CIENA Corp (CIEN) Exchange: NYSE
Data as of May 2, 2025
$65.94 ($1.65) 2.57%
CIENA Corp - Daily Information
Click for more stock information on CIENA Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $64.20 |
| Previous Close | $65.94 |
| High | $66.04 |
| Low | $63.99 |
| Adjusted Open | $64.20 |
| Previous Adjusted Close | $65.94 |
| Adjusted High | $66.04 |
| Adjusted Low | $63.99 |
About CIENA Corp (CIEN)
CIENA Corp (NASDAQ: CIEN) is a global communications technology and service provider specializing in enabling businesses to build sophisticated networks. The company has a long history, beginning in 1983 as a start-up backed by venture capital. Over the last few decades, CIENA has become an industry leader thanks to its expertise in optical communications technology and services. CIENA provides cutting-edge communication infrastructure to enterprise customers, such as large telecom providers, ISPs, and managed service providers. Currently the company has 5,947 employees, and a market capitalization of over $2.5 billion.
Invest in CIENA Corp (CIEN)
Historical Stock Data for CIENA Corp (CIEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $64.20 | $66.04 | $63.99 | $65.94 | $65.94 | 1,600,991 |
| 2025-04-24 | $62.74 | $64.98 | $62.42 | $64.29 | $64.29 | 984,715 |
| 2025-04-23 | $63.77 | $66.68 | $62.31 | $62.59 | $62.59 | 2,629,513 |
| 2025-04-22 | $58.64 | $60.10 | $58.64 | $59.50 | $59.50 | 1,201,075 |
| 2025-04-21 | $59.01 | $59.44 | $56.94 | $57.84 | $57.84 | 1,142,112 |
| 2025-04-17 | $59.75 | $60.67 | $58.76 | $60.14 | $60.14 | 1,959,447 |
| 2025-04-16 | $57.54 | $59.91 | $57.54 | $58.87 | $58.87 | 1,003,845 |
| 2025-04-15 | $58.51 | $60.23 | $58.34 | $59.38 | $59.38 | 1,232,700 |
| 2025-04-14 | $61.22 | $61.86 | $58.18 | $58.50 | $58.50 | 1,273,756 |
| 2025-04-11 | $57.86 | $59.60 | $56.75 | $58.78 | $58.78 | 2,033,108 |
| 2025-04-10 | $59.59 | $60.64 | $56.37 | $58.36 | $58.36 | 1,911,942 |
| 2025-04-09 | $53.65 | $63.69 | $53.18 | $61.99 | $61.99 | 3,358,139 |
| 2025-04-08 | $57.49 | $59.18 | $52.98 | $54.03 | $54.03 | 2,563,326 |
| 2025-04-07 | $50.17 | $58.79 | $50.15 | $55.22 | $55.22 | 3,083,242 |
| 2025-04-04 | $52.76 | $54.43 | $49.21 | $53.50 | $53.50 | 5,780,365 |
| 2025-04-03 | $59.61 | $61.28 | $56.07 | $56.19 | $56.19 | 2,391,359 |
| 2025-04-02 | $59.99 | $66.77 | $59.99 | $65.03 | $65.03 | 3,700,012 |
| 2025-04-01 | $60.51 | $61.58 | $59.16 | $61.54 | $61.54 | 2,018,317 |
| 2025-03-31 | $59.68 | $60.65 | $58.04 | $60.43 | $60.43 | 3,553,649 |
| 2025-03-28 | $62.65 | $63.31 | $61.00 | $61.56 | $61.56 | 2,157,726 |
| 2025-03-27 | $64.81 | $65.64 | $62.49 | $62.86 | $62.86 | 3,517,960 |
| 2025-03-26 | $69.10 | $69.56 | $65.26 | $65.76 | $65.76 | 2,278,967 |
| 2025-03-25 | $69.28 | $70.57 | $69.00 | $69.42 | $69.42 | 1,966,016 |
| 2025-03-24 | $69.08 | $69.68 | $67.50 | $69.53 | $69.53 | 1,644,029 |
| 2025-03-21 | $64.60 | $65.62 | $63.74 | $65.56 | $65.56 | 2,539,036 |
| 2025-03-20 | $64.99 | $66.75 | $64.99 | $65.63 | $65.63 | 1,130,934 |
| 2025-03-19 | $64.67 | $66.72 | $64.24 | $65.90 | $65.90 | 1,658,221 |
| 2025-03-18 | $64.83 | $65.29 | $63.65 | $64.33 | $64.33 | 1,672,495 |
| 2025-03-17 | $63.36 | $66.26 | $63.36 | $65.68 | $65.68 | 2,109,662 |
| 2025-03-14 | $64.05 | $64.68 | $62.64 | $63.84 | $63.84 | 3,305,826 |
| 2025-03-13 | $65.75 | $66.11 | $60.77 | $62.31 | $62.31 | 2,964,584 |
| 2025-03-12 | $66.21 | $67.17 | $64.26 | $66.40 | $66.40 | 3,288,380 |
| 2025-03-11 | $61.78 | $66.48 | $59.31 | $63.95 | $63.95 | 8,388,245 |
| 2025-03-10 | $65.83 | $66.92 | $64.01 | $65.53 | $65.53 | 4,175,911 |
| 2025-03-07 | $68.63 | $69.07 | $64.65 | $68.93 | $68.93 | 3,327,359 |
| 2025-03-06 | $72.24 | $72.97 | $68.00 | $68.43 | $68.43 | 3,100,913 |
| 2025-03-05 | $73.85 | $75.32 | $72.76 | $75.25 | $75.25 | 1,816,658 |
| 2025-03-04 | $72.90 | $75.74 | $70.48 | $74.31 | $74.31 | 3,295,940 |
| 2025-03-03 | $79.50 | $80.55 | $73.42 | $74.69 | $74.69 | 3,579,083 |
| 2025-02-28 | $77.27 | $79.66 | $75.61 | $79.57 | $79.57 | 3,393,298 |
| 2025-02-27 | $82.21 | $82.25 | $77.79 | $78.03 | $78.03 | 1,698,343 |
| 2025-02-26 | $80.88 | $82.10 | $79.62 | $80.77 | $80.77 | 2,192,862 |
| 2025-02-25 | $79.83 | $81.83 | $75.88 | $78.29 | $78.29 | 2,436,820 |
| 2025-02-24 | $83.90 | $84.08 | $79.94 | $80.43 | $80.43 | 3,203,342 |
| 2025-02-21 | $86.70 | $87.99 | $83.59 | $84.08 | $84.08 | 1,885,006 |
| 2025-02-20 | $86.81 | $87.55 | $85.18 | $86.45 | $86.45 | 2,627,216 |
| 2025-02-19 | $88.45 | $89.15 | $86.37 | $87.05 | $87.05 | 1,993,774 |
| 2025-02-18 | $90.16 | $92.43 | $88.40 | $89.65 | $89.65 | 2,023,254 |
| 2025-02-14 | $88.48 | $90.01 | $88.01 | $89.80 | $89.80 | 1,518,319 |
| 2025-02-13 | $90.00 | $90.32 | $88.09 | $88.85 | $88.85 | 1,535,404 |
| 2025-02-12 | $84.00 | $88.81 | $83.65 | $88.80 | $88.80 | 1,844,538 |
| 2025-02-11 | $89.00 | $89.54 | $87.15 | $87.49 | $87.49 | 1,386,450 |
| 2025-02-10 | $90.13 | $91.49 | $89.18 | $90.11 | $90.11 | 1,357,827 |
| 2025-02-07 | $93.23 | $94.20 | $89.41 | $89.71 | $89.71 | 1,765,426 |
| 2025-02-06 | $93.31 | $94.79 | $91.59 | $93.12 | $93.12 | 2,937,202 |
| 2025-02-05 | $88.58 | $92.39 | $88.01 | $92.08 | $92.08 | 2,614,575 |
| 2025-02-04 | $85.40 | $87.91 | $85.22 | $87.50 | $87.50 | 2,299,890 |
| 2025-02-03 | $83.41 | $85.98 | $81.65 | $85.12 | $85.12 | 2,149,795 |
| 2025-01-31 | $85.23 | $87.56 | $84.77 | $87.14 | $87.14 | 2,354,721 |
| 2025-01-30 | $83.97 | $86.54 | $83.24 | $84.65 | $84.65 | 2,449,059 |
| 2025-01-29 | $80.94 | $82.40 | $80.27 | $81.36 | $81.36 | 2,279,250 |
| 2025-01-28 | $79.02 | $81.19 | $77.20 | $80.05 | $80.05 | 4,677,324 |
| 2025-01-27 | $84.60 | $86.00 | $74.89 | $76.29 | $76.29 | 8,227,777 |
| 2025-01-24 | $99.23 | $101.44 | $96.26 | $96.62 | $96.62 | 3,038,098 |
| 2025-01-23 | $93.73 | $100.92 | $93.48 | $98.18 | $98.18 | 7,145,895 |
| 2025-01-22 | $93.00 | $95.27 | $92.00 | $94.85 | $94.85 | 3,402,233 |
| 2025-01-21 | $85.40 | $88.88 | $85.40 | $88.68 | $88.68 | 2,320,051 |
| 2025-01-17 | $85.00 | $85.83 | $84.33 | $84.76 | $84.76 | 1,563,631 |
| 2025-01-16 | $85.90 | $86.24 | $83.95 | $84.04 | $84.04 | 1,392,970 |
| 2025-01-15 | $85.91 | $86.95 | $84.16 | $85.70 | $85.70 | 1,906,052 |
| 2025-01-14 | $83.21 | $83.94 | $82.51 | $83.48 | $83.48 | 1,229,911 |
| 2025-01-13 | $80.74 | $82.27 | $80.61 | $82.24 | $82.24 | 1,355,118 |
| 2025-01-10 | $80.60 | $84.76 | $80.24 | $82.25 | $82.25 | 1,843,334 |
| 2025-01-08 | $81.65 | $82.86 | $80.60 | $82.23 | $82.23 | 1,498,654 |
| 2025-01-07 | $84.95 | $85.24 | $81.46 | $81.93 | $81.93 | 2,359,048 |
| 2025-01-06 | $84.45 | $85.37 | $83.83 | $84.49 | $84.49 | 1,651,596 |
| 2025-01-03 | $83.64 | $84.51 | $83.12 | $83.61 | $83.61 | 1,597,162 |
| 2025-01-02 | $85.07 | $86.17 | $82.01 | $83.24 | $83.24 | 2,501,278 |
| 2024-12-31 | $85.11 | $85.38 | $84.38 | $84.81 | $84.81 | 1,310,461 |
| 2024-12-30 | $85.25 | $85.86 | $84.06 | $85.01 | $85.01 | 1,128,484 |
| 2024-12-27 | $87.68 | $87.87 | $86.32 | $86.66 | $86.66 | 1,093,848 |
| 2024-12-26 | $87.64 | $88.81 | $87.34 | $88.44 | $88.44 | 960,409 |
| 2024-12-24 | $87.65 | $88.24 | $87.08 | $87.93 | $87.93 | 542,483 |
| 2024-12-23 | $87.33 | $88.12 | $86.50 | $87.62 | $87.62 | 1,243,434 |
| 2024-12-20 | $84.85 | $89.22 | $84.54 | $87.38 | $87.38 | 3,838,621 |
| 2024-12-19 | $85.50 | $86.16 | $84.05 | $85.79 | $85.79 | 2,087,055 |
| 2024-12-18 | $89.21 | $89.70 | $83.07 | $83.92 | $83.92 | 2,744,655 |
| 2024-12-17 | $90.23 | $91.20 | $87.60 | $88.14 | $88.14 | 2,912,284 |
| 2024-12-16 | $88.65 | $91.82 | $88.65 | $91.14 | $91.14 | 3,551,151 |
| 2024-12-13 | $87.16 | $91.25 | $86.90 | $89.72 | $89.72 | 6,668,578 |
| 2024-12-12 | $83.67 | $89.25 | $82.00 | $84.52 | $84.52 | 11,352,608 |
| 2024-12-11 | $71.28 | $73.87 | $70.60 | $73.21 | $73.21 | 3,671,862 |
| 2024-12-10 | $72.78 | $73.42 | $70.60 | $70.88 | $70.88 | 2,595,667 |
| 2024-12-09 | $74.95 | $75.11 | $72.97 | $73.02 | $73.02 | 2,523,861 |
| 2024-12-06 | $71.94 | $73.78 | $71.94 | $73.58 | $73.58 | 1,282,595 |
| 2024-12-05 | $72.57 | $73.45 | $72.15 | $72.23 | $72.23 | 1,634,790 |
| 2024-12-04 | $71.82 | $73.49 | $71.39 | $73.15 | $73.15 | 1,758,762 |
| 2024-12-03 | $69.55 | $71.56 | $69.20 | $71.05 | $71.05 | 1,242,825 |
| 2024-12-02 | $69.77 | $70.23 | $69.28 | $69.52 | $69.52 | 1,242,486 |
| 2024-11-29 | $69.94 | $70.50 | $69.52 | $69.72 | $69.72 | 667,612 |
| 2024-11-27 | $70.63 | $71.10 | $68.38 | $69.17 | $69.17 | 894,851 |
| 2024-11-26 | $70.41 | $71.18 | $69.52 | $70.86 | $70.86 | 1,086,307 |
| 2024-11-25 | $70.58 | $71.64 | $69.98 | $70.18 | $70.18 | 1,728,601 |
| 2024-11-22 | $68.30 | $70.31 | $68.20 | $70.13 | $70.13 | 1,419,713 |
| 2024-11-21 | $67.41 | $68.88 | $66.96 | $68.17 | $68.17 | 1,286,108 |
| 2024-11-20 | $67.09 | $67.32 | $65.98 | $66.48 | $66.48 | 1,023,825 |
| 2024-11-19 | $66.13 | $67.51 | $65.62 | $67.10 | $67.10 | 1,121,769 |
| 2024-11-18 | $67.63 | $67.94 | $65.71 | $66.58 | $66.58 | 1,210,735 |
| 2024-11-15 | $68.99 | $69.02 | $66.97 | $67.22 | $67.22 | 1,611,781 |
| 2024-11-14 | $70.92 | $71.27 | $69.32 | $69.75 | $69.75 | 1,479,709 |
| 2024-11-13 | $71.09 | $72.78 | $70.60 | $71.40 | $71.40 | 1,695,492 |
| 2024-11-12 | $72.00 | $72.00 | $69.94 | $70.93 | $70.93 | 1,565,257 |
| 2024-11-11 | $72.51 | $73.47 | $71.39 | $72.05 | $72.05 | 1,496,665 |
| 2024-11-08 | $70.33 | $72.36 | $70.10 | $71.91 | $71.91 | 2,277,069 |
| 2024-11-07 | $68.50 | $71.05 | $68.40 | $70.32 | $70.32 | 2,385,108 |
| 2024-11-06 | $67.84 | $68.86 | $67.07 | $68.50 | $68.50 | 1,821,900 |
| 2024-11-05 | $63.24 | $65.96 | $63.00 | $65.86 | $65.86 | 1,353,184 |
| 2024-11-04 | $63.96 | $64.46 | $63.17 | $63.24 | $63.24 | 1,131,018 |
| 2024-11-01 | $64.14 | $65.38 | $63.66 | $63.97 | $63.97 | 1,427,143 |
| 2024-10-31 | $64.25 | $64.91 | $63.46 | $63.51 | $63.51 | 1,230,168 |
| 2024-10-30 | $65.28 | $65.56 | $64.17 | $64.63 | $64.63 | 1,384,494 |
| 2024-10-29 | $64.25 | $66.24 | $63.60 | $65.32 | $65.32 | 1,710,516 |
| 2024-10-28 | $63.41 | $64.83 | $63.17 | $64.09 | $64.09 | 1,861,859 |
| 2024-10-25 | $66.08 | $66.16 | $64.03 | $64.12 | $64.12 | 2,063,211 |
| 2024-10-24 | $66.39 | $67.17 | $65.47 | $66.06 | $66.06 | 1,154,064 |
| 2024-10-23 | $65.95 | $66.83 | $65.65 | $66.25 | $66.25 | 1,456,449 |
| 2024-10-22 | $65.68 | $66.62 | $65.61 | $66.15 | $66.15 | 1,404,825 |
| 2024-10-21 | $66.00 | $66.75 | $65.55 | $66.56 | $66.56 | 1,951,452 |
| 2024-10-18 | $66.61 | $66.91 | $65.28 | $65.33 | $65.33 | 2,233,928 |
| 2024-10-17 | $67.02 | $67.35 | $66.14 | $66.51 | $66.51 | 1,660,848 |
| 2024-10-16 | $66.30 | $66.85 | $66.15 | $66.57 | $66.57 | 1,126,716 |
| 2024-10-15 | $67.43 | $67.88 | $65.77 | $65.87 | $65.87 | 2,028,855 |
| 2024-10-14 | $68.87 | $68.93 | $67.35 | $67.73 | $67.73 | 1,461,323 |
| 2024-10-11 | $68.60 | $69.91 | $68.33 | $68.47 | $68.47 | 3,223,473 |
| 2024-10-10 | $67.07 | $68.52 | $66.89 | $68.50 | $68.50 | 2,461,491 |
| 2024-10-09 | $64.94 | $68.31 | $64.72 | $67.48 | $67.48 | 3,057,553 |
| 2024-10-08 | $64.18 | $65.57 | $63.83 | $65.25 | $65.25 | 1,559,459 |
| 2024-10-07 | $64.49 | $65.62 | $63.29 | $63.59 | $63.59 | 2,810,346 |
| 2024-10-04 | $66.30 | $66.78 | $65.79 | $66.69 | $66.69 | 2,110,404 |
| 2024-10-03 | $65.49 | $66.35 | $64.91 | $65.25 | $65.25 | 3,272,017 |
| 2024-10-02 | $62.50 | $66.30 | $62.20 | $66.02 | $66.02 | 4,516,899 |
| 2024-10-01 | $61.49 | $61.59 | $59.60 | $61.45 | $61.45 | 1,728,530 |
