $4.29 | 1,329,462 |
| 2015-12-29 | $5.43 | $5.50 | $5.31 | $5.48 | $4.48 | 1,138,653 |
| 2015-12-28 | $5.70 | $5.70 | $5.39 | $5.40 | $4.42 | 1,442,807 |
| 2015-12-24 | $5.71 | $5.85 | $5.71 | $5.74 | $4.69 | 438,936 |
| 2015-12-23 | $5.73 | $5.94 | $5.65 | $5.76 | $4.71 | 1,784,027 |
| 2015-12-22 | $5.54 | $5.94 | $5.46 | $5.73 | $4.69 | 2,116,242 |
| 2015-12-21 | $5.99 | $6.17 | $5.25 | $5.57 | $4.55 | 4,845,802 |
| 2015-12-18 | $4.70 | $6.29 | $4.70 | $5.96 | $4.87 | 7,555,329 |
| 2015-12-17 | $5.58 | $5.58 | $4.58 | $4.72 | $3.86 | 5,230,903 |
| 2015-12-16 | $5.45 | $5.82 | $5.37 | $5.65 | $4.62 | 2,309,621 |
| 2015-12-15 | $5.26 | $5.42 | $5.25 | $5.36 | $4.38 | 2,089,256 |
| 2015-12-14 | $5.65 | $5.78 | $5.19 | $5.26 | $4.30 | 2,557,037 |
| 2015-12-11 | $6.01 | $6.10 | $5.61 | $5.69 | $4.65 | 2,624,665 |
| 2015-12-10 | $6.00 | $6.23 | $5.96 | $6.13 | $5.01 | 1,174,522 |
| 2015-12-09 | $5.81 | $6.28 | $5.81 | $6.04 | $4.94 | 2,008,419 |
| 2015-12-08 | $5.92 | $6.00 | $5.73 | $5.78 | $4.73 | 2,391,472 |
| 2015-12-07 | $6.16 | $6.21 | $5.99 | $6.01 | $4.91 | 1,627,703 |
| 2015-12-04 | $5.95 | $6.27 | $5.86 | $6.21 | $5.08 | 1,928,055 |
| 2015-12-03 | $6.13 | $6.25 | $5.88 | $5.97 | $4.88 | 2,763,119 |
| 2015-12-02 | $6.00 | $6.19 | $5.90 | $6.12 | $5.00 | 1,985,183 |
| 2015-12-01 | $6.25 | $6.34 | $5.85 | $6.05 | $4.95 | 2,204,064 |
| 2015-11-30 | $6.31 | $6.40 | $6.20 | $6.25 | $5.11 | 1,155,614 |
| 2015-11-27 | $6.37 | $6.44 | $6.30 | $6.34 | $5.18 | 503,736 |
| 2015-11-25 | $6.15 | $6.39 | $6.09 | $6.31 | $5.16 | 1,348,717 |
| 2015-11-24 | $5.94 | $6.26 | $5.94 | $6.15 | $5.03 | 2,704,878 |
| 2015-11-23 | $5.99 | $6.02 | $5.76 | $5.94 | $4.86 | 2,500,877 |
| 2015-11-20 | $6.05 | $6.14 | $5.88 | $5.99 | $4.90 | 2,116,421 |
| 2015-11-19 | $5.85 | $6.26 | $5.85 | $6.04 | $4.94 | 3,734,097 |
| 2015-11-18 | $5.63 | $5.89 | $5.61 | $5.84 | $4.78 | 4,077,236 |
| 2015-11-17 | $5.82 | $6.01 | $5.60 | $5.62 | $4.60 | 5,758,024 |
| 2015-11-16 | $5.78 | $5.97 | $5.66 | $5.86 | $4.79 | 1,940,964 |
| 2015-11-13 | $5.82 | $5.90 | $5.63 | $5.69 | $4.65 | 1,366,275 |
| 2015-11-12 | $5.92 | $5.95 | $5.75 | $5.85 | $4.78 | 2,166,341 |
| 2015-11-11 | $6.18 | $6.21 | $5.90 | $5.90 | $4.82 | 3,530,902 |
| 2015-11-10 | $6.33 | $6.42 | $6.10 | $6.15 | $5.03 | 2,550,455 |
| 2015-11-09 | $6.60 | $6.68 | $6.35 | $6.43 | $5.23 | 1,819,126 |
| 2015-11-06 | $7.37 | $7.50 | $6.67 | $6.73 | $5.48 | 2,997,336 |
| 2015-11-05 | $8.32 | $8.65 | $7.30 | $7.52 | $6.12 | 2,561,136 |
| 2015-11-04 | $8.44 | $8.80 | $8.05 | $8.13 | $6.62 | 4,209,275 |
| 2015-11-03 | $7.35 | $8.72 | $7.35 | $8.48 | $6.90 | 3,794,066 |
| 2015-11-02 | $6.90 | $7.72 | $6.85 | $7.60 | $6.18 | 2,071,317 |
| 2015-10-30 | $6.78 | $7.00 | $6.70 | $6.93 | $5.64 | 1,407,404 |
| 2015-10-29 | $6.64 | $6.95 | $6.59 | $6.91 | $5.62 | 1,358,181 |
| 2015-10-28 | $6.64 | $6.83 | $6.53 | $6.66 | $5.42 | 1,762,326 |
| 2015-10-27 | $6.43 | $6.57 | $6.21 | $6.56 | $5.34 | 1,143,144 |