| 2024-09-30 | $61.35 | $61.93 | $60.74 | $61.59 | $61.59 | 1,170,271 |
| 2024-09-27 | $62.51 | $62.82 | $61.34 | $61.81 | $61.81 | 1,887,640 |
| 2024-09-26 | $61.88 | $63.06 | $61.81 | $62.46 | $62.46 | 2,108,034 |
| 2024-09-25 | $60.50 | $61.58 | $60.40 | $61.42 | $61.42 | 1,446,763 |
| 2024-09-24 | $61.61 | $61.69 | $60.34 | $60.53 | $60.53 | 2,103,777 |
| 2024-09-23 | $60.40 | $62.09 | $60.00 | $61.68 | $61.68 | 3,429,660 |
| 2024-09-20 | $57.90 | $58.99 | $57.61 | $58.73 | $58.73 | 4,556,094 |
| 2024-09-19 | $57.78 | $58.19 | $57.40 | $57.98 | $57.98 | 1,383,202 |
| 2024-09-18 | $56.64 | $57.40 | $56.00 | $56.41 | $56.41 | 1,341,767 |
| 2024-09-17 | $56.83 | $57.20 | $55.93 | $56.44 | $56.44 | 1,637,088 |
| 2024-09-16 | $56.24 | $56.66 | $55.63 | $56.30 | $56.30 | 1,943,984 |
| 2024-09-13 | $54.88 | $56.20 | $54.88 | $56.17 | $56.17 | 1,409,565 |
| 2024-09-12 | $53.50 | $54.70 | $53.15 | $54.53 | $54.53 | 1,331,772 |
| 2024-09-11 | $52.47 | $53.38 | $51.85 | $53.30 | $53.30 | 1,490,700 |
| 2024-09-10 | $51.42 | $53.52 | $51.42 | $52.81 | $52.81 | 2,075,837 |
| 2024-09-09 | $51.50 | $52.17 | $51.25 | $51.47 | $51.47 | 1,546,329 |
| 2024-09-06 | $52.46 | $53.21 | $50.67 | $51.16 | $51.16 | 2,440,674 |
| 2024-09-05 | $54.01 | $55.32 | $52.06 | $52.43 | $52.43 | 3,240,239 |
| 2024-09-04 | $58.20 | $59.24 | $54.62 | $54.93 | $54.93 | 4,791,628 |
| 2024-09-03 | $57.84 | $58.25 | $55.20 | $55.35 | $55.35 | 4,872,787 |
| 2024-08-30 | $57.15 | $58.05 | $56.00 | $57.65 | $57.65 | 2,967,987 |
| 2024-08-29 | $57.29 | $58.19 | $56.72 | $56.74 | $56.74 | 1,429,128 |
| 2024-08-28 | $57.05 | $57.51 | $56.14 | $57.00 | $57.00 | 1,596,509 |
| 2024-08-27 | $56.32 | $57.15 | $55.80 | $57.02 | $57.02 | 1,160,469 |
| 2024-08-26 | $57.50 | $57.50 | $56.60 | $56.79 | $56.79 | 1,685,628 |
| 2024-08-23 | $55.04 | $56.72 | $54.62 | $56.54 | $56.54 | 1,312,022 |
| 2024-08-22 | $54.91 | $55.42 | $54.26 | $54.30 | $54.30 | 728,665 |
| 2024-08-21 | $54.61 | $55.47 | $54.40 | $54.80 | $54.80 | 880,377 |
| 2024-08-20 | $54.02 | $54.61 | $53.69 | $54.60 | $54.60 | 933,571 |
| 2024-08-19 | $53.83 | $53.97 | $53.40 | $53.94 | $53.94 | 683,047 |
| 2024-08-16 | $54.31 | $54.48 | $53.40 | $53.80 | $53.80 | 1,236,477 |
| 2024-08-15 | $52.42 | $54.74 | $51.60 | $54.31 | $54.31 | 3,474,941 |
| 2024-08-14 | $49.68 | $50.13 | $49.26 | $50.03 | $50.03 | 900,176 |
| 2024-08-13 | $48.78 | $49.77 | $48.70 | $49.68 | $49.68 | 1,271,004 |
| 2024-08-12 | $49.01 | $49.13 | $48.36 | $48.50 | $48.50 | 880,666 |
| 2024-08-09 | $48.35 | $48.85 | $47.96 | $48.81 | $48.81 | 747,179 |
| 2024-08-08 | $47.13 | $48.83 | $47.13 | $48.58 | $48.58 | 1,038,351 |
| 2024-08-07 | $47.91 | $48.43 | $46.51 | $46.54 | $46.54 | 1,366,615 |
| 2024-08-06 | $45.95 | $47.70 | $45.63 | $46.71 | $46.71 | 1,451,630 |
| 2024-08-05 | $45.53 | $46.91 | $44.89 | $45.77 | $45.77 | 1,443,994 |
| 2024-08-02 | $49.44 | $50.19 | $47.95 | $48.12 | $48.12 | 1,933,245 |
| 2024-08-01 | $52.75 | $53.57 | $50.33 | $51.29 | $51.29 | 1,278,531 |
| 2024-07-31 | $52.54 | $53.62 | $52.22 | $52.74 | $52.74 | 2,186,042 |
| 2024-07-30 | $50.44 | $51.69 | $50.25 | $51.48 | $51.48 | 1,529,533 |
| 2024-07-29 | $50.25 | $50.85 | $49.68 | $50.13 | $50.13 | 725,417 |
| 2024-07-26 | $50.45 | $50.73 | $49.76 | $50.16 | $50.16 | 748,802 |
| 2024-07-25 | $49.69 | $50.64 | $49.37 | $49.83 | $49.83 | 996,669 |
| 2024-07-24 | $50.93 | $51.25 | $49.61 | $49.63 | $49.63 | 1,248,011 |
| 2024-07-23 | $50.19 | $51.41 | $49.90 | $51.27 | $51.27 | 1,143,709 |
| 2024-07-22 | $49.69 | $50.66 | $49.18 | $50.47 | $50.47 | 974,904 |
| 2024-07-19 | $49.53 | $49.72 | $49.07 | $49.39 | $49.39 | 842,399 |
| 2024-07-18 | $50.43 | $50.83 | $49.53 | $49.65 | $49.65 | 970,715 |
| 2024-07-17 | $50.95 | $51.49 | $50.36 | $50.42 | $50.42 | 1,016,277 |
| 2024-07-16 | $49.26 | $52.07 | $48.87 | $51.67 | $51.67 | 2,263,351 |
| 2024-07-15 | $48.81 | $49.17 | $48.02 | $48.92 | $48.92 | 628,811 |
| 2024-07-12 | $48.14 | $49.24 | $48.00 | $48.76 | $48.76 | 1,057,976 |
| 2024-07-11 | $47.79 | $48.32 | $47.47 | $47.92 | $47.92 | 611,319 |
| 2024-07-10 | $46.91 | $47.42 | $46.52 | $47.34 | $47.34 | 804,558 |
| 2024-07-09 | $47.90 | $48.15 | $46.63 | $46.73 | $46.73 | 1,384,424 |
| 2024-07-08 | $47.72 | $48.69 | $47.29 | $48.10 | $48.10 | 1,695,549 |
| 2024-07-05 | $46.59 | $46.77 | $46.25 | $46.77 | $46.77 | 1,179,231 |
| 2024-07-03 | $47.37 | $47.59 | $46.53 | $46.95 | $46.95 | 577,282 |
| 2024-07-02 | $47.60 | $48.03 | $47.13 | $47.25 | $47.25 | 1,011,198 |
| 2024-07-01 | $48.29 | $48.29 | $47.18 | $47.74 | $47.74 | 1,203,489 |
| 2024-06-28 | $48.20 | $48.92 | $47.97 | $48.18 | $48.18 | 1,929,772 |
| 2024-06-27 | $47.80 | $48.55 | $47.59 | $48.15 | $48.15 | 1,052,791 |
| 2024-06-26 | $47.07 | $47.84 | $47.05 | $47.66 | $47.66 | 1,123,262 |
| 2024-06-25 | $47.17 | $47.47 | $46.83 | $47.36 | $47.36 | 1,064,868 |
| 2024-06-24 | $48.21 | $48.57 | $47.05 | $47.11 | $47.11 | 1,662,481 |
| 2024-06-21 | $46.83 | $48.50 | $46.61 | $48.45 | $48.45 | 5,601,082 |
| 2024-06-20 | $46.54 | $47.04 | $46.41 | $46.96 | $46.96 | 1,279,907 |
| 2024-06-18 | $46.97 | $47.15 | $46.04 | $46.58 | $46.58 | 1,443,970 |
| 2024-06-17 | $46.05 | $47.14 | $45.90 | $47.06 | $47.06 | 1,583,396 |
| 2024-06-14 | $48.00 | $48.04 | $46.48 | $46.70 | $46.70 | 931,322 |
| 2024-06-13 | $48.85 | $49.07 | $47.78 | $48.34 | $48.34 | 1,405,565 |
| 2024-06-12 | $48.41 | $48.81 | $47.46 | $48.78 | $48.78 | 2,248,105 |
| 2024-06-11 | $45.89 | $46.41 | $45.76 | $45.92 | $45.92 | 1,461,491 |
| 2024-06-10 | $45.02 | $46.08 | $44.69 | $45.83 | $45.83 | 1,828,359 |
| 2024-06-07 | $47.63 | $47.84 | $45.62 | $45.75 | $45.75 | 2,792,275 |
| 2024-06-06 | $52.58 | $53.58 | $48.47 | $48.56 | $48.56 | 5,779,003 |
| 2024-06-05 | $47.50 | $48.74 | $47.22 | $48.24 | $48.24 | 3,588,483 |
| 2024-06-04 | $47.72 | $47.88 | $46.82 | $47.09 | $47.09 | 1,525,594 |
| 2024-06-03 | $48.83 | $48.83 | $47.47 | $47.92 | $47.92 | 2,607,963 |
| 2024-05-31 | $48.06 | $48.27 | $47.21 | $48.17 | $48.17 | 2,088,869 |
| 2024-05-30 | $48.22 | $48.47 | $47.17 | $47.85 | $47.85 | 2,198,295 |
| 2024-05-29 | $48.86 | $49.47 | $48.75 | $49.34 | $49.34 | 1,028,596 |
| 2024-05-28 | $49.55 | $49.86 | $49.27 | $49.50 | $49.50 | 837,258 |
| 2024-05-24 | $49.17 | $49.53 | $48.96 | $49.34 | $49.34 | 816,579 |
| 2024-05-23 | $49.75 | $49.97 | $48.62 | $48.88 | $48.88 | 1,445,528 |
| 2024-05-22 | $49.60 | $50.25 | $49.11 | $49.56 | $49.56 | 1,267,434 |
| 2024-05-21 | $48.60 | $49.45 | $48.58 | $49.43 | $49.43 | 1,286,519 |
| 2024-05-20 | $48.75 | $49.09 | $48.60 | $48.87 | $48.87 | 981,618 |
| 2024-05-17 | $49.27 | $49.33 | $48.79 | $48.85 | $48.85 | 854,011 |
| 2024-05-16 | $49.68 | $49.68 | $49.02 | $49.20 | $49.20 | 798,760 |
| 2024-05-15 | $48.78 | $49.47 | $48.24 | $49.32 | $49.32 | 1,255,417 |
| 2024-05-14 | $49.11 | $49.54 | $48.69 | $48.73 | $48.73 | 1,290,378 |
| 2024-05-13 | $49.10 | $49.67 | $48.55 | $48.57 | $48.57 | 967,078 |
| 2024-05-10 | $49.11 | $49.36 | $48.55 | $49.10 | $49.10 | 955,232 |
| 2024-05-09 | $49.25 | $49.39 | $48.32 | $48.92 | $48.92 | 1,579,458 |
| 2024-05-08 | $48.73 | $49.25 | $48.52 | $49.21 | $49.21 | 984,652 |
| 2024-05-07 | $49.38 | $49.53 | $48.73 | $48.81 | $48.81 | 1,856,336 |
| 2024-05-06 | $48.25 | $49.08 | $48.01 | $48.95 | $48.95 | 1,337,455 |
| 2024-05-03 | $48.22 | $48.57 | $47.63 | $47.77 | $47.77 | 1,101,115 |
| 2024-05-02 | $47.06 | $47.54 | $46.47 | $47.51 | $47.51 | 893,801 |
| 2024-05-01 | $46.23 | $47.50 | $46.04 | $46.63 | $46.63 | 1,469,430 |
| 2024-04-30 | $46.50 | $47.38 | $46.21 | $46.23 | $46.23 | 2,218,243 |
| 2024-04-29 | $46.83 | $47.05 | $46.50 | $46.76 | $46.76 | 1,235,980 |
| 2024-04-26 | $45.98 | $46.85 | $45.72 | $46.61 | $46.61 | 1,461,247 |
| 2024-04-25 | $44.73 | $45.89 | $44.69 | $45.68 | $45.68 | 2,584,518 |
| 2024-04-24 | $45.00 | $45.53 | $44.87 | $45.04 | $45.04 | 1,459,793 |
| 2024-04-23 | $43.78 | $44.93 | $43.53 | $44.72 | $44.72 | 1,850,556 |
| 2024-04-22 | $43.75 | $43.99 | $43.30 | $43.92 | $43.92 | 1,342,310 |
| 2024-04-19 | $43.79 | $44.03 | $43.32 | $43.56 | $43.56 | 1,223,279 |
| 2024-04-18 | $44.26 | $44.62 | $43.40 | $43.77 | $43.77 | 1,500,021 |
| 2024-04-17 | $45.15 | $45.15 | $44.69 | $44.80 | $44.80 | 1,319,188 |
| 2024-04-16 | $44.62 | $45.06 | $44.20 | $45.03 | $45.03 | 1,713,370 |
| 2024-04-15 | $45.74 | $45.84 | $44.27 | $44.33 | $44.33 | 1,970,778 |
| 2024-04-12 | $45.28 | $46.42 | $45.26 | $45.60 | $45.60 | 2,121,372 |
| 2024-04-11 | $47.51 | $47.51 | $46.78 | $47.10 | $47.10 | 1,516,690 |
| 2024-04-10 | $47.03 | $47.30 | $46.73 | $46.74 | $46.74 | 1,338,254 |
| 2024-04-09 | $47.50 | $47.85 | $47.41 | $47.69 | $47.69 | 1,374,352 |
| 2024-04-08 | $47.94 | $48.03 | $47.44 | $47.50 | $47.50 | 1,026,014 |
| 2024-04-05 | $47.60 | $47.91 | $47.52 | $47.59 | $47.59 | 1,281,031 |
| 2024-04-04 | $48.95 | $49.06 | $47.58 | $47.61 | $47.61 | 1,574,335 |
| 2024-04-03 | $48.60 | $49.07 | $48.58 | $48.62 | $48.62 | 1,417,055 |
| 2024-04-02 | $48.74 | $49.03 | $48.25 | $48.60 | $48.60 | 1,945,547 |
| 2024-04-01 | $49.61 | $49.80 | $49.10 | $49.19 | $49.19 | 1,214,860 |
| 2024-03-28 | $50.39 | $50.46 | $49.37 | $49.45 | $49.45 | 1,480,309 |
| 2024-03-27 | $49.94 | $50.56 | $49.74 | $50.49 | $50.49 | 1,296,899 |
| 2024-03-26 | $50.03 | $50.37 | $49.50 | $49.52 | $49.52 | 1,392,111 |
| 2024-03-25 | $50.72 | $51.67 | $49.77 | $49.81 | $49.81 | 1,395,894 |
| 2024-03-22 | $50.33 | $51.05 | $49.71 | $50.93 | $50.93 | 1,849,577 |
| 2024-03-21 | $50.82 | $51.34 | $50.26 | $50.69 | $50.69 | 1,397,012 |
| 2024-03-20 | $49.74 | $50.62 | $49.54 | $50.22 | $50.22 | 1,354,669 |
| 2024-03-19 | $49.07 | $50.22 | $49.04 | $49.74 | $49.74 | 1,409,028 |
| 2024-03-18 | $50.02 | $50.14 | $49.45 | $49.50 | $49.50 | 1,858,110 |
| 2024-03-15 | $50.19 | $50.53 | $49.18 | $50.02 | $50.02 | 4,335,617 |
| 2024-03-14 | $51.30 | $51.54 | $50.04 | $50.23 | $50.23 | 1,880,632 |
| 2024-03-13 | $51.47 | $51.85 | $50.91 | $51.56 | $51.56 | 2,677,944 |
| 2024-03-12 | $51.76 | $52.78 | $51.21 | $51.51 | $51.51 | 2,658,820 |
| 2024-03-11 | $54.03 | $54.14 | $51.47 | $51.54 | $51.54 | 3,007,435 |
| 2024-03-08 | $53.03 | $54.86 | $52.75 | $54.28 | $54.28 | 3,413,436 |
| 2024-03-07 | $53.75 | $55.14 | $51.25 | $52.84 | $52.84 | 13,566,185 |
| 2024-03-06 | $61.53 | $63.09 | $61.27 | $61.96 | $61.96 | 4,069,079 |
| 2024-03-05 | $62.21 | $62.41 | $60.79 | $61.11 | $61.11 | 2,366,298 |
| 2024-03-04 | $62.00 | $63.24 | $62.00 | $62.48 | $62.48 | 3,977,545 |
| 2024-03-01 | $57.14 | $61.01 | $57.00 | $60.84 | $60.84 | 3,761,257 |
| 2024-02-29 | $57.09 | $57.25 | $56.30 | $56.98 | $56.98 | 2,616,784 |
| 2024-02-28 | $55.79 | $56.83 | $55.52 | $56.62 | $56.62 | 1,529,790 |
| 2024-02-27 | $56.36 | $56.50 | $55.35 | $56.14 | $56.14 | 1,124,212 |
| 2024-02-26 | $55.37 | $56.17 | $54.66 | $56.16 | $56.16 | 2,069,864 |
| 2024-02-23 | $56.29 | $56.29 | $54.82 | $55.33 | $55.33 | 1,922,401 |
| 2024-02-22 | $55.51 | $56.35 | $54.89 | $56.32 | $56.32 | 2,054,149 |
| 2024-02-21 | $54.05 | $54.49 | $53.17 | $54.45 | $54.45 | 1,647,810 |
| 2024-02-20 | $55.46 | $55.70 | $54.42 | $54.45 | $54.45 | 1,720,667 |
| 2024-02-16 | $57.05 | $57.05 | $55.89 | $55.91 | $55.91 | 1,714,779 |
| 2024-02-15 | $56.69 | $57.22 | $56.37 | $57.05 | $57.05 | 1,484,315 |
| 2024-02-14 | $55.19 | $57.55 | $54.71 | $57.38 | $57.38 | 2,087,023 |
| 2024-02-13 | $55.10 | $55.80 | $54.19 | $54.68 | $54.68 | 1,828,899 |
| 2024-02-12 | $56.86 | $57.73 | $56.86 | $56.88 | $56.88 | 1,412,862 |
| 2024-02-09 | $55.50 | $57.17 | $55.47 | $56.74 | $56.74 | 1,940,891 |
| 2024-02-08 | $55.20 | $56.31 | $54.35 | $55.48 | $55.48 | 1,743,934 |
| 2024-02-07 | $55.07 | $55.85 | $54.27 | $55.79 | $55.79 | 1,282,852 |
| 2024-02-06 | $55.30 | $56.27 | $54.64 | $54.91 | $54.91 | 2,736,608 |
| 2024-02-05 | $54.54 | $55.44 | $54.41 | $54.77 | $54.77 | 2,344,735 |
| 2024-02-02 | $54.44 | $54.76 | $53.81 | $54.62 | $54.62 | 1,471,098 |
| 2024-02-01 | $53.94 | $54.80 | $53.60 | $54.09 | $54.09 | 1,790,532 |
| 2024-01-31 | $52.48 | $53.84 | $52.37 | $53.00 | $53.00 | 2,020,845 |
| 2024-01-30 | $52.44 | $53.08 | $52.20 | $52.88 | $52.88 | 1,594,755 |
| 2024-01-29 | $51.28 | $52.85 | $51.28 | $52.77 | $52.77 | 1,260,429 |
| 2024-01-26 | $51.86 | $52.08 | $51.31 | $51.42 | $51.42 | 823,343 |
| 2024-01-25 | $52.00 | $52.44 | $51.34 | $51.69 | $51.69 | 1,110,377 |
| 2024-01-24 | $51.00 | $51.48 | $50.63 | $51.43 | $51.43 | 1,677,010 |
| 2024-01-23 | $51.45 | $51.64 | $50.64 | $50.67 | $50.67 | 1,677,202 |
| 2024-01-22 | $52.79 | $52.93 | $51.80 | $51.91 | $51.91 | 1,355,672 |
| 2024-01-19 | $51.50 | $52.57 | $51.41 | $52.51 | $52.51 | 1,833,135 |
| 2024-01-18 | $51.00 | $51.60 | $50.35 | $51.33 | $51.33 | 1,595,639 |
| 2024-01-17 | $50.14 | $50.77 | $49.86 | $50.69 | $50.69 | 1,963,522 |
| 2024-01-16 | $49.72 | $51.00 | $49.55 | $50.58 | $50.58 | 2,570,315 |
| 2024-01-12 | $49.90 | $50.66 | $49.40 | $49.72 | $49.72 | 2,502,287 |
| 2024-01-11 | $48.66 | $48.98 | $47.76 | $48.38 | $48.38 | 1,121,685 |
| 2024-01-10 | $48.12 | $48.73 | $47.79 | $48.50 | $48.50 | 1,645,150 |
| 2024-01-09 | $47.90 | $48.15 | $47.09 | $47.90 | $47.90 | 1,916,100 |
| 2024-01-08 | $46.27 | $47.73 | $46.04 | $47.39 | $47.39 | 1,644,349 |
| 2024-01-05 | $45.41 | $46.57 | $45.22 | $46.43 | $46.43 | 1,737,561 |
| 2024-01-04 | $44.36 | $45.74 | $44.29 | $45.59 | $45.59 | 1,964,666 |
| 2024-01-03 | $44.79 | $45.03 | $44.41 | $44.58 | $44.58 | 1,225,623 |
| 2024-01-02 | $44.53 | $45.27 | $44.22 | $45.14 | $45.14 | 1,525,892 |
| 2023-12-29 | $44.85 | $45.37 | $44.69 | $45.01 | $45.01 | 1,545,467 |
| 2023-12-28 | $44.27 | $45.18 | $44.26 | $45.10 | $45.10 | 1,816,809 |
| 2023-12-27 | $44.15 | $44.34 | $43.98 | $44.25 | $44.25 | 1,316,297 |
| 2023-12-26 | $44.06 | $44.43 | $43.97 | $44.10 | $44.10 | 1,137,333 |
| 2023-12-22 | $44.05 | $44.39 | $43.70 | $44.17 | $44.17 | 1,148,043 |
| 2023-12-21 | $43.76 | $43.88 | $43.31 | $43.76 | $43.76 | 1,720,795 |
| 2023-12-20 | $43.52 | $44.31 | $43.12 | $43.58 | $43.58 | 2,622,129 |
| 2023-12-19 | $43.30 | $43.72 | $42.76 | $43.70 | $43.70 | 2,015,082 |
| 2023-12-18 | $43.14 | $43.44 | $42.20 | $43.11 | $43.11 | 2,268,134 |
| 2023-12-15 | $44.40 | $44.56 | $43.25 | $43.49 | $43.49 | 3,823,744 |
| 2023-12-14 | $44.75 | $45.68 | $44.33 | $44.57 | $44.57 | 2,162,838 |
| 2023-12-13 | $43.46 | $44.33 | $43.09 | $44.32 | $44.32 | 2,170,836 |
| 2023-12-12 | $44.88 | $44.91 | $43.41 | $43.58 | $43.58 | 2,811,369 |
| 2023-12-11 | $44.57 | $45.18 | $44.01 | $44.95 | $44.95 | 2,332,680 |
| 2023-12-08 | $46.55 | $46.92 | $43.59 | $44.35 | $44.35 | 4,528,087 |
| 2023-12-07 | $45.09 | $48.36 | $44.55 | $46.31 | $46.31 | 5,473,320 |
| 2023-12-06 | $46.19 | $46.95 | $45.74 | $45.76 | $45.76 | 1,979,314 |
| 2023-12-05 | $46.72 | $47.01 | $45.56 | $45.75 | $45.75 | 1,616,740 |
| 2023-12-04 | $46.38 | $46.98 | $46.21 | $46.95 | $46.95 | 1,272,204 |
| 2023-12-01 | $45.71 | $46.99 | $45.71 | $46.75 | $46.75 | 1,171,139 |
| 2023-11-30 | $45.53 | $45.87 | $44.76 | $45.85 | $45.85 | 1,752,278 |
| 2023-11-29 | $45.67 | $46.10 | $45.17 | $45.31 | $45.31 | 989,475 |
| 2023-11-28 | $44.97 | $45.47 | $44.60 | $45.22 | $45.22 | 935,064 |
| 2023-11-27 | $45.94 | $46.01 | $45.11 | $45.18 | $45.18 | 1,131,136 |
| 2023-11-24 | $45.70 | $46.08 | $45.42 | $46.05 | $46.05 | 275,792 |
| 2023-11-22 | $45.73 | $46.19 | $45.49 | $45.74 | $45.74 | 708,839 |
| 2023-11-21 | $44.71 | $45.64 | $44.54 | $45.52 | $45.52 | 984,931 |
| 2023-11-20 | $45.28 | $45.35 | $44.81 | $44.97 | $44.97 | 873,854 |
| 2023-11-17 | $44.49 | $45.20 | $44.43 | $45.19 | $45.19 | 1,287,625 |
| 2023-11-16 | $44.62 | $44.90 | $43.83 | $44.22 | $44.22 | 1,512,751 |
| 2023-11-15 | $45.96 | $46.66 | $45.91 | $46.39 | $46.39 | 1,121,201 |
| 2023-11-14 | $44.92 | $45.75 | $44.83 | $45.67 | $45.67 | 941,542 |
| 2023-11-13 | $43.91 | $44.46 | $43.62 | $43.90 | $43.90 | 841,048 |
| 2023-11-10 | $43.34 | $44.14 | $42.84 | $44.13 | $44.13 | 932,481 |
| 2023-11-09 | $43.72 | $44.11 | $43.05 | $43.26 | $43.26 | 962,888 |
| 2023-11-08 | $43.54 | $44.22 | $42.89 | $43.16 | $43.16 | 923,869 |
| 2023-11-07 | $42.79 | $43.58 | $42.59 | $43.04 | $43.04 | 1,090,056 |
| 2023-11-06 | $43.86 | $43.91 | $43.22 | $43.22 | $43.22 | 887,418 |
| 2023-11-03 | $43.42 | $44.58 | $43.32 | $43.90 | $43.90 | 1,481,701 |
| 2023-11-02 | $42.64 | $43.00 | $42.17 | $42.82 | $42.82 | 958,680 |
| 2023-11-01 | $42.07 | $42.49 | $41.83 | $42.33 | $42.33 | 1,114,388 |
| 2023-10-31 | $41.41 | $42.58 | $41.37 | $42.20 | $42.20 | 1,169,232 |
| 2023-10-30 | $41.47 | $41.47 | $40.46 | $41.06 | $41.06 | 866,441 |
| 2023-10-27 | $40.98 | $42.03 | $40.75 | $41.02 | $41.02 | 1,455,104 |
| 2023-10-26 | $40.44 | $41.02 | $39.94 | $40.60 | $40.60 | 1,330,918 |
| 2023-10-25 | $41.39 | $41.78 | $40.82 | $40.85 | $40.85 | 922,851 |
| 2023-10-24 | $41.05 | $41.67 | $40.67 | $41.56 | $41.56 | 1,033,925 |
| 2023-10-23 | $41.40 | $41.80 | $40.98 | $41.05 | $41.05 | 1,575,615 |
| 2023-10-20 | $42.12 | $42.34 | $41.53 | $41.64 | $41.64 | 1,185,746 |
| 2023-10-19 | $42.28 | $42.60 | $41.83 | $42.12 | $42.12 | 1,278,059 |
| 2023-10-18 | $43.31 | $43.38 | $42.24 | $42.42 | $42.42 | 1,123,374 |
| 2023-10-17 | $42.94 | $44.10 | $42.63 | $43.90 | $43.90 | 1,795,141 |
| 2023-10-16 | $42.45 | $43.86 | $42.45 | $43.51 | $43.51 | 1,176,541 |
| 2023-10-13 | $43.52 | $43.72 | $41.95 | $42.00 | $42.00 | 1,753,529 |
| 2023-10-12 | $44.48 | $44.48 | $42.55 | $43.53 | $43.53 | 1,508,562 |
| 2023-10-11 | $44.85 | $45.32 | $44.20 | $44.41 | $44.41 | 1,215,460 |
| 2023-10-10 | $44.74 | $45.56 | $44.60 | $44.69 | $44.69 | 862,929 |
| 2023-10-09 | $44.50 | $44.90 | $44.12 | $44.66 | $44.66 | 923,575 |
| 2023-10-06 | $43.64 | $44.84 | $43.17 | $44.75 | $44.75 | 1,687,890 |
| 2023-10-05 | $45.19 | $45.45 | $42.87 | $43.75 | $43.75 | 2,984,364 |
| 2023-10-04 | $46.47 | $46.61 | $44.97 | $45.48 | $45.48 | 1,714,331 |
| 2023-10-03 | $46.68 | $46.82 | $46.08 | $46.46 | $46.46 | 1,017,972 |
| 2023-10-02 | $47.30 | $48.06 | $46.96 | $47.16 | $47.16 | 918,069 |
| 2023-09-29 | $47.67 | $47.95 | $47.25 | $47.26 | $47.26 | 1,135,316 |
| 2023-09-28 | $46.77 | $47.46 | $46.50 | $47.33 | $47.33 | 1,259,750 |
| 2023-09-27 | $46.11 | $46.38 | $45.75 | $46.05 | $46.05 | 1,101,580 |
| 2023-09-26 | $46.73 | $46.92 | $45.88 | $45.97 | $45.97 | 1,135,073 |
| 2023-09-25 | $46.91 | $47.55 | $46.74 | $47.12 | $47.12 | 873,861 |
| 2023-09-22 | $47.21 | $47.69 | $46.98 | $47.14 | $47.14 | 1,013,798 |
| 2023-09-21 | $47.36 | $47.75 | $46.87 | $46.89 | $46.89 | 1,060,554 |
| 2023-09-20 | $48.08 | $48.64 | $47.93 | $47.96 | $47.96 | 890,723 |
| 2023-09-19 | $48.98 | $49.15 | $47.97 | $47.97 | $47.97 | 1,158,078 |
| 2023-09-18 | $48.48 | $49.23 | $48.18 | $48.86 | $48.86 | 905,610 |
| 2023-09-15 | $48.90 | $49.19 | $48.60 | $48.81 | $48.81 | 2,376,020 |
| 2023-09-14 | $48.98 | $49.79 | $48.84 | $49.08 | $49.08 | 1,594,750 |
| 2023-09-13 | $48.77 | $48.94 | $48.44 | $48.64 | $48.64 | 907,541 |
| 2023-09-12 | $48.44 | $49.06 | $48.29 | $48.81 | $48.81 | 1,096,321 |
| 2023-09-11 | $48.25 | $49.13 | $48.01 | $48.83 | $48.83 | 1,329,554 |
| 2023-09-08 | $48.10 | $48.49 | $47.92 | $48.22 | $48.22 | 1,687,107 |
| 2023-09-07 | $48.49 | $48.93 | $48.11 | $48.14 | $48.14 | 1,398,060 |
| 2023-09-06 | $47.69 | $49.23 | $47.60 | $48.74 | $48.74 | 1,669,827 |
| 2023-09-05 | $48.17 | $48.61 | $47.85 | $47.93 | $47.93 | 1,746,760 |
| 2023-09-01 | $50.56 | $50.72 | $48.35 | $48.47 | $48.47 | 2,949,245 |
| 2023-08-31 | $48.61 | $50.25 | $47.77 | $49.98 | $49.98 | 5,465,555 |
| 2023-08-30 | $42.80 | $43.79 | $42.68 | $43.16 | $43.16 | 2,683,749 |
| 2023-08-29 | $42.27 | $43.42 | $41.97 | $42.83 | $42.83 | 1,629,820 |
| 2023-08-28 | $41.50 | $42.15 | $41.50 | $42.04 | $42.04 | 1,608,195 |
| 2023-08-25 | $41.38 | $41.71 | $40.94 | $41.49 | $41.49 | 1,993,408 |
| 2023-08-24 | $42.28 | $42.46 | $41.11 | $41.11 | $41.11 | 1,199,592 |
| 2023-08-23 | $41.72 | $42.10 | $41.31 | $42.01 | $42.01 | 1,182,431 |
| 2023-08-22 | $41.50 | $42.03 | $40.65 | $41.61 | $41.61 | 1,517,026 |
| 2023-08-21 | $41.20 | $41.48 | $41.00 | $41.18 | $41.18 | 987,344 |
| 2023-08-18 | $40.54 | $41.63 | $40.42 | $41.25 | $41.25 | 1,337,266 |
| 2023-08-17 | $40.73 | $41.21 | $40.11 | $40.97 | $40.97 | 1,547,681 |
| 2023-08-16 | $41.14 | $41.91 | $40.43 | $40.43 | $40.43 | 2,929,088 |
| 2023-08-15 | $41.76 | $42.14 | $41.52 | $42.04 | $42.04 | 1,547,950 |
| 2023-08-14 | $41.56 | $42.08 | $41.39 | $42.06 | $42.06 | 1,079,228 |
| 2023-08-11 | $41.31 | $41.82 | $41.25 | $41.77 | $41.77 | 796,399 |
| 2023-08-10 | $41.55 | $42.48 | $41.30 | $41.66 | $41.66 | 1,654,537 |
| 2023-08-09 | $41.73 | $41.85 | $41.14 | $41.15 | $41.15 | 1,198,146 |
| 2023-08-08 | $41.26 | $41.73 | $41.01 | $41.67 | $41.67 | 930,445 |
| 2023-08-07 | $41.55 | $41.91 | $41.09 | $41.84 | $41.84 | 1,358,092 |
| 2023-08-04 | $41.19 | $42.28 | $41.03 | $41.60 | $41.60 | 1,504,141 |
| 2023-08-03 | $41.73 | $41.96 | $41.09 | $41.12 | $41.12 | 1,998,630 |
| 2023-08-02 | $41.37 | $41.89 | $41.27 | $41.82 | $41.82 | 1,382,618 |
| 2023-08-01 | $42.89 | $42.89 | $41.76 | $41.97 | $41.97 | 1,390,622 |
| 2023-07-31 | $41.73 | $42.42 | $41.50 | $42.20 | $42.20 | 1,632,858 |
| 2023-07-28 | $43.19 | $43.19 | $41.16 | $41.58 | $41.58 | 3,070,172 |
| 2023-07-27 | $43.22 | $43.86 | $42.79 | $43.25 | $43.25 | 2,549,087 |
| 2023-07-26 | $42.81 | $43.02 | $42.38 | $42.87 | $42.87 | 1,362,322 |
| 2023-07-25 | $42.47 | $43.24 | $41.68 | $43.06 | $43.06 | 2,223,343 |
| 2023-07-24 | $42.40 | $42.59 | $42.01 | $42.33 | $42.33 | 895,986 |
| 2023-07-21 | $42.56 | $42.79 | $41.96 | $42.40 | $42.40 | 1,096,663 |
| 2023-07-20 | $41.81 | $42.89 | $41.54 | $42.24 | $42.24 | 1,752,209 |
| 2023-07-19 | $41.89 | $42.36 | $41.46 | $42.15 | $42.15 | 2,021,565 |
| 2023-07-18 | $41.20 | $42.16 | $40.91 | $41.58 | $41.58 | 2,381,066 |
| 2023-07-17 | $41.20 | $42.20 | $41.06 | $41.42 | $41.42 | 2,354,627 |
| 2023-07-14 | $42.26 | $42.43 | $40.58 | $41.46 | $41.46 | 4,147,248 |
| 2023-07-13 | $43.74 | $43.99 | $43.20 | $43.80 | $43.80 | 2,364,378 |
| 2023-07-12 | $44.50 | $44.70 | $43.60 | $43.67 | $43.67 | 1,704,398 |
| 2023-07-11 | $43.69 | $44.05 | $43.18 | $44.04 | $44.04 | 1,265,685 |
| 2023-07-10 | $43.03 | $43.52 | $42.73 | $43.18 | $43.18 | 1,878,113 |
| 2023-07-07 | $42.46 | $43.80 | $42.32 | $43.19 | $43.19 | 1,555,709 |
| 2023-07-06 | $42.24 | $42.52 | $41.83 | $42.39 | $42.39 | 1,543,502 |
| 2023-07-05 | $42.01 | $43.04 | $41.90 | $42.92 | $42.92 | 2,844,639 |
| 2023-07-03 | $42.57 | $42.72 | $42.25 | $42.30 | $42.30 | 777,325 |
| 2023-06-30 | $43.10 | $43.16 | $42.42 | $42.49 | $42.49 | 1,375,482 |
| 2023-06-29 | $41.64 | $42.60 | $41.48 | $42.56 | $42.56 | 1,421,008 |
| 2023-06-28 | $41.60 | $41.70 | $41.05 | $41.66 | $41.66 | 1,601,406 |
| 2023-06-27 | $41.24 | $41.95 | $41.03 | $41.75 | $41.75 | 1,062,269 |
| 2023-06-26 | $41.08 | $41.84 | $41.08 | $41.17 | $41.17 | 1,129,761 |
| 2023-06-23 | $41.05 | $41.36 | $40.84 | $41.02 | $41.02 | 2,550,676 |
| 2023-06-22 | $41.82 | $42.00 | $41.18 | $41.52 | $41.52 | 1,280,046 |
| 2023-06-21 | $42.52 | $42.56 | $41.55 | $41.87 | $41.87 | 2,685,487 |
| 2023-06-20 | $44.06 | $44.30 | $42.94 | $43.05 | $43.05 | 2,354,531 |
| 2023-06-16 | $44.37 | $44.60 | $43.87 | $44.31 | $44.31 | 3,126,451 |
| 2023-06-15 | $44.09 | $44.67 | $43.75 | $44.28 | $44.28 | 2,262,441 |
| 2023-06-14 | $42.86 | $44.49 | $42.57 | $44.37 | $44.37 | 3,920,331 |
| 2023-06-13 | $41.80 | $42.47 | $41.35 | $42.40 | $42.40 | 2,727,202 |
| 2023-06-12 | $41.48 | $41.89 | $41.05 | $41.54 | $41.54 | 3,296,872 |
| 2023-06-09 | $42.69 | $42.84 | $41.17 | $41.35 | $41.35 | 3,748,533 |
| 2023-06-08 | $42.96 | $43.25 | $41.94 | $42.53 | $42.53 | 2,814,938 |
| 2023-06-07 | $42.54 | $44.21 | $42.47 | $43.28 | $43.28 | 3,611,729 |
| 2023-06-06 | $42.92 | $43.29 | $41.49 | $42.39 | $42.39 | 9,585,571 |
| 2023-06-05 | $47.74 | $47.86 | $46.44 | $47.50 | $47.50 | 3,087,145 |
| 2023-06-02 | $47.54 | $48.33 | $46.91 | $48.13 | $48.13 | 2,178,545 |
| 2023-06-01 | $46.91 | $47.43 | $46.38 | $47.03 | $47.03 | 1,302,760 |
| 2023-05-31 | $47.39 | $47.74 | $46.32 | $46.74 | $46.74 | 2,099,342 |
| 2023-05-30 | $48.60 | $49.56 | $47.83 | $47.97 | $47.97 | 2,120,182 |
| 2023-05-26 | $45.42 | $48.36 | $45.42 | $47.99 | $47.99 | 2,542,772 |
| 2023-05-25 | $44.77 | $45.32 | $44.47 | $45.14 | $45.14 | 991,442 |
| 2023-05-24 | $45.39 | $45.45 | $44.02 | $44.31 | $44.31 | 1,628,982 |
| 2023-05-23 | $45.32 | $45.77 | $45.22 | $45.50 | $45.50 | 1,526,952 |
| 2023-05-22 | $44.94 | $45.82 | $44.89 | $45.58 | $45.58 | 1,359,986 |
| 2023-05-19 | $44.97 | $45.38 | $44.61 | $44.92 | $44.92 | 1,544,141 |
| 2023-05-18 | $44.04 | $44.68 | $44.00 | $44.66 | $44.66 | 1,218,073 |
| 2023-05-17 | $43.55 | $44.71 | $43.45 | $44.50 | $44.50 | 1,404,634 |
| 2023-05-16 | $44.01 | $44.22 | $43.34 | $43.40 | $43.40 | 1,348,888 |
| 2023-05-15 | $43.50 | $44.57 | $43.46 | $44.42 | $44.42 | 1,392,400 |
| 2023-05-12 | $43.51 | $43.72 | $43.13 | $43.41 | $43.41 | 1,209,956 |
| 2023-05-11 | $43.47 | $43.49 | $42.83 | $43.34 | $43.34 | 1,172,752 |
| 2023-05-10 | $43.73 | $43.86 | $42.91 | $43.62 | $43.62 | 1,659,484 |
| 2023-05-09 | $43.23 | $43.46 | $42.64 | $43.15 | $43.15 | 2,512,216 |
| 2023-05-08 | $44.29 | $44.39 | $43.68 | $43.84 | $43.84 | 1,660,210 |
| 2023-05-05 | $44.27 | $44.56 | $43.68 | $44.08 | $44.08 | 1,489,600 |
| 2023-05-04 | $44.09 | $44.38 | $43.58 | $43.82 | $43.82 | 1,196,012 |
| 2023-05-03 | $44.80 | $45.01 | $44.17 | $44.32 | $44.32 | 1,367,867 |
| 2023-05-02 | $45.39 | $45.70 | $44.37 | $44.70 | $44.70 | 1,466,995 |
| 2023-05-01 | $46.30 | $46.64 | $45.72 | $46.19 | $46.19 | 1,068,554 |
| 2023-04-28 | $45.53 | $46.06 | $45.41 | $46.04 | $46.04 | 1,216,238 |
| 2023-04-27 | $45.12 | $45.64 | $44.39 | $45.59 | $45.59 | 1,471,563 |
| 2023-04-26 | $45.26 | $45.48 | $44.92 | $45.09 | $45.09 | 1,186,196 |
| 2023-04-25 | $46.32 | $46.84 | $45.30 | $45.31 | $45.31 | 1,068,822 |
| 2023-04-24 | $46.80 | $46.91 | $46.28 | $46.57 | $46.57 | 1,054,904 |
| 2023-04-21 | $46.62 | $47.06 | $46.27 | $46.89 | $46.89 | 926,243 |
| 2023-04-20 | $46.54 | $47.31 | $46.26 | $46.58 | $46.58 | 1,355,633 |
| 2023-04-19 | $47.63 | $47.68 | $46.75 | $47.01 | $47.01 | 2,011,088 |
| 2023-04-18 | $48.95 | $49.70 | $47.57 | $48.15 | $48.15 | 1,761,423 |
| 2023-04-17 | $50.77 | $50.77 | $49.58 | $49.64 | $49.64 | 1,720,767 |
| 2023-04-14 | $51.73 | $52.25 | $50.86 | $51.14 | $51.14 | 800,765 |
| 2023-04-13 | $51.53 | $52.12 | $51.03 | $51.80 | $51.80 | 1,019,805 |
| 2023-04-12 | $52.09 | $52.09 | $51.34 | $51.35 | $51.35 | 1,246,536 |
| 2023-04-11 | $51.90 | $51.90 | $50.63 | $51.53 | $51.53 | 1,539,230 |
| 2023-04-10 | $50.15 | $52.19 | $49.73 | $52.13 | $52.13 | 1,968,061 |
| 2023-04-06 | $48.53 | $50.55 | $47.55 | $50.48 | $50.48 | 5,132,025 |
| 2023-04-05 | $52.05 | $52.34 | $51.63 | $51.86 | $51.86 | 856,325 |
| 2023-04-04 | $52.38 | $52.38 | $51.41 | $52.20 | $52.20 | 944,715 |
| 2023-04-03 | $52.34 | $52.67 | $51.80 | $52.27 | $52.27 | 886,187 |
| 2023-03-31 | $52.13 | $52.57 | $51.84 | $52.52 | $52.52 | 1,315,874 |
| 2023-03-30 | $51.88 | $52.16 | $51.55 | $51.95 | $51.95 | 1,686,968 |
| 2023-03-29 | $49.82 | $51.50 | $49.79 | $51.32 | $51.32 | 2,413,723 |
| 2023-03-28 | $50.61 | $52.20 | $50.23 | $50.87 | $50.87 | 3,545,292 |
| 2023-03-27 | $49.33 | $50.00 | $48.35 | $48.61 | $48.61 | 1,496,054 |
| 2023-03-24 | $48.81 | $49.26 | $48.44 | $49.23 | $49.23 | 2,010,487 |
| 2023-03-23 | $49.07 | $50.05 | $48.62 | $49.10 | $49.10 | 1,436,790 |
| 2023-03-22 | $50.07 | $50.39 | $48.76 | $48.79 | $48.79 | 1,185,890 |
| 2023-03-21 | $50.65 | $50.95 | $49.67 | $50.10 | $50.10 | 1,028,621 |
| 2023-03-20 | $49.53 | $50.46 | $49.49 | $50.20 | $50.20 | 1,130,030 |
| 2023-03-17 | $50.80 | $50.80 | $49.33 | $49.44 | $49.44 | 2,110,244 |
| 2023-03-16 | $49.43 | $50.97 | $49.02 | $50.88 | $50.88 | 1,960,588 |
| 2023-03-15 | $49.82 | $50.35 | $49.48 | $49.78 | $49.78 | 1,741,789 |
| 2023-03-14 | $50.37 | $51.80 | $50.06 | $50.70 | $50.70 | 2,515,308 |
| 2023-03-13 | $49.10 | $49.83 | $47.96 | $49.68 | $49.68 | 2,139,042 |
| 2023-03-10 | $49.62 | $50.52 | $49.04 | $49.53 | $49.53 | 1,616,325 |
| 2023-03-09 | $51.20 | $51.79 | $49.61 | $49.64 | $49.64 | 1,562,876 |
| 2023-03-08 | $49.66 | $51.17 | $49.43 | $51.02 | $51.02 | 2,115,390 |
| 2023-03-07 | $51.13 | $51.30 | $48.96 | $49.49 | $49.49 | 2,644,435 |
| 2023-03-06 | $54.25 | $54.25 | $49.92 | $50.89 | $50.89 | 8,519,520 |
| 2023-03-03 | $49.00 | $49.51 | $48.33 | $49.09 | $49.09 | 2,801,931 |
| 2023-03-02 | $48.04 | $48.84 | $47.54 | $48.81 | $48.81 | 1,514,356 |
| 2023-03-01 | $48.17 | $48.73 | $48.02 | $48.55 | $48.55 | 1,415,232 |
| 2023-02-28 | $46.68 | $50.01 | $46.13 | $48.22 | $48.22 | 4,058,831 |
| 2023-02-27 | $46.75 | $46.98 | $46.18 | $46.47 | $46.47 | 1,396,301 |
| 2023-02-24 | $47.24 | $47.39 | $45.83 | $46.18 | $46.18 | 1,675,776 |
| 2023-02-23 | $48.78 | $49.04 | $47.26 | $48.02 | $48.02 | 1,061,547 |
| 2023-02-22 | $47.91 | $48.29 | $47.34 | $47.87 | $47.87 | 1,152,333 |
| 2023-02-21 | $47.24 | $48.00 | $47.24 | $47.72 | $47.72 | 1,307,787 |
| 2023-02-17 | $47.84 | $48.05 | $47.29 | $47.75 | $47.75 | 848,759 |
| 2023-02-16 | $48.33 | $48.74 | $47.83 | $47.97 | $47.97 | 1,751,911 |
| 2023-02-15 | $48.50 | $49.30 | $48.21 | $48.90 | $48.90 | 906,802 |
| 2023-02-14 | $49.05 | $49.83 | $48.55 | $48.99 | $48.99 | 868,502 |
| 2023-02-13 | $48.49 | $49.51 | $48.32 | $49.46 | $49.46 | 905,092 |
| 2023-02-10 | $48.36 | $48.88 | $48.19 | $48.54 | $48.54 | 1,411,874 |
| 2023-02-09 | $49.90 | $50.00 | $48.68 | $48.71 | $48.71 | 764,325 |
| 2023-02-08 | $50.04 | $50.59 | $48.86 | $49.35 | $49.35 | 1,264,685 |
| 2023-02-07 | $49.16 | $50.33 | $48.48 | $50.21 | $50.21 | 2,222,124 |
| 2023-02-06 | $49.50 | $49.93 | $49.21 | $49.50 | $49.50 | 865,575 |
| 2023-02-03 | $50.73 | $51.06 | $49.74 | $50.32 | $50.32 | 1,701,208 |
| 2023-02-02 | $52.13 | $52.60 | $51.12 | $51.47 | $51.47 | 2,479,714 |
| 2023-02-01 | $51.69 | $52.25 | $50.55 | $52.03 | $52.03 | 1,844,245 |
| 2023-01-31 | $50.61 | $52.04 | $50.41 | $52.02 | $52.02 | 1,312,018 |
| 2023-01-30 | $50.60 | $51.55 | $50.60 | $50.71 | $50.71 | 1,240,847 |
| 2023-01-27 | $50.78 | $51.30 | $50.41 | $51.03 | $51.03 | 788,127 |
| 2023-01-26 | $50.36 | $51.11 | $50.15 | $51.07 | $51.07 | 1,184,828 |
| 2023-01-25 | $49.68 | $50.24 | $49.28 | $49.99 | $49.99 | 1,106,021 |
| 2023-01-24 | $51.30 | $51.30 | $50.24 | $50.26 | $50.26 | 842,566 |
| 2023-01-23 | $50.69 | $51.44 | $50.51 | $51.26 | $51.26 | 1,370,635 |
| 2023-01-20 | $50.14 | $50.53 | $48.94 | $50.29 | $50.29 | 1,313,703 |
| 2023-01-19 | $50.62 | $50.93 | $49.97 | $50.14 | $50.14 | 1,069,703 |
| 2023-01-18 | $51.43 | $52.52 | $51.00 | $51.02 | $51.02 | 1,741,860 |
| 2023-01-17 | $50.89 | $51.64 | $50.68 | $51.11 | $51.11 | 1,288,217 |
| 2023-01-13 | $50.31 | $51.28 | $50.19 | $51.09 | $51.09 | 923,119 |
| 2023-01-12 | $51.61 | $51.86 | $50.80 | $50.92 | $50.92 | 707,677 |
| 2023-01-11 | $52.07 | $52.31 | $50.89 | $51.23 | $51.23 | 1,123,632 |
| 2023-01-10 | $51.75 | $52.35 | $51.34 | $51.88 | $51.88 | 938,005 |
| 2023-01-09 | $51.89 | $53.16 | $51.66 | $51.93 | $51.93 | 1,634,633 |
| 2023-01-06 | $50.04 | $51.48 | $49.53 | $51.42 | $51.42 | 1,906,851 |
| 2023-01-05 | $48.91 | $50.04 | $48.56 | $49.41 | $49.41 | 1,338,011 |
| 2023-01-04 | $51.40 | $51.73 | $49.32 | $49.42 | $49.42 | 1,537,916 |
| 2023-01-03 | $51.50 | $52.14 | $50.45 | $50.74 | $50.74 | 1,496,580 |
| 2022-12-30 | $50.35 | $51.01 | $50.09 | $50.98 | $50.98 | 994,140 |
| 2022-12-29 | $49.62 | $50.86 | $49.62 | $50.73 | $50.73 | 1,147,772 |
| 2022-12-28 | $49.68 | $50.00 | $48.99 | $49.12 | $49.12 | 1,021,224 |
| 2022-12-27 | $49.43 | $49.73 | $48.90 | $49.65 | $49.65 | 822,951 |
| 2022-12-23 | $48.74 | $49.35 | $48.50 | $49.33 | $49.33 | 1,015,964 |
| 2022-12-22 | $49.02 | $49.10 | $48.44 | $49.01 | $49.01 | 1,368,810 |
| 2022-12-21 | $49.32 | $50.04 | $48.97 | $49.44 | $49.44 | 1,765,608 |
| 2022-12-20 | $48.76 | $49.80 | $48.51 | $49.27 | $49.27 | 2,074,020 |
| 2022-12-19 | $48.54 | $49.75 | $48.24 | $48.57 | $48.57 | 2,095,607 |
| 2022-12-16 | $47.89 | $48.79 | $47.57 | $48.42 | $48.42 | 4,023,840 |
| 2022-12-15 | $49.87 | $49.98 | $48.47 | $48.53 | $48.53 | 1,795,520 |
| 2022-12-14 | $50.85 | $51.80 | $50.50 | $50.77 | $50.77 | 1,890,441 |
| 2022-12-13 | $52.42 | $52.51 | $50.22 | $50.60 | $50.60 | 2,500,557 |
| 2022-12-12 | $50.78 | $51.45 | $49.92 | $51.04 | $51.04 | 2,735,481 |
| 2022-12-09 | $52.10 | $52.40 | $50.05 | $50.76 | $50.76 | 3,828,115 |
| 2022-12-08 | $50.51 | $52.45 | $50.10 | $51.87 | $51.87 | 10,770,373 |
| 2022-12-07 | $43.98 | $44.24 | $42.81 | $43.24 | $43.24 | 2,207,103 |
| 2022-12-06 | $45.15 | $45.58 | $43.56 | $44.33 | $44.33 | 2,677,315 |
| 2022-12-05 | $44.54 | $45.33 | $44.39 | $45.02 | $45.02 | 1,909,309 |
| 2022-12-02 | $44.19 | $44.96 | $43.27 | $44.77 | $44.77 | 1,551,339 |
| 2022-12-01 | $45.10 | $45.42 | $44.33 | $44.69 | $44.69 | 1,937,062 |
| 2022-11-30 | $43.20 | $45.00 | $43.15 | $44.96 | $44.96 | 2,707,890 |
| 2022-11-29 | $42.64 | $43.44 | $42.61 | $43.24 | $43.24 | 1,923,119 |
| 2022-11-28 | $43.85 | $43.85 | $42.62 | $42.62 | $42.62 | 1,491,036 |
| 2022-11-25 | $44.01 | $44.42 | $43.62 | $44.11 | $44.11 | 590,815 |
| 2022-11-23 | $43.98 | $44.80 | $43.84 | $44.05 | $44.05 | 1,473,871 |
| 2022-11-22 | $44.51 | $44.55 | $43.39 | $43.73 | $43.73 | 1,801,046 |
| 2022-11-21 | $44.43 | $44.72 | $44.03 | $44.34 | $44.34 | 1,370,833 |
| 2022-11-18 | $44.60 | $45.35 | $44.46 | $44.80 | $44.80 | 1,634,201 |
| 2022-11-17 | $43.30 | $44.05 | $43.07 | $43.73 | $43.73 | 1,595,118 |
| 2022-11-16 | $45.25 | $45.25 | $43.60 | $44.13 | $44.13 | 1,773,290 |
| 2022-11-15 | $45.00 | $46.49 | $44.86 | $45.72 | $45.72 | 1,418,015 |
| 2022-11-14 | $44.82 | $45.77 | $44.62 | $44.69 | $44.69 | 1,234,687 |
| 2022-11-11 | $43.76 | $45.14 | $43.56 | $45.01 | $45.01 | 2,108,896 |
| 2022-11-10 | $42.80 | $44.19 | $42.49 | $44.09 | $44.09 | 2,898,024 |
| 2022-11-09 | $43.59 | $43.93 | $41.05 | $41.16 | $41.16 | 3,006,250 |
| 2022-11-08 | $45.80 | $45.89 | $44.18 | $44.42 | $44.42 | 2,180,035 |
| 2022-11-07 | $46.26 | $46.47 | $45.22 | $45.74 | $45.74 | 1,542,502 |
| 2022-11-04 | $46.23 | $46.36 | $44.99 | $45.95 | $45.95 | 2,136,259 |
| 2022-11-03 | $45.80 | $46.32 | $45.43 | $45.69 | $45.69 | 1,588,668 |
| 2022-11-02 | $47.90 | $48.01 | $46.26 | $46.26 | $46.26 | 1,246,443 |
| 2022-11-01 | $48.20 | $48.53 | $47.07 | $47.96 | $47.96 | 1,162,787 |
| 2022-10-31 | $47.98 | $48.13 | $47.16 | $47.90 | $47.90 | 1,531,321 |
| 2022-10-28 | $47.26 | $48.30 | $47.20 | $48.25 | $48.25 | 1,421,426 |
| 2022-10-27 | $47.11 | $47.96 | $46.96 | $47.07 | $47.07 | 2,045,096 |
| 2022-10-26 | $45.23 | $46.99 | $45.01 | $46.04 | $46.04 | 1,333,290 |
| 2022-10-25 | $43.69 | $45.60 | $43.67 | $45.22 | $45.22 | 2,006,951 |
| 2022-10-24 | $43.25 | $43.70 | $42.67 | $43.69 | $43.69 | 1,517,531 |
| 2022-10-21 | $41.14 | $43.23 | $40.63 | $43.08 | $43.08 | 1,954,581 |
| 2022-10-20 | $40.79 | $42.28 | $40.55 | $40.89 | $40.89 | 1,488,993 |
| 2022-10-19 | $40.60 | $41.59 | $40.45 | $41.03 | $41.03 | 1,639,785 |
| 2022-10-18 | $41.41 | $41.74 | $40.67 | $41.30 | $41.30 | 1,327,465 |
| 2022-10-17 | $40.32 | $40.84 | $40.12 | $40.42 | $40.42 | 1,439,303 |
| 2022-10-14 | $40.56 | $40.78 | $39.31 | $39.59 | $39.59 | 1,080,693 |
| 2022-10-13 | $38.70 | $40.40 | $38.33 | $40.15 | $40.15 | 2,213,364 |
| 2022-10-12 | $39.43 | $39.64 | $38.68 | $39.45 | $39.45 | 1,614,480 |
| 2022-10-11 | $38.57 | $39.93 | $38.51 | $39.16 | $39.16 | 2,088,577 |
| 2022-10-10 | $40.59 | $40.61 | $39.45 | $39.81 | $39.81 | 1,185,868 |
| 2022-10-07 | $41.33 | $41.38 | $40.40 | $40.59 | $40.59 | 981,248 |
| 2022-10-06 | $42.14 | $42.64 | $41.87 | $41.93 | $41.93 | 929,431 |
| 2022-10-05 | $42.10 | $42.68 | $41.80 | $42.32 | $42.32 | 1,208,233 |
| 2022-10-04 | $42.17 | $43.02 | $41.85 | $42.81 | $42.81 | 1,626,987 |
| 2022-10-03 | $41.15 | $41.60 | $40.85 | $41.27 | $41.27 | 1,061,855 |
| 2022-09-30 | $40.93 | $41.63 | $40.34 | $40.43 | $40.43 | 1,325,478 |
| 2022-09-29 | $41.63 | $41.79 | $40.44 | $40.84 | $40.84 | 1,138,583 |
| 2022-09-28 | $40.79 | $42.53 | $40.73 | $42.12 | $42.12 | 2,330,762 |
| 2022-09-27 | $40.15 | $40.59 | $39.44 | $40.36 | $40.36 | 1,912,036 |
| 2022-09-26 | $40.60 | $41.10 | $39.60 | $39.71 | $39.71 | 1,809,671 |
| 2022-09-23 | $40.41 | $40.70 | $39.87 | $40.60 | $40.60 | 2,498,707 |
| 2022-09-22 | $40.54 | $41.31 | $40.49 | $41.04 | $41.04 | 2,086,551 |
| 2022-09-21 | $40.79 | $41.80 | $40.55 | $40.74 | $40.74 | 1,798,411 |
| 2022-09-20 | $40.86 | $40.97 | $40.17 | $40.58 | $40.58 | 1,345,828 |
| 2022-09-19 | $41.37 | $41.91 | $41.07 | $41.23 | $41.23 | 1,614,368 |
| 2022-09-16 | $41.80 | $41.94 | $41.11 | $41.85 | $41.85 | 2,868,896 |
| 2022-09-15 | $42.37 | $42.82 | $41.92 | $42.20 | $42.20 | 2,246,171 |
| 2022-09-14 | $42.59 | $43.10 | $42.27 | $42.71 | $42.71 | 2,363,845 |
| 2022-09-13 | $43.57 | $43.57 | $42.48 | $42.59 | $42.59 | 2,665,219 |
| 2022-09-12 | $44.75 | $45.46 | $44.22 | $44.60 | $44.60 | 1,853,054 |
| 2022-09-09 | $43.89 | $44.53 | $43.48 | $44.33 | $44.33 | 2,053,464 |
| 2022-09-08 | $43.21 | $44.25 | $42.92 | $43.87 | $43.87 | 1,787,546 |
| 2022-09-07 | $42.84 | $43.81 | $42.29 | $43.54 | $43.54 | 2,324,514 |
| 2022-09-06 | $43.22 | $43.73 | $42.54 | $42.71 | $42.71 | 3,446,828 |
| 2022-09-02 | $45.33 | $46.16 | $44.07 | $44.22 | $44.22 | 3,703,582 |
| 2022-09-01 | $47.50 | $48.32 | $44.86 | $45.48 | $45.48 | 6,493,321 |
| 2022-08-31 | $52.26 | $52.36 | $49.66 | $50.74 | $50.74 | 2,754,261 |
| 2022-08-30 | $52.01 | $52.74 | $51.48 | $51.70 | $51.70 | 1,846,328 |
| 2022-08-29 | $52.99 | $53.18 | $51.55 | $51.66 | $51.66 | 3,145,320 |
| 2022-08-26 | $55.44 | $55.59 | $53.62 | $53.62 | $53.62 | 679,035 |
| 2022-08-25 | $54.34 | $55.76 | $54.23 | $55.49 | $55.49 | 956,151 |
| 2022-08-24 | $53.97 | $54.31 | $53.44 | $54.02 | $54.02 | 860,493 |
| 2022-08-23 | $53.97 | $55.08 | $53.80 | $54.12 | $54.12 | 750,696 |
| 2022-08-22 | $55.50 | $55.50 | $54.39 | $54.42 | $54.42 | 1,041,669 |
| 2022-08-19 | $55.96 | $55.96 | $55.01 | $55.79 | $55.79 | 1,522,435 |
| 2022-08-18 | $54.62 | $56.38 | $54.58 | $56.37 | $56.37 | 882,837 |
| 2022-08-17 | $54.96 | $55.20 | $54.21 | $54.67 | $54.67 | 1,218,992 |
| 2022-08-16 | $54.71 | $55.90 | $54.66 | $55.63 | $55.63 | 1,002,819 |
| 2022-08-15 | $54.21 | $55.30 | $54.20 | $55.17 | $55.17 | 1,037,090 |
| 2022-08-12 | $54.48 | $54.85 | $54.08 | $54.70 | $54.70 | 1,291,868 |
| 2022-08-11 | $53.94 | $54.40 | $52.70 | $52.89 | $52.89 | 914,224 |
| 2022-08-10 | $52.82 | $54.13 | $52.60 | $53.97 | $53.97 | 1,110,783 |
| 2022-08-09 | $52.30 | $52.63 | $51.52 | $51.74 | $51.74 | 843,888 |
| 2022-08-08 | $53.14 | $53.75 | $52.45 | $52.55 | $52.55 | 917,394 |
| 2022-08-05 | $52.12 | $52.91 | $51.79 | $52.89 | $52.89 | 760,828 |
| 2022-08-04 | $52.59 | $52.61 | $52.11 | $52.49 | $52.49 | 1,036,887 |
| 2022-08-03 | $51.77 | $52.79 | $51.61 | $52.20 | $52.20 | 977,449 |
| 2022-08-02 | $51.73 | $51.90 | $51.14 | $51.59 | $51.59 | 639,154 |
| 2022-08-01 | $51.15 | $52.23 | $50.67 | $51.74 | $51.74 | 1,009,596 |
| 2022-07-29 | $51.05 | $51.78 | $50.41 | $51.60 | $51.60 | 784,261 |
| 2022-07-28 | $50.00 | $51.56 | $49.86 | $51.22 | $51.22 | 1,427,339 |
| 2022-07-27 | $48.77 | $49.82 | $48.50 | $49.65 | $49.65 | 1,181,721 |
| 2022-07-26 | $48.62 | $48.95 | $48.27 | $48.33 | $48.33 | 1,117,338 |
| 2022-07-25 | $48.64 | $48.67 | $47.59 | $48.42 | $48.42 | 1,056,766 |
| 2022-07-22 | $49.58 | $49.71 | $47.99 | $48.44 | $48.44 | 1,171,191 |
| 2022-07-21 | $49.49 | $49.88 | $49.11 | $49.86 | $49.86 | 787,852 |
| 2022-07-20 | $48.46 | $49.75 | $48.46 | $49.49 | $49.49 | 1,375,171 |
| 2022-07-19 | $47.77 | $49.31 | $47.49 | $49.25 | $49.25 | 1,204,774 |
| 2022-07-18 | $47.63 | $48.00 | $47.01 | $47.10 | $47.10 | 852,517 |
| 2022-07-15 | $47.17 | $47.53 | $46.63 | $47.50 | $47.50 | 729,760 |
| 2022-07-14 | $46.14 | $46.93 | $45.31 | $46.61 | $46.61 | 819,685 |
| 2022-07-13 | $45.51 | $47.34 | $45.26 | $47.11 | $47.11 | 929,912 |
| 2022-07-12 | $47.03 | $47.95 | $46.32 | $46.48 | $46.48 | 1,237,728 |
| 2022-07-11 | $47.11 | $47.54 | $46.78 | $47.01 | $47.01 | 1,058,335 |
| 2022-07-08 | $46.16 | $47.64 | $45.98 | $47.49 | $47.49 | 1,466,742 |
| 2022-07-07 | $45.90 | $46.93 | $45.90 | $46.51 | $46.51 | 894,011 |
| 2022-07-06 | $45.54 | $46.33 | $45.28 | $45.95 | $45.95 | 1,309,429 |
| 2022-07-05 | $44.89 | $45.53 | $43.79 | $45.52 | $45.52 | 1,073,256 |
| 2022-07-01 | $45.34 | $46.03 | $44.75 | $45.64 | $45.64 | 1,079,413 |
| 2022-06-30 | $45.11 | $46.45 | $44.66 | $45.70 | $45.70 | 1,672,639 |
| 2022-06-29 | $45.76 | $45.89 | $45.25 | $45.60 | $45.60 | 820,574 |
| 2022-06-28 | $46.87 | $47.37 | $45.92 | $45.92 | $45.92 | 1,486,079 |
| 2022-06-27 | $47.13 | $47.19 | $45.88 | $46.63 | $46.63 | 1,358,171 |
| 2022-06-24 | $46.31 | $46.95 | $45.88 | $46.94 | $46.94 | 2,001,638 |
| 2022-06-23 | $44.50 | $46.41 | $44.47 | $46.14 | $46.14 | 2,477,287 |
| 2022-06-22 | $44.06 | $44.56 | $43.89 | $44.18 | $44.18 | 1,696,436 |
| 2022-06-21 | $44.20 | $45.15 | $44.00 | $44.56 | $44.56 | 2,817,234 |
| 2022-06-17 | $42.86 | $44.54 | $42.41 | $43.56 | $43.56 | 3,153,401 |
| 2022-06-16 | $43.17 | $43.61 | $41.63 | $42.04 | $42.04 | 1,818,481 |
| 2022-06-15 | $43.73 | $44.89 | $43.19 | $44.49 | $44.49 | 2,275,838 |
| 2022-06-14 | $43.19 | $43.69 | $42.24 | $42.60 | $42.60 | 2,099,952 |
| 2022-06-13 | $44.28 | $44.59 | $43.16 | $43.56 | $43.56 | 1,919,090 |
| 2022-06-10 | $45.76 | $46.40 | $44.90 | $45.22 | $45.22 | 1,390,615 |
| 2022-06-09 | $48.27 | $48.77 | $46.76 | $46.76 | $46.76 | 1,493,263 |
| 2022-06-08 | $48.26 | $49.46 | $47.89 | $48.47 | $48.47 | 1,163,145 |
| 2022-06-07 | $48.99 | $49.54 | $48.29 | $48.65 | $48.65 | 1,230,225 |
| 2022-06-06 | $49.12 | $51.18 | $48.90 | $49.36 | $49.36 | 2,629,558 |
| 2022-06-03 | $50.68 | $50.68 | $48.07 | $48.74 | $48.74 | 2,185,336 |
| 2022-06-02 | $47.00 | $51.41 | $46.60 | $50.68 | $50.68 | 4,459,940 |
| 2022-06-01 | $51.25 | $51.70 | $49.86 | $51.35 | $51.35 | 1,883,417 |
| 2022-05-31 | $51.65 | $51.97 | $50.64 | $50.82 | $50.82 | 2,028,835 |
| 2022-05-27 | $51.12 | $52.33 | $50.71 | $52.33 | $52.33 | 2,525,924 |
| 2022-05-26 | $49.34 | $51.24 | $48.89 | $50.57 | $50.57 | 1,602,444 |
| 2022-05-25 | $48.64 | $49.87 | $48.41 | $49.58 | $49.58 | 1,402,113 |
| 2022-05-24 | $49.83 | $50.10 | $48.16 | $48.87 | $48.87 | 935,580 |
| 2022-05-23 | $50.27 | $50.60 | $49.53 | $50.19 | $50.19 | 1,290,905 |
| 2022-05-20 | $50.77 | $50.77 | $48.57 | $49.84 | $49.84 | 2,039,947 |
| 2022-05-19 | $49.00 | $50.56 | $48.78 | $49.82 | $49.82 | 2,223,467 |
| 2022-05-18 | $53.07 | $53.37 | $50.77 | $51.17 | $51.17 | 995,183 |
| 2022-05-17 | $51.70 | $53.67 | $51.70 | $53.65 | $53.65 | 1,367,692 |
| 2022-05-16 | $52.23 | $52.45 | $51.27 | $51.37 | $51.37 | 1,190,361 |
| 2022-05-13 | $51.10 | $52.69 | $50.98 | $52.36 | $52.36 | 930,560 |
| 2022-05-12 | $50.41 | $51.28 | $49.52 | $50.46 | $50.46 | 1,026,151 |
| 2022-05-11 | $51.46 | $52.86 | $50.71 | $50.80 | $50.80 | 1,407,646 |
| 2022-05-10 | $52.36 | $52.86 | $50.56 | $51.96 | $51.96 | 1,756,763 |
| 2022-05-09 | $53.70 | $54.01 | $51.57 | $51.85 | $51.85 | 989,390 |
| 2022-05-06 | $54.01 | $54.66 | $53.49 | $54.25 | $54.25 | 1,461,312 |
| 2022-05-05 | $56.51 | $56.54 | $54.20 | $54.74 | $54.74 | 1,373,073 |
| 2022-05-04 | $56.00 | $57.46 | $55.16 | $57.45 | $57.45 | 1,755,617 |
| 2022-05-03 | $55.95 | $57.02 | $55.94 | $56.31 | $56.31 | 1,253,894 |
| 2022-05-02 | $55.29 | $56.57 | $55.10 | $56.47 | $56.47 | 1,030,517 |
| 2022-04-29 | $56.40 | $57.33 | $55.03 | $55.17 | $55.17 | 969,540 |
| 2022-04-28 | $55.51 | $57.19 | $55.15 | $57.01 | $57.01 | 1,026,702 |
| 2022-04-27 | $55.01 | $55.46 | $54.06 | $54.73 | $54.73 | 1,433,129 |
| 2022-04-26 | $57.40 | $57.55 | $55.37 | $55.40 | $55.40 | 1,259,549 |
| 2022-04-25 | $56.13 | $57.74 | $55.65 | $57.72 | $57.72 | 1,222,199 |
| 2022-04-22 | $56.98 | $57.54 | $56.25 | $56.32 | $56.32 | 927,099 |
| 2022-04-21 | $58.07 | $58.71 | $57.10 | $57.30 | $57.30 | 1,120,116 |
| 2022-04-20 | $57.61 | $58.36 | $57.31 | $57.69 | $57.69 | 753,621 |
| 2022-04-19 | $55.60 | $57.11 | $55.53 | $57.08 | $57.08 | 1,482,110 |
| 2022-04-18 | $55.76 | $56.47 | $55.55 | $55.84 | $55.84 | 794,714 |
| 2022-04-14 | $57.29 | $57.63 | $55.84 | $55.84 | $55.84 | 1,701,157 |
| 2022-04-13 | $56.15 | $57.47 | $56.06 | $57.26 | $57.26 | 941,045 |
| 2022-04-12 | $57.16 | $58.18 | $56.01 | $56.32 | $56.32 | 995,419 |
| 2022-04-11 | $57.63 | $58.38 | $57.12 | $57.17 | $57.17 | 812,954 |
| 2022-04-08 | $58.14 | $58.51 | $57.38 | $58.22 | $58.22 | 1,005,907 |
| 2022-04-07 | $58.30 | $58.69 | $57.16 | $58.16 | $58.16 | 781,501 |
| 2022-04-06 | $59.12 | $59.44 | $57.62 | $58.19 | $58.19 | 750,402 |
| 2022-04-05 | $61.40 | $61.67 | $59.27 | $59.85 | $59.85 | 1,006,589 |
| 2022-04-04 | $61.08 | $61.78 | $61.04 | $61.74 | $61.74 | 771,039 |
| 2022-04-01 | $61.00 | $61.74 | $60.60 | $61.04 | $61.04 | 1,379,673 |
| 2022-03-31 | $61.14 | $61.63 | $60.62 | $60.63 | $60.63 | 1,024,664 |
| 2022-03-30 | $61.90 | $61.90 | $60.92 | $61.36 | $61.36 | 941,738 |
| 2022-03-29 | $61.00 | $61.98 | $60.71 | $61.90 | $61.90 | 1,185,489 |
| 2022-03-28 | $60.05 | $60.69 | $59.85 | $60.62 | $60.62 | 669,740 |
| 2022-03-25 | $60.33 | $60.81 | $59.59 | $60.51 | $60.51 | 1,307,691 |
| 2022-03-24 | $58.88 | $60.71 | $58.50 | $60.34 | $60.34 | 1,207,526 |
| 2022-03-23 | $59.11 | $59.25 | $57.72 | $57.85 | $57.85 | 1,441,631 |
| 2022-03-22 | $59.66 | $60.20 | $59.20 | $59.60 | $59.60 | 1,111,496 |
| 2022-03-21 | $60.00 | $60.39 | $58.70 | $59.27 | $59.27 | 1,518,744 |
| 2022-03-18 | $58.43 | $60.21 | $58.43 | $60.10 | $60.10 | 2,570,809 |
| 2022-03-17 | $57.48 | $58.77 | $57.37 | $58.63 | $58.63 | 988,412 |
| 2022-03-16 | $57.17 | $57.92 | $56.43 | $57.90 | $57.90 | 1,666,444 |
| 2022-03-15 | $54.15 | $56.87 | $53.97 | $56.61 | $56.61 | 2,130,460 |
| 2022-03-14 | $54.92 | $55.51 | $53.29 | $53.70 | $53.70 | 3,037,599 |
| 2022-03-11 | $57.95 | $57.95 | $54.90 | $54.98 | $54.98 | 2,130,924 |
| 2022-03-10 | $58.36 | $58.86 | $56.43 | $57.38 | $57.38 | 2,705,333 |
| 2022-03-09 | $60.18 | $60.46 | $59.09 | $59.37 | $59.37 | 2,006,871 |
| 2022-03-08 | $58.71 | $59.25 | $57.03 | $58.22 | $58.22 | 2,868,359 |
| 2022-03-07 | $64.48 | $64.48 | $58.46 | $58.76 | $58.76 | 4,738,099 |
| 2022-03-04 | $68.19 | $68.40 | $65.09 | $65.94 | $65.94 | 2,958,901 |
| 2022-03-03 | $71.01 | $71.06 | $68.55 | $69.06 | $69.06 | 1,800,668 |
| 2022-03-02 | $67.12 | $70.24 | $67.12 | $70.18 | $70.18 | 1,291,156 |
| 2022-03-01 | $68.11 | $68.67 | $66.62 | $67.30 | $67.30 | 1,344,469 |
| 2022-02-28 | $67.51 | $68.44 | $67.02 | $68.42 | $68.42 | 1,586,456 |
| 2022-02-25 | $67.88 | $69.01 | $67.34 | $68.70 | $68.70 | 968,140 |
| 2022-02-24 | $65.22 | $68.16 | $65.00 | $68.01 | $68.01 | 1,469,644 |
| 2022-02-23 | $69.04 | $69.27 | $67.02 | $67.22 | $67.22 | 1,238,893 |
| 2022-02-22 | $68.11 | $69.61 | $67.89 | $68.84 | $68.84 | 1,999,434 |
| 2022-02-18 | $69.35 | $69.47 | $68.08 | $68.70 | $68.70 | 1,175,435 |
| 2022-02-17 | $69.06 | $69.80 | $68.70 | $69.03 | $69.03 | 1,878,387 |
| 2022-02-16 | $67.99 | $69.50 | $67.38 | $69.36 | $69.36 | 2,317,140 |
| 2022-02-15 | $64.42 | $68.82 | $64.16 | $68.53 | $68.53 | 4,510,378 |
| 2022-02-14 | $63.99 | $64.99 | $63.34 | $63.82 | $63.82 | 2,008,655 |
| 2022-02-11 | $65.35 | $65.70 | $63.52 | $63.82 | $63.82 | 1,484,122 |
| 2022-02-10 | $65.23 | $66.53 | $64.70 | $65.08 | $65.08 | 1,199,351 |
| 2022-02-09 | $65.71 | $66.02 | $65.38 | $65.95 | $65.95 | 1,647,293 |
| 2022-02-08 | $64.84 | $66.05 | $64.84 | $65.38 | $65.38 | 1,167,979 |
| 2022-02-07 | $65.11 | $65.51 | $64.71 | $64.77 | $64.77 | 1,020,991 |
| 2022-02-04 | $64.31 | $66.06 | $64.03 | $65.35 | $65.35 | 1,488,269 |
| 2022-02-03 | $65.15 | $65.97 | $64.33 | $64.34 | $64.34 | 2,468,757 |
| 2022-02-02 | $66.23 | $66.67 | $65.56 | $66.44 | $66.44 | 1,707,247 |
| 2022-02-01 | $66.13 | $66.27 | $64.91 | $66.14 | $66.14 | 888,330 |
| 2022-01-31 | $64.58 | $66.43 | $64.37 | $66.31 | $66.31 | 1,048,190 |
| 2022-01-28 | $63.68 | $64.77 | $62.73 | $64.75 | $64.75 | 1,649,520 |
| 2022-01-27 | $64.99 | $65.73 | $63.05 | $63.58 | $63.58 | 1,210,510 |
| 2022-01-26 | $65.58 | $65.98 | $63.89 | $64.32 | $64.32 | 1,402,591 |
| 2022-01-25 | $65.00 | $65.03 | $63.42 | $64.63 | $64.63 | 2,290,169 |
| 2022-01-24 | $64.44 | $65.38 | $62.24 | $65.38 | $65.38 | 2,539,877 |
| 2022-01-21 | $65.63 | $66.38 | $64.75 | $64.91 | $64.91 | 1,671,250 |
| 2022-01-20 | $68.36 | $69.43 | $65.88 | $65.95 | $65.95 | 2,309,297 |
| 2022-01-19 | $69.99 | $70.80 | $68.14 | $68.21 | $68.21 | 1,459,215 |
| 2022-01-18 | $70.50 | $71.12 | $69.90 | $70.00 | $70.00 | 2,060,529 |
| 2022-01-14 | $71.81 | $72.64 | $70.81 | $71.41 | $71.41 | 1,194,625 |
| 2022-01-13 | $74.10 | $74.98 | $72.05 | $72.17 | $72.17 | 2,004,821 |
| 2022-01-12 | $74.00 | $75.06 | $73.06 | $73.32 | $73.32 | 1,931,777 |
| 2022-01-11 | $75.43 | $75.43 | $73.15 | $73.91 | $73.91 | 1,897,462 |
| 2022-01-10 | $72.69 | $75.04 | $72.40 | $74.88 | $74.88 | 1,818,251 |
| 2022-01-07 | $74.63 | $75.31 | $72.94 | $73.05 | $73.05 | 1,340,893 |
| 2022-01-06 | $74.71 | $75.82 | $74.12 | $74.38 | $74.38 | 2,349,302 |
| 2022-01-05 | $75.70 | $76.83 | $74.92 | $75.38 | $75.38 | 2,254,195 |
| 2022-01-04 | $76.73 | $77.30 | $74.92 | $75.88 | $75.88 | 2,074,859 |
| 2022-01-03 | $76.77 | $77.38 | $75.67 | $77.38 | $77.38 | 1,361,625 |
| 2021-12-31 | $77.05 | $77.56 | $76.95 | $76.97 | $76.97 | 704,487 |
| 2021-12-30 | $77.66 | $78.04 | $76.88 | $76.90 | $76.90 | 652,472 |
| 2021-12-29 | $77.24 | $78.28 | $77.20 | $77.60 | $77.60 | 742,263 |
| 2021-12-28 | $77.30 | $77.84 | $76.69 | $77.33 | $77.33 | 827,655 |
| 2021-12-27 | $76.41 | $77.53 | $76.33 | $77.24 | $77.24 | 1,052,936 |
| 2021-12-23 | $75.87 | $77.01 | $75.81 | $76.00 | $76.00 | 887,571 |
| 2021-12-22 | $74.91 | $75.99 | $74.38 | $75.73 | $75.73 | 773,966 |
| 2021-12-21 | $75.02 | $75.58 | $73.87 | $75.14 | $75.14 | 1,245,761 |
| 2021-12-20 | $73.51 | $74.68 | $73.27 | $74.48 | $74.48 | 1,081,988 |
| 2021-12-17 | $72.61 | $74.40 | $72.30 | $74.12 | $74.12 | 2,469,068 |
| 2021-12-16 | $74.62 | $74.85 | $72.81 | $72.95 | $72.95 | 1,731,604 |
| 2021-12-15 | $73.79 | $74.55 | $72.85 | $74.50 | $74.50 | 2,497,318 |
| 2021-12-14 | $74.10 | $75.45 | $73.66 | $73.98 | $73.98 | 1,920,853 |
| 2021-12-13 | $73.10 | $74.68 | $72.15 | $74.12 | $74.12 | 2,444,971 |
| 2021-12-10 | $71.90 | $73.67 | $71.20 | $73.35 | $73.35 | 3,221,094 |
| 2021-12-09 | $69.93 | $73.35 | $69.11 | $71.93 | $71.93 | 9,117,812 |
| 2021-12-08 | $62.84 | $63.15 | $61.99 | $62.20 | $62.20 | 1,888,182 |
| 2021-12-07 | $62.17 | $64.08 | $61.95 | $62.97 | $62.97 | 1,617,778 |
| 2021-12-06 | $61.69 | $62.41 | $60.82 | $61.18 | $61.18 | 1,463,586 |
| 2021-12-03 | $61.95 | $62.40 | $60.41 | $61.09 | $61.09 | 1,581,887 |
| 2021-12-02 | $60.00 | $61.94 | $59.97 | $61.68 | $61.68 | 1,672,292 |
| 2021-12-01 | $61.16 | $62.30 | $59.92 | $59.97 | $59.97 | 1,525,475 |
| 2021-11-30 | $61.15 | $61.50 | $59.89 | $60.23 | $60.23 | 1,545,745 |
| 2021-11-29 | $61.43 | $62.30 | $60.94 | $61.69 | $61.69 | 1,408,429 |
| 2021-11-26 | $60.30 | $61.23 | $60.07 | $60.74 | $60.74 | 1,144,400 |
| 2021-11-24 | $60.35 | $61.52 | $60.12 | $61.29 | $61.29 | 833,877 |
| 2021-11-23 | $60.07 | $60.61 | $59.50 | $60.29 | $60.29 | 1,010,573 |
| 2021-11-22 | $60.76 | $61.67 | $60.36 | $60.37 | $60.37 | 1,017,829 |
| 2021-11-19 | $61.28 | $61.29 | $60.39 | $60.77 | $60.77 | 972,533 |
| 2021-11-18 | $61.19 | $61.64 | $60.28 | $61.46 | $61.46 | 862,324 |
| 2021-11-17 | $61.99 | $62.08 | $60.88 | $61.75 | $61.75 | 1,317,865 |
| 2021-11-16 | $61.55 | $62.56 | $61.32 | $62.03 | $62.03 | 864,108 |
| 2021-11-15 | $61.44 | $62.19 | $61.34 | $61.55 | $61.55 | 580,288 |
| 2021-11-12 | $61.10 | $61.72 | $60.99 | $61.41 | $61.41 | 506,485 |
| 2021-11-11 | $60.74 | $61.36 | $60.24 | $60.86 | $60.86 | 614,314 |
| 2021-11-10 | $60.63 | $61.80 | $60.16 | $60.50 | $60.50 | 918,459 |
| 2021-11-09 | $60.07 | $60.86 | $59.32 | $60.63 | $60.63 | 1,150,105 |
| 2021-11-08 | $60.70 | $61.29 | $60.08 | $60.16 | $60.16 | 1,137,551 |
| 2021-11-05 | $61.35 | $61.65 | $60.35 | $60.50 | $60.50 | 1,253,705 |
| 2021-11-04 | $60.05 | $61.46 | $59.95 | $60.82 | $60.82 | 930,859 |
| 2021-11-03 | $59.20 | $60.25 | $58.68 | $60.20 | $60.20 | 1,106,563 |
| 2021-11-02 | $57.60 | $60.82 | $57.58 | $59.16 | $59.16 | 2,434,786 |
| 2021-11-01 | $54.29 | $55.86 | $54.29 | $55.26 | $55.26 | 934,801 |
| 2021-10-29 | $54.09 | $54.94 | $54.00 | $54.29 | $54.29 | 938,802 |
| 2021-10-28 | $53.66 | $54.55 | $53.66 | $54.34 | $54.34 | 835,054 |
| 2021-10-27 | $53.00 | $54.35 | $52.55 | $53.66 | $53.66 | 1,047,220 |
| 2021-10-26 | $52.25 | $53.90 | $52.10 | $52.47 | $52.47 | 1,312,967 |
| 2021-10-25 | $52.52 | $52.70 | $51.66 | $51.75 | $51.75 | 855,972 |
| 2021-10-22 | $53.33 | $53.71 | $52.51 | $52.67 | $52.67 | 656,698 |
| 2021-10-21 | $52.81 | $53.46 | $52.71 | $53.46 | $53.46 | 584,572 |
| 2021-10-20 | $52.87 | $53.48 | $52.83 | $52.95 | $52.95 | 552,791 |
| 2021-10-19 | $52.21 | $52.80 | $52.06 | $52.72 | $52.72 | 467,254 |
| 2021-10-18 | $52.05 | $52.55 | $51.83 | $52.23 | $52.23 | 534,801 |
| 2021-10-15 | $53.30 | $53.58 | $52.05 | $52.25 | $52.25 | 1,178,777 |
| 2021-10-14 | $52.35 | $53.60 | $52.35 | $53.46 | $53.46 | 528,279 |
| 2021-10-13 | $51.93 | $52.31 | $51.63 | $52.03 | $52.03 | 452,589 |
| 2021-10-12 | $52.25 | $52.56 | $51.85 | $51.90 | $51.90 | 613,473 |
| 2021-10-11 | $52.77 | $52.98 | $52.33 | $52.34 | $52.34 | 424,633 |
| 2021-10-08 | $53.00 | $53.06 | $52.30 | $52.60 | $52.60 | 509,403 |
| 2021-10-07 | $52.37 | $53.18 | $52.32 | $52.81 | $52.81 | 647,696 |
| 2021-10-06 | $51.54 | $52.10 | $51.01 | $51.90 | $51.90 | 872,318 |
| 2021-10-05 | $51.91 | $52.74 | $51.52 | $51.94 | $51.94 | 804,661 |
| 2021-10-04 | $52.20 | $52.46 | $51.52 | $51.73 | $51.73 | 770,801 |
| 2021-10-01 | $51.64 | $52.66 | $51.16 | $52.23 | $52.23 | 1,086,306 |
| 2021-09-30 | $51.60 | $51.84 | $51.03 | $51.35 | $51.35 | 1,096,752 |
| 2021-09-29 | $51.54 | $52.22 | $51.25 | $51.32 | $51.32 | 880,358 |
| 2021-09-28 | $52.41 | $52.50 | $51.26 | $51.35 | $51.35 | 901,511 |
| 2021-09-27 | $52.01 | $52.79 | $51.94 | $52.54 | $52.54 | 772,131 |
| 2021-09-24 | $51.55 | $52.22 | $51.21 | $52.02 | $52.02 | 879,568 |
| 2021-09-23 | $50.96 | $52.05 | $50.96 | $51.71 | $51.71 | 991,968 |
| 2021-09-22 | $51.09 | $51.66 | $50.85 | $50.90 | $50.90 | 1,232,701 |
| 2021-09-21 | $51.91 | $52.03 | $50.34 | $50.84 | $50.84 | 1,347,703 |
| 2021-09-20 | $52.19 | $52.40 | $51.29 | $51.68 | $51.68 | 1,415,439 |
| 2021-09-17 | $53.83 | $53.83 | $52.91 | $53.14 | $53.14 | 2,714,150 |
| 2021-09-16 | $53.48 | $54.14 | $53.01 | $53.78 | $53.78 | 1,151,406 |
| 2021-09-15 | $53.00 | $53.74 | $52.60 | $53.38 | $53.38 | 1,604,381 |
| 2021-09-14 | $54.38 | $54.39 | $52.85 | $52.96 | $52.96 | 1,096,658 |
| 2021-09-13 | $54.26 | $54.66 | $53.99 | $54.32 | $54.32 | 1,086,133 |
| 2021-09-10 | $55.51 | $55.70 | $53.86 | $53.91 | $53.91 | 1,440,013 |
| 2021-09-09 | $56.32 | $56.52 | $55.45 | $55.49 | $55.49 | 935,665 |
| 2021-09-08 | $55.57 | $57.07 | $55.50 | $56.25 | $56.25 | 1,657,534 |
| 2021-09-07 | $56.73 | $56.98 | $55.55 | $55.63 | $55.63 | 1,391,252 |
| 2021-09-03 | $58.20 | $58.35 | $56.27 | $56.92 | $56.92 | 2,456,461 |
| 2021-09-02 | $56.98 | $58.58 | $56.00 | $58.51 | $58.51 | 2,999,604 |
| 2021-09-01 | $57.14 | $57.35 | $56.24 | $56.88 | $56.88 | 1,685,344 |
| 2021-08-31 | $57.24 | $57.43 | $56.83 | $57.13 | $57.13 | 1,016,915 |
| 2021-08-30 | $57.48 | $57.78 | $57.10 | $57.24 | $57.24 | 890,130 |
| 2021-08-27 | $56.87 | $57.42 | $56.62 | $57.18 | $57.18 | 1,218,861 |
| 2021-08-26 | $56.89 | $57.05 | $56.28 | $56.72 | $56.72 | 765,469 |
| 2021-08-25 | $56.35 | $57.48 | $56.10 | $56.75 | $56.75 | 918,410 |
| 2021-08-24 | $56.19 | $56.33 | $55.87 | $56.27 | $56.27 | 1,577,811 |
| 2021-08-23 | $55.17 | $55.88 | $54.97 | $55.86 | $55.86 | 2,475,458 |
| 2021-08-20 | $54.90 | $55.16 | $54.58 | $54.99 | $54.99 | 2,361,541 |
| 2021-08-19 | $54.44 | $55.16 | $54.26 | $54.96 | $54.96 | 982,404 |
| 2021-08-18 | $55.60 | $55.95 | $54.73 | $54.79 | $54.79 | 1,430,177 |
| 2021-08-17 | $55.74 | $55.84 | $54.96 | $55.40 | $55.40 | 1,117,167 |
| 2021-08-16 | $55.75 | $56.05 | $55.36 | $55.99 | $55.99 | 737,663 |
| 2021-08-13 | $56.34 | $56.39 | $55.81 | $55.92 | $55.92 | 569,914 |
| 2021-08-12 | $56.50 | $56.54 | $55.61 | $56.11 | $56.11 | 801,441 |
| 2021-08-11 | $56.54 | $56.89 | $55.83 | $56.46 | $56.46 | 892,154 |
| 2021-08-10 | $56.94 | $57.01 | $56.23 | $56.45 | $56.45 | 918,063 |
| 2021-08-09 | $56.76 | $57.46 | $56.60 | $56.86 | $56.86 | 393,957 |
| 2021-08-06 | $56.87 | $57.34 | $56.80 | $56.86 | $56.86 | 428,812 |
| 2021-08-05 | $56.87 | $57.10 | $56.47 | $56.80 | $56.80 | 517,594 |
| 2021-08-04 | $58.00 | $58.15 | $56.93 | $56.95 | $56.95 | 740,926 |
| 2021-08-03 | $57.85 | $58.44 | $57.37 | $58.29 | $58.29 | 680,539 |
| 2021-08-02 | $58.48 | $58.85 | $57.76 | $57.83 | $57.83 | 739,890 |
| 2021-07-30 | $57.49 | $58.32 | $57.31 | $58.14 | $58.14 | 756,212 |
| 2021-07-29 | $57.19 | $58.31 | $57.10 | $57.78 | $57.78 | 644,576 |
| 2021-07-28 | $56.28 | $57.14 | $56.09 | $56.79 | $56.79 | 676,282 |
| 2021-07-27 | $56.50 | $56.55 | $55.65 | $56.45 | $56.45 | 699,238 |
| 2021-07-26 | $56.12 | $56.97 | $56.10 | $56.61 | $56.61 | 807,006 |
| 2021-07-23 | $55.71 | $56.39 | $55.25 | $56.21 | $56.21 | 748,019 |
| 2021-07-22 | $55.54 | $55.59 | $54.78 | $55.42 | $55.42 | 665,627 |
| 2021-07-21 | $54.77 | $55.72 | $54.32 | $55.55 | $55.55 | 1,287,848 |
| 2021-07-20 | $54.50 | $54.88 | $54.05 | $54.54 | $54.54 | 1,416,426 |
| 2021-07-19 | $54.16 | $54.46 | $53.66 | $54.15 | $54.15 | 1,686,316 |
| 2021-07-16 | $56.51 | $56.70 | $54.99 | $55.05 | $55.05 | 1,483,325 |
| 2021-07-15 | $56.70 | $57.00 | $56.11 | $56.49 | $56.49 | 630,441 |
| 2021-07-14 | $57.10 | $57.49 | $56.77 | $56.96 | $56.96 | 660,530 |
| 2021-07-13 | $57.05 | $57.23 | $56.48 | $56.86 | $56.86 | 937,400 |
| 2021-07-12 | $57.88 | $57.96 | $56.44 | $56.76 | $56.76 | 991,948 |
| 2021-07-09 | $56.88 | $57.78 | $56.88 | $57.66 | $57.66 | 933,104 |
| 2021-07-08 | $55.98 | $57.19 | $55.44 | $56.48 | $56.48 | 878,231 |
| 2021-07-07 | $57.82 | $58.02 | $56.22 | $56.80 | $56.80 | 1,074,169 |
| 2021-07-06 | $58.27 | $58.38 | $57.16 | $57.73 | $57.73 | 843,676 |
| 2021-07-02 | $57.95 | $58.13 | $57.50 | $57.92 | $57.92 | 643,154 |
| 2021-07-01 | $57.13 | $58.44 | $57.13 | $57.80 | $57.80 | 1,361,331 |
| 2021-06-30 | $57.25 | $57.40 | $56.56 | $56.89 | $56.89 | 1,105,287 |
| 2021-06-29 | $57.67 | $57.74 | $56.91 | $57.32 | $57.32 | 629,078 |
| 2021-06-28 | $58.15 | $58.38 | $57.39 | $57.53 | $57.53 | 895,191 |
| 2021-06-25 | $57.81 | $58.48 | $57.72 | $58.14 | $58.14 | 1,847,778 |
| 2021-06-24 | $57.80 | $58.06 | $57.04 | $57.65 | $57.65 | 1,099,895 |
| 2021-06-23 | $57.62 | $57.91 | $57.18 | $57.18 | $57.18 | 1,019,257 |
| 2021-06-22 | $57.04 | $57.97 | $56.92 | $57.71 | $57.71 | 1,764,411 |
| 2021-06-21 | $56.16 | $57.37 | $55.97 | $57.11 | $57.11 | 1,239,399 |
| 2021-06-18 | $56.39 | $56.58 | $55.48 | $56.15 | $56.15 | 2,225,592 |
| 2021-06-17 | $57.26 | $57.83 | $56.60 | $56.82 | $56.82 | 1,181,918 |
| 2021-06-16 | $57.61 | $57.78 | $57.00 | $57.54 | $57.54 | 1,620,244 |
| 2021-06-15 | $57.95 | $58.17 | $57.33 | $57.63 | $57.63 | 1,171,308 |
| 2021-06-14 | $58.74 | $58.82 | $57.72 | $58.20 | $58.20 | 1,196,709 |
| 2021-06-11 | $59.16 | $59.31 | $58.40 | $58.89 | $58.89 | 1,189,195 |
| 2021-06-10 | $60.46 | $60.46 | $58.83 | $59.01 | $59.01 | 1,517,918 |
| 2021-06-09 | $60.50 | $60.98 | $60.04 | $60.08 | $60.08 | 1,600,514 |
| 2021-06-08 | $60.88 | $61.09 | $60.27 | $60.47 | $60.47 | 1,243,621 |
| 2021-06-07 | $60.00 | $60.81 | $59.80 | $60.77 | $60.77 | 1,872,585 |
| 2021-06-04 | $58.74 | $60.63 | $58.58 | $60.01 | $60.01 | 3,165,516 |
| 2021-06-03 | $57.95 | $59.50 | $57.95 | $58.38 | $58.38 | 5,760,176 |
| 2021-06-02 | $53.71 | $54.43 | $53.42 | $54.41 | $54.41 | 2,250,057 |
| 2021-06-01 | $53.11 | $53.50 | $52.50 | $53.50 | $53.50 | 1,585,863 |
| 2021-05-28 | $53.11 | $53.33 | $52.42 | $52.87 | $52.87 | 1,304,749 |
| 2021-05-27 | $52.99 | $53.92 | $52.81 | $52.94 | $52.94 | 1,075,256 |
| 2021-05-26 | $52.97 | $53.32 | $52.70 | $52.96 | $52.96 | 807,407 |
| 2021-05-25 | $53.59 | $53.88 | $52.95 | $53.00 | $53.00 | 1,109,319 |
| 2021-05-24 | $53.26 | $54.06 | $53.15 | $53.46 | $53.46 | 877,624 |
| 2021-05-21 | $53.78 | $54.06 | $52.80 | $52.90 | $52.90 | 743,391 |
| 2021-05-20 | $51.91 | $53.66 | $51.67 | $53.41 | $53.41 | 1,592,018 |
| 2021-05-19 | $51.13 | $52.19 | $51.01 | $51.90 | $51.90 | 1,111,584 |
| 2021-05-18 | $52.31 | $52.87 | $51.95 | $52.03 | $52.03 | 1,483,089 |
| 2021-05-17 | $51.26 | $52.37 | $51.26 | $52.06 | $52.06 | 948,480 |
| 2021-05-14 | $50.89 | $52.02 | $50.50 | $51.74 | $51.74 | 1,068,635 |
| 2021-05-13 | $49.87 | $51.02 | $49.57 | $50.64 | $50.64 | 1,455,386 |
| 2021-05-12 | $52.73 | $53.00 | $49.51 | $49.52 | $49.52 | 2,410,786 |
| 2021-05-11 | $52.48 | $53.87 | $52.13 | $53.68 | $53.68 | 1,185,457 |
| 2021-05-10 | $53.90 | $54.34 | $53.35 | $53.52 | $53.52 | 1,393,236 |
| 2021-05-07 | $53.21 | $54.15 | $52.75 | $53.87 | $53.87 | 1,207,382 |
| 2021-05-06 | $51.18 | $52.91 | $51.10 | $52.85 | $52.85 | 2,001,075 |
| 2021-05-05 | $51.06 | $51.63 | $50.60 | $51.35 | $51.35 | 1,372,300 |
| 2021-05-04 | $51.00 | $51.07 | $49.62 | $50.70 | $50.70 | 2,140,597 |
| 2021-05-03 | $50.64 | $51.83 | $50.61 | $51.36 | $51.36 | 1,068,377 |
| 2021-04-30 | $52.35 | $52.43 | $50.28 | $50.47 | $50.47 | 2,127,983 |
| 2021-04-29 | $52.41 | $52.85 | $52.00 | $52.75 | $52.75 | 1,112,840 |
| 2021-04-28 | $52.76 | $52.91 | $51.76 | $52.06 | $52.06 | 1,589,896 |
| 2021-04-27 | $54.14 | $54.31 | $52.83 | $52.91 | $52.91 | 1,381,588 |
| 2021-04-26 | $54.60 | $54.72 | $53.96 | $54.31 | $54.31 | 1,523,253 |
| 2021-04-23 | $54.00 | $54.71 | $53.65 | $54.46 | $54.46 | 886,692 |
| 2021-04-22 | $54.83 | $55.06 | $53.84 | $53.85 | $53.85 | 886,554 |
| 2021-04-21 | $54.53 | $55.37 | $54.30 | $54.92 | $54.92 | 1,115,663 |
| 2021-04-20 | $54.78 | $55.17 | $53.27 | $54.17 | $54.17 | 1,705,167 |
| 2021-04-19 | $56.59 | $56.85 | $54.63 | $54.88 | $54.88 | 1,894,647 |
| 2021-04-16 | $56.75 | $57.23 | $56.41 | $56.87 | $56.87 | 1,098,737 |
| 2021-04-15 | $56.25 | $56.97 | $56.18 | $56.48 | $56.48 | 1,120,573 |
| 2021-04-14 | $56.21 | $56.64 | $55.76 | $55.92 | $55.92 | 1,273,349 |
| 2021-04-13 | $56.20 | $56.30 | $55.59 | $56.06 | $56.06 | 762,695 |
| 2021-04-12 | $56.22 | $57.65 | $55.92 | $56.20 | $56.20 | 783,238 |
| 2021-04-09 | $56.59 | $56.80 | $56.14 | $56.46 | $56.46 | 933,906 |
| 2021-04-08 | $56.59 | $56.82 | $55.65 | $56.63 | $56.63 | 1,154,079 |
| 2021-04-07 | $55.97 | $56.15 | $55.46 | $56.00 | $56.00 | 729,791 |
| 2021-04-06 | $56.49 | $56.50 | $55.54 | $55.90 | $55.90 | 1,085,803 |
| 2021-04-05 | $56.95 | $57.46 | $56.61 | $56.79 | $56.79 | 842,820 |
| 2021-04-01 | $54.98 | $56.63 | $54.80 | $56.60 | $56.60 | 1,004,456 |
| 2021-03-31 | $54.85 | $55.18 | $54.24 | $54.72 | $54.72 | 1,314,002 |
| 2021-03-30 | $54.32 | $54.96 | $53.77 | $54.71 | $54.71 | 799,248 |
| 2021-03-29 | $55.47 | $56.44 | $54.57 | $54.91 | $54.91 | 1,012,973 |
| 2021-03-26 | $54.11 | $55.64 | $53.82 | $55.61 | $55.61 | 1,426,391 |
| 2021-03-25 | $52.38 | $54.00 | $51.99 | $53.81 | $53.81 | 1,161,027 |
| 2021-03-24 | $53.94 | $54.12 | $52.49 | $52.51 | $52.51 | 960,631 |
| 2021-03-23 | $55.70 | $55.79 | $53.47 | $53.94 | $53.94 | 1,289,076 |
| 2021-03-22 | $55.43 | $56.23 | $55.25 | $55.71 | $55.71 | 842,178 |
| 2021-03-19 | $55.46 | $55.95 | $54.73 | $55.42 | $55.42 | 1,817,204 |
| 2021-03-18 | $55.95 | $56.91 | $55.12 | $55.25 | $55.25 | 934,027 |
| 2021-03-17 | $56.74 | $57.35 | $56.28 | $56.92 | $56.92 | 1,428,100 |
| 2021-03-16 | $56.36 | $57.57 | $56.28 | $57.24 | $57.24 | 1,166,095 |
| 2021-03-15 | $54.56 | $56.40 | $54.56 | $56.37 | $56.37 | 1,363,573 |
| 2021-03-12 | $52.73 | $54.44 | $52.73 | $54.34 | $54.34 | 1,377,451 |
| 2021-03-11 | $53.20 | $54.48 | $52.41 | $53.26 | $53.26 | 2,134,405 |
| 2021-03-10 | $51.11 | $51.36 | $50.29 | $50.85 | $50.85 | 934,296 |
| 2021-03-09 | $49.99 | $51.05 | $49.79 | $50.48 | $50.48 | 1,295,580 |
| 2021-03-08 | $49.37 | $50.30 | $49.03 | $49.20 | $49.20 | 1,563,699 |
| 2021-03-05 | $49.21 | $50.20 | $47.52 | $49.55 | $49.55 | 2,513,438 |
| 2021-03-04 | $52.14 | $53.48 | $48.74 | $48.87 | $48.87 | 4,298,986 |
| 2021-03-03 | $51.66 | $51.71 | $50.55 | $50.56 | $50.56 | 2,276,125 |
| 2021-03-02 | $53.08 | $53.50 | $51.32 | $51.54 | $51.54 | 1,972,455 |
| 2021-03-01 | $52.68 | $53.38 | $52.29 | $53.02 | $53.02 | 1,332,433 |
| 2021-02-26 | $52.47 | $52.78 | $51.30 | $52.17 | $52.17 | 1,238,658 |
| 2021-02-25 | $52.91 | $53.21 | $51.20 | $51.85 | $51.85 | 1,422,865 |
| 2021-02-24 | $53.97 | $54.25 | $52.87 | $52.89 | $52.89 | 2,264,936 |
| 2021-02-23 | $54.20 | $54.46 | $52.20 | $54.22 | $54.22 | 1,460,892 |
| 2021-02-22 | $54.09 | $54.98 | $53.84 | $54.49 | $54.49 | 1,299,106 |
| 2021-02-19 | $54.90 | $55.35 | $54.37 | $54.40 | $54.40 | 1,221,566 |
| 2021-02-18 | $54.96 | $55.24 | $54.06 | $54.48 | $54.48 | 971,443 |
| 2021-02-17 | $55.58 | $55.83 | $54.44 | $55.21 | $55.21 | 1,477,348 |
| 2021-02-16 | $56.10 | $56.50 | $55.52 | $55.62 | $55.62 | 750,190 |
| 2021-02-12 | $55.62 | $56.59 | $55.35 | $56.22 | $56.22 | 697,295 |
| 2021-02-11 | $55.95 | $56.11 | $55.43 | $55.65 | $55.65 | 837,480 |
| 2021-02-10 | $55.87 | $56.19 | $55.00 | $55.49 | $55.49 | 804,156 |
| 2021-02-09 | $56.23 | $56.30 | $55.39 | $55.80 | $55.80 | 709,828 |
| 2021-02-08 | $55.64 | $56.56 | $55.41 | $56.26 | $56.26 | 699,579 |
| 2021-02-05 | $55.28 | $55.50 | $54.84 | $55.33 | $55.33 | 774,969 |
| 2021-02-04 | $54.25 | $55.32 | $54.11 | $54.90 | $54.90 | 666,104 |
| 2021-02-03 | $53.79 | $54.23 | $53.01 | $54.03 | $54.03 | 1,464,603 |
| 2021-02-02 | $54.99 | $55.06 | $53.19 | $53.74 | $53.74 | 2,330,384 |
| 2021-02-01 | $53.79 | $55.15 | $52.92 | $54.86 | $54.86 | 1,538,959 |
| 2021-01-29 | $53.63 | $54.89 | $52.98 | $53.39 | $53.39 | 2,591,251 |
| 2021-01-28 | $56.02 | $56.10 | $53.35 | $54.07 | $54.07 | 2,728,645 |
| 2021-01-27 | $54.64 | $56.99 | $53.86 | $56.51 | $56.51 | 2,040,659 |
| 2021-01-26 | $54.98 | $55.45 | $54.38 | $55.12 | $55.12 | 1,095,240 |
| 2021-01-25 | $55.22 | $56.32 | $54.59 | $55.00 | $55.00 | 1,138,072 |
| 2021-01-22 | $54.16 | $55.39 | $54.15 | $55.03 | $55.03 | 1,217,188 |
| 2021-01-21 | $54.95 | $54.98 | $53.78 | $54.60 | $54.60 | 1,764,944 |
| 2021-01-20 | $53.03 | $53.21 | $52.13 | $52.84 | $52.84 | 1,072,561 |
| 2021-01-19 | $53.45 | $53.71 | $52.52 | $52.62 | $52.62 | 1,203,177 |
| 2021-01-15 | $54.37 | $54.62 | $53.31 | $53.31 | $53.31 | 1,079,611 |
| 2021-01-14 | $53.60 | $54.77 | $53.40 | $54.46 | $54.46 | 1,190,022 |
| 2021-01-13 | $54.86 | $55.32 | $53.13 | $53.20 | $53.20 | 1,353,078 |
| 2021-01-12 | $52.72 | $54.28 | $52.70 | $54.20 | $54.20 | 1,083,888 |
| 2021-01-11 | $52.24 | $53.79 | $52.09 | $52.79 | $52.79 | 1,526,923 |
| 2021-01-08 | $52.84 | $53.44 | $52.54 | $52.93 | $52.93 | 1,145,789 |
| 2021-01-07 | $51.79 | $52.45 | $51.60 | $52.39 | $52.39 | 1,264,845 |
| 2021-01-06 | $51.13 | $52.09 | $51.06 | $51.45 | $51.45 | 2,259,785 |
| 2021-01-05 | $51.08 | $51.72 | $50.84 | $51.21 | $51.21 | 1,628,482 |
| 2021-01-04 | $52.94 | $53.05 | $51.12 | $51.18 | $51.18 | 2,437,055 |
| 2020-12-31 | $52.49 | $52.98 | $52.15 | $52.85 | $52.85 | 1,218,881 |
| 2020-12-30 | $52.55 | $52.92 | $52.06 | $52.49 | $52.49 | 1,002,820 |
| 2020-12-29 | $53.51 | $53.59 | $52.02 | $52.31 | $52.31 | 1,851,594 |
| 2020-12-28 | $53.76 | $54.05 | $53.29 | $53.47 | $53.47 | 1,706,182 |
| 2020-12-24 | $52.76 | $53.30 | $52.52 | $53.25 | $53.25 | 753,299 |
| 2020-12-23 | $51.93 | $52.83 | $51.85 | $52.50 | $52.50 | 1,110,301 |
| 2020-12-22 | $51.11 | $52.43 | $51.11 | $52.19 | $52.19 | 1,422,040 |
| 2020-12-21 | $50.29 | $51.57 | $50.29 | $51.39 | $51.39 | 2,014,356 |
| 2020-12-18 | $49.15 | $51.43 | $49.07 | $51.36 | $51.36 | 5,209,799 |
| 2020-12-17 | $48.36 | $49.18 | $48.21 | $49.07 | $49.07 | 1,720,503 |
| 2020-12-16 | $48.41 | $49.14 | $48.02 | $48.44 | $48.44 | 2,291,900 |
| 2020-12-15 | $48.40 | $49.25 | $48.02 | $48.55 | $48.55 | 2,352,165 |
| 2020-12-14 | $48.10 | $48.30 | $47.46 | $47.83 | $47.83 | 2,147,559 |
| 2020-12-11 | $45.67 | $48.17 | $45.63 | $47.81 | $47.81 | 2,940,397 |
| 2020-12-10 | $46.04 | $46.69 | $43.63 | $46.10 | $46.10 | 5,758,526 |
| 2020-12-09 | $48.44 | $48.61 | $46.56 | $47.18 | $47.18 | 3,508,275 |
| 2020-12-08 | $47.99 | $48.53 | $47.69 | $48.29 | $48.29 | 1,883,634 |
| 2020-12-07 | $47.00 | $48.56 | $46.93 | $48.47 | $48.47 | 1,909,554 |
| 2020-12-04 | $46.52 | $47.12 | $46.45 | $46.98 | $46.98 | 1,729,597 |
| 2020-12-03 | $45.61 | $46.63 | $45.12 | $46.50 | $46.50 | 1,711,515 |
| 2020-12-02 | $45.19 | $45.69 | $45.00 | $45.67 | $45.67 | 1,362,083 |
| 2020-12-01 | $45.08 | $45.60 | $44.45 | $45.44 | $45.44 | 2,029,943 |
| 2020-11-30 | $44.51 | $44.90 | $44.03 | $44.80 | $44.80 | 1,552,946 |
| 2020-11-27 | $44.53 | $44.69 | $43.98 | $44.47 | $44.47 | 664,565 |
| 2020-11-25 | $44.18 | $44.60 | $43.70 | $44.29 | $44.29 | 1,387,298 |
| 2020-11-24 | $43.57 | $44.11 | $43.21 | $43.99 | $43.99 | 1,650,041 |
| 2020-11-23 | $42.51 | $43.38 | $42.17 | $43.36 | $43.36 | 1,634,092 |
| 2020-11-20 | $42.69 | $42.87 | $42.08 | $42.10 | $42.10 | 1,956,198 |
| 2020-11-19 | $42.17 | $42.53 | $41.63 | $42.53 | $42.53 | 2,105,099 |
| 2020-11-18 | $42.59 | $42.89 | $41.78 | $42.36 | $42.36 | 4,028,111 |
| 2020-11-17 | $43.82 | $44.41 | $43.40 | $44.04 | $44.04 | 929,415 |
| 2020-11-16 | $43.76 | $44.53 | $43.76 | $44.13 | $44.13 | 1,492,207 |
| 2020-11-13 | $43.29 | $43.75 | $42.88 | $43.55 | $43.55 | 1,088,706 |
| 2020-11-12 | $42.85 | $43.40 | $42.13 | $42.48 | $42.48 | 1,349,877 |
| 2020-11-11 | $43.58 | $43.59 | $42.14 | $42.90 | $42.90 | 1,122,777 |
| 2020-11-10 | $42.74 | $43.58 | $42.42 | $43.12 | $43.12 | 2,157,515 |
| 2020-11-09 | $43.24 | $44.70 | $42.81 | $42.87 | $42.87 | 2,593,623 |
| 2020-11-06 | $41.69 | $42.38 | $41.14 | $42.30 | $42.30 | 1,607,376 |
| 2020-11-05 | $40.47 | $41.48 | $40.14 | $41.30 | $41.30 | 1,591,855 |
| 2020-11-04 | $40.00 | $40.59 | $39.50 | $39.71 | $39.71 | 1,269,568 |
| 2020-11-03 | $39.62 | $40.33 | $39.37 | $39.65 | $39.65 | 1,204,072 |
| 2020-11-02 | $39.84 | $40.14 | $38.47 | $39.15 | $39.15 | 1,626,005 |
| 2020-10-30 | $38.61 | $39.65 | $38.61 | $39.39 | $39.39 | 2,348,455 |
| 2020-10-29 | $38.30 | $38.86 | $38.03 | $38.81 | $38.81 | 1,778,958 |
| 2020-10-28 | $38.93 | $39.20 | $38.36 | $38.44 | $38.44 | 1,666,503 |
| 2020-10-27 | $40.67 | $40.67 | $39.52 | $39.54 | $39.54 | 1,720,822 |
| 2020-10-26 | $41.07 | $41.39 | $40.05 | $40.57 | $40.57 | 1,396,456 |
| 2020-10-23 | $41.49 | $41.70 | $40.77 | $41.24 | $41.24 | 1,363,508 |
| 2020-10-22 | $41.11 | $41.72 | $40.97 | $41.49 | $41.49 | 1,368,866 |
| 2020-10-21 | $41.83 | $41.88 | $40.96 | $41.01 | $41.01 | 1,981,454 |
| 2020-10-20 | $41.58 | $41.62 | $40.74 | $40.75 | $40.75 | 1,362,391 |
| 2020-10-19 | $42.00 | $42.05 | $41.19 | $41.27 | $41.27 | 1,278,042 |
| 2020-10-16 | $42.36 | $42.39 | $41.77 | $41.81 | $41.81 | 1,182,031 |
| 2020-10-15 | $41.52 | $42.26 | $41.35 | $42.11 | $42.11 | 1,768,289 |
| 2020-10-14 | $41.92 | $42.57 | $41.67 | $42.07 | $42.07 | 1,801,845 |
| 2020-10-13 | $42.65 | $42.72 | $41.67 | $41.68 | $41.68 | 1,672,831 |
| 2020-10-12 | $43.22 | $43.40 | $42.16 | $42.73 | $42.73 | 2,451,794 |
| 2020-10-09 | $42.85 | $43.25 | $42.25 | $43.03 | $43.03 | 2,285,348 |
| 2020-10-08 | $42.27 | $42.86 | $41.83 | $42.38 | $42.38 | 2,228,924 |
| 2020-10-07 | $41.50 | $41.95 | $41.12 | $41.88 | $41.88 | 2,007,466 |
| 2020-10-06 | $41.30 | $41.94 | $40.92 | $41.14 | $41.14 | 2,946,490 |
| 2020-10-05 | $40.56 | $41.41 | $40.45 | $41.36 | $41.36 | 1,891,553 |
| 2020-10-02 | $39.03 | $40.38 | $39.01 | $40.12 | $40.12 | 1,646,386 |
| 2020-10-01 | $39.85 | $40.16 | $39.07 | $39.74 | $39.74 | 1,492,911 |
| 2020-09-30 | $39.85 | $40.42 | $39.37 | $39.69 | $39.69 | 1,410,629 |
| 2020-09-29 | $39.78 | $40.47 | $39.64 | $39.99 | $39.99 | 1,476,677 |
| 2020-09-28 | $39.91 | $40.15 | $39.50 | $39.78 | $39.78 | 1,439,958 |
| 2020-09-25 | $39.11 | $39.41 | $38.54 | $39.32 | $39.32 | 2,507,744 |
| 2020-09-24 | $39.12 | $39.38 | $38.20 | $38.82 | $38.82 | 2,996,163 |
| 2020-09-23 | $40.79 | $40.97 | $38.94 | $39.29 | $39.29 | 2,988,929 |
| 2020-09-22 | $41.00 | $41.20 | $40.43 | $41.11 | $41.11 | 1,445,715 |
| 2020-09-21 | $40.40 | $40.78 | $40.02 | $40.59 | $40.59 | 1,747,344 |
| 2020-09-18 | $41.33 | $41.69 | $40.41 | $41.03 | $41.03 | 2,883,749 |
| 2020-09-17 | $40.75 | $41.35 | $40.52 | $41.13 | $41.13 | 1,538,263 |
| 2020-09-16 | $41.86 | $42.35 | $41.38 | $41.43 | $41.43 | 2,002,327 |
| 2020-09-15 | $43.00 | $43.28 | $41.38 | $41.62 | $41.62 | 1,841,228 |
| 2020-09-14 | $42.13 | $42.79 | $41.60 | $42.57 | $42.57 | 3,045,577 |
| 2020-09-11 | $40.91 | $41.97 | $40.90 | $41.55 | $41.55 | 2,571,108 |
| 2020-09-10 | $42.05 | $43.25 | $40.55 | $40.58 | $40.58 | 5,179,053 |
| 2020-09-09 | $42.86 | $42.96 | $41.28 | $41.97 | $41.97 | 5,626,317 |
| 2020-09-08 | $43.58 | $43.96 | $41.86 | $42.08 | $42.08 | 4,833,280 |
| 2020-09-04 | $45.16 | $45.78 | $42.42 | $44.28 | $44.28 | 8,121,547 |
| 2020-09-03 | $46.60 | $47.00 | $42.25 | $45.46 | $45.46 | 22,944,299 |
| 2020-09-02 | $59.32 | $60.31 | $58.40 | $60.07 | $60.07 | 2,511,596 |
| 2020-09-01 | $57.33 | $58.62 | $56.95 | $58.60 | $58.60 | 2,635,444 |
| 2020-08-31 | $56.56 | $56.92 | $56.02 | $56.77 | $56.77 | 1,527,217 |
| 2020-08-28 | $56.17 | $57.11 | $55.88 | $56.03 | $56.03 | 1,208,823 |
| 2020-08-27 | $57.24 | $57.29 | $55.18 | $55.99 | $55.99 | 2,225,298 |
| 2020-08-26 | $57.76 | $57.83 | $56.39 | $56.93 | $56.93 | 1,753,880 |
| 2020-08-25 | $59.41 | $59.46 | $56.63 | $57.09 | $57.09 | 2,882,226 |
| 2020-08-24 | $60.44 | $60.64 | $59.46 | $59.60 | $59.60 | 1,181,433 |
| 2020-08-21 | $60.00 | $60.19 | $59.52 | $59.86 | $59.86 | 866,612 |
| 2020-08-20 | $59.42 | $60.18 | $59.29 | $59.88 | $59.88 | 1,063,539 |
| 2020-08-19 | $59.36 | $60.35 | $59.26 | $59.84 | $59.84 | 1,081,057 |
| 2020-08-18 | $59.40 | $59.89 | $58.62 | $59.08 | $59.08 | 2,123,476 |
| 2020-08-17 | $60.00 | $60.18 | $59.10 | $59.45 | $59.45 | 1,273,142 |
| 2020-08-14 | $60.44 | $60.78 | $59.37 | $59.74 | $59.74 | 1,276,262 |
| 2020-08-13 | $60.28 | $61.45 | $60.12 | $60.68 | $60.68 | 954,773 |
| 2020-08-12 | $60.02 | $60.86 | $59.46 | $60.55 | $60.55 | 801,068 |
| 2020-08-11 | $60.63 | $61.37 | $60.13 | $60.17 | $60.17 | 1,324,961 |
| 2020-08-10 | $61.25 | $61.35 | $60.29 | $60.56 | $60.56 | 1,659,174 |
| 2020-08-07 | $60.88 | $61.52 | $60.62 | $60.99 | $60.99 | 1,271,748 |
| 2020-08-06 | $60.19 | $60.98 | $59.61 | $60.95 | $60.95 | 1,485,062 |
| 2020-08-05 | $60.41 | $60.50 | $59.60 | $59.92 | $59.92 | 1,156,724 |
| 2020-08-04 | $60.00 | $60.40 | $59.35 | $60.39 | $60.39 | 935,742 |
| 2020-08-03 | $60.00 | $60.44 | $59.52 | $59.93 | $59.93 | 1,578,124 |
| 2020-07-31 | $59.32 | $59.63 | $58.50 | $59.51 | $59.51 | 1,320,841 |
| 2020-07-30 | $58.84 | $59.40 | $58.43 | $59.11 | $59.11 | 1,536,123 |
| 2020-07-29 | $58.38 | $59.82 | $58.20 | $59.45 | $59.45 | 1,905,695 |
| 2020-07-28 | $58.77 | $58.98 | $57.52 | $57.59 | $57.59 | 1,445,151 |
| 2020-07-27 | $57.07 | $59.27 | $57.05 | $58.92 | $58.92 | 2,909,167 |
| 2020-07-24 | $54.92 | $56.85 | $54.78 | $56.72 | $56.72 | 2,618,222 |
| 2020-07-23 | $54.97 | $55.96 | $54.71 | $55.17 | $55.17 | 1,060,604 |
| 2020-07-22 | $54.44 | $54.95 | $53.81 | $54.95 | $54.95 | 1,189,407 |
| 2020-07-21 | $56.00 | $56.20 | $54.48 | $54.52 | $54.52 | 1,566,447 |
| 2020-07-20 | $54.62 | $54.80 | $53.78 | $54.35 | $54.35 | 2,185,047 |
| 2020-07-17 | $53.70 | $54.86 | $53.33 | $54.60 | $54.60 | 1,722,300 |
| 2020-07-16 | $52.99 | $53.11 | $52.27 | $52.85 | $52.85 | 1,318,200 |
| 2020-07-15 | $54.07 | $54.44 | $52.98 | $53.46 | $53.46 | 2,022,000 |
| 2020-07-14 | $52.24 | $53.43 | $51.93 | $52.97 | $52.97 | 2,001,100 |
| 2020-07-13 | $55.71 | $55.89 | $52.18 | $52.36 | $52.36 | 2,626,200 |
| 2020-07-10 | $55.97 | $56.15 | $54.27 | $54.97 | $54.97 | 1,721,400 |
| 2020-07-09 | $56.04 | $56.61 | $55.43 | $56.16 | $56.16 | 1,596,200 |
| 2020-07-08 | $56.05 | $56.52 | $55.20 | $55.51 | $55.51 | 1,513,700 |
| 2020-07-07 | $56.37 | $56.94 | $55.70 | $55.90 | $55.90 | 2,109,100 |
| 2020-07-06 | $54.25 | $57.53 | $54.07 | $56.57 | $56.57 | 4,116,200 |
| 2020-07-02 | $54.18 | $54.18 | $53.16 | $53.26 | $53.26 | 1,100,300 |
| 2020-07-01 | $54.42 | $54.42 | $53.59 | $53.59 | $53.59 | 1,369,500 |
| 2020-06-30 | $53.29 | $54.54 | $53.20 | $54.16 | $54.16 | 1,625,200 |
| 2020-06-29 | $53.69 | $53.85 | $52.61 | $53.15 | $53.15 | 1,804,100 |
| 2020-06-26 | $53.37 | $53.78 | $52.80 | $53.47 | $53.47 | 2,195,945 |
| 2020-06-25 | $53.17 | $53.43 | $52.45 | $53.36 | $53.36 | 1,532,726 |
| 2020-06-24 | $54.00 | $54.34 | $52.69 | $53.22 | $53.22 | 1,746,019 |
| 2020-06-23 | $54.93 | $54.96 | $53.95 | $54.08 | $54.08 | 1,049,450 |
| 2020-06-22 | $53.62 | $54.37 | $52.93 | $54.15 | $54.15 | 1,127,842 |
| 2020-06-19 | $53.89 | $54.45 | $53.03 | $53.62 | $53.62 | 1,984,021 |
| 2020-06-18 | $53.62 | $53.69 | $52.88 | $53.36 | $53.36 | 1,771,325 |
| 2020-06-17 | $54.62 | $54.72 | $53.52 | $53.62 | $53.62 | 1,520,919 |
| 2020-06-16 | $55.06 | $55.38 | $53.75 | $54.40 | $54.40 | 1,624,805 |
| 2020-06-15 | $51.81 | $53.84 | $51.31 | $53.75 | $53.75 | 1,558,478 |
| 2020-06-12 | $53.24 | $53.78 | $51.57 | $52.76 | $52.76 | 1,654,044 |
| 2020-06-11 | $53.62 | $53.74 | $52.21 | $52.21 | $52.21 | 1,766,455 |
| 2020-06-10 | $55.20 | $55.36 | $54.35 | $54.93 | $54.93 | 1,719,811 |
| 2020-06-09 | $54.50 | $55.32 | $53.82 | $55.09 | $55.09 | 1,772,492 |
| 2020-06-08 | $54.00 | $54.52 | $53.40 | $54.51 | $54.51 | 2,044,996 |
| 2020-06-05 | $55.00 | $55.79 | $53.63 | $54.29 | $54.29 | 2,865,445 |
| 2020-06-04 | $55.74 | $56.49 | $52.91 | $53.94 | $53.94 | 3,967,460 |
| 2020-06-03 | $55.78 | $57.19 | $55.68 | $56.31 | $56.31 | 3,817,404 |
| 2020-06-02 | $56.25 | $56.88 | $55.16 | $55.67 | $55.67 | 2,901,112 |
| 2020-06-01 | $55.27 | $56.04 | $54.59 | $56.00 | $56.00 | 2,899,780 |
| 2020-05-29 | $55.00 | $55.32 | $53.81 | $55.26 | $55.26 | 3,389,014 |
| 2020-05-28 | $56.00 | $56.76 | $54.78 | $54.79 | $54.79 | 2,550,349 |
| 2020-05-27 | $54.25 | $55.65 | $52.86 | $55.57 | $55.57 | 2,259,304 |
| 2020-05-26 | $54.74 | $54.76 | $53.67 | $53.91 | $53.91 | 1,987,881 |
| 2020-05-22 | $51.87 | $52.89 | $51.63 | $52.81 | $52.81 | 1,288,143 |
| 2020-05-21 | $53.00 | $53.13 | $51.56 | $51.72 | $51.72 | 1,888,107 |
| 2020-05-20 | $51.94 | $53.36 | $51.79 | $52.95 | $52.95 | 1,608,180 |
| 2020-05-19 | $51.69 | $52.15 | $51.00 | $51.17 | $51.17 | 1,354,307 |
| 2020-05-18 | $50.35 | $51.90 | $50.22 | $51.36 | $51.36 | 2,811,696 |
| 2020-05-15 | $46.33 | $49.75 | $46.33 | $49.65 | $49.65 | 2,972,222 |
| 2020-05-14 | $46.63 | $47.10 | $46.14 | $46.83 | $46.83 | 1,168,201 |
| 2020-05-13 | $46.70 | $47.88 | $46.14 | $46.76 | $46.76 | 2,129,623 |
| 2020-05-12 | $49.10 | $49.32 | $48.05 | $48.09 | $48.09 | 1,781,524 |
| 2020-05-11 | $47.72 | $48.85 | $47.62 | $48.53 | $48.53 | 1,442,356 |
| 2020-05-08 | $47.33 | $47.99 | $46.78 | $47.96 | $47.96 | 1,241,964 |
| 2020-05-07 | $46.61 | $47.04 | $46.08 | $46.57 | $46.57 | 1,320,598 |
| 2020-05-06 | $47.49 | $47.62 | $45.73 | $45.74 | $45.74 | 1,438,853 |
| 2020-05-05 | $46.81 | $47.76 | $46.31 | $47.30 | $47.30 | 1,938,217 |
| 2020-05-04 | $46.05 | $47.10 | $45.83 | $46.83 | $46.83 | 1,730,045 |
| 2020-05-01 | $45.62 | $46.79 | $45.32 | $46.34 | $46.34 | 2,000,786 |
| 2020-04-30 | $47.17 | $47.19 | $45.67 | $46.25 | $46.25 | 2,284,114 |
| 2020-04-29 | $47.73 | $47.94 | $46.27