| 2015-10-26 | $6.75 | $6.75 | $6.42 | $6.45 | $5.25 | 1,120,143 |
| 2015-10-23 | $6.42 | $6.66 | $6.34 | $6.56 | $5.34 | 1,340,952 |
| 2015-10-22 | $6.40 | $6.54 | $6.23 | $6.35 | $5.17 | 1,437,392 |
| 2015-10-21 | $6.50 | $6.55 | $6.20 | $6.26 | $5.09 | 1,373,430 |
| 2015-10-20 | $6.11 | $6.47 | $6.01 | $6.41 | $5.22 | 2,369,377 |
| 2015-10-19 | $6.39 | $6.46 | $5.95 | $6.08 | $4.95 | 2,638,338 |
| 2015-10-16 | $7.10 | $7.17 | $6.35 | $6.39 | $5.20 | 2,677,765 |
| 2015-10-15 | $7.20 | $7.20 | $6.90 | $7.07 | $5.75 | 2,159,477 |
| 2015-10-14 | $7.35 | $7.43 | $7.13 | $7.21 | $5.87 | 2,139,884 |
| 2015-10-13 | $7.93 | $7.99 | $7.32 | $7.34 | $5.97 | 1,585,753 |
| 2015-10-12 | $8.03 | $8.15 | $7.80 | $8.05 | $6.55 | 1,297,624 |
| 2015-10-09 | $8.55 | $8.68 | $7.93 | $8.03 | $6.53 | 2,952,243 |
| 2015-10-08 | $8.26 | $8.58 | $7.00 | $8.43 | $6.86 | 6,624,110 |
| 2015-10-07 | $8.25 | $8.60 | $7.75 | $7.87 | $6.40 | 4,311,381 |
| 2015-10-06 | $7.57 | $8.46 | $7.55 | $8.21 | $6.68 | 3,942,014 |
| 2015-10-05 | $7.23 | $7.76 | $7.15 | $7.56 | $6.15 | 4,462,637 |
| 2015-10-02 | $6.50 | $7.22 | $6.46 | $7.08 | $5.76 | 2,886,126 |
| 2015-10-01 | $6.50 | $6.63 | $6.31 | $6.57 | $5.35 | 2,215,532 |
| 2015-09-30 | $6.25 | $6.49 | $5.94 | $6.47 | $5.26 | 4,604,707 |
| 2015-09-29 | $6.56 | $6.70 | $6.15 | $6.18 | $5.03 | 4,047,597 |
| 2015-09-28 | $7.00 | $7.04 | $6.44 | $6.48 | $5.27 | 4,068,519 |
| 2015-09-25 | $7.72 | $7.74 | $7.05 | $7.06 | $5.74 | 3,415,131 |
| 2015-09-24 | $7.94 | $7.97 | $7.20 | $7.58 | $6.17 | 4,411,818 |
| 2015-09-23 | $8.64 | $9.15 | $7.89 | $7.98 | $6.49 | 2,612,664 |
| 2015-09-22 | $9.00 | $9.02 | $8.47 | $8.69 | $7.07 | 1,576,753 |
| 2015-09-21 | $8.94 | $9.19 | $8.73 | $9.14 | $7.44 | 1,975,788 |
| 2015-09-18 | $9.32 | $9.37 | $8.72 | $8.76 | $7.13 | 3,589,777 |
| 2015-09-17 | $9.62 | $9.86 | $9.40 | $9.45 | $7.69 | 1,228,319 |
| 2015-09-16 | $9.45 | $9.79 | $9.36 | $9.61 | $7.82 | 1,925,278 |
| 2015-09-15 | $9.03 | $9.44 | $9.03 | $9.40 | $7.65 | 1,911,614 |
| 2015-09-14 | $9.10 | $9.10 | $8.79 | $8.96 | $7.29 | 1,665,983 |
| 2015-09-11 | $9.23 | $9.37 | $9.03 | $9.07 | $7.38 | 2,222,903 |
| 2015-09-10 | $9.40 | $9.48 | $9.06 | $9.16 | $7.45 | 2,363,085 |
| 2015-09-09 | $9.35 | $9.63 | $9.26 | $9.30 | $7.57 | 2,977,988 |
| 2015-09-08 | $9.05 | $9.16 | $8.99 | $9.12 | $7.42 | 2,071,676 |
Chemours Company (CC) News Headlines
.jpg)
Chemours places CEO, CFO on leave amid internal review; shares plunge
None
reuters.com Feb. 29, 2024.jpg)
Stocks making the biggest moves midday: Chemours, Snowflake, Hormel, C3.ai and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 29, 2024.jpg)
Kimberly-Clark factory where Kleenex made pollutes town with PFAS, lawsuit says
None
reuters.com Feb. 29, 2024Recent Chemours Company (CC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Chemours Company (CC) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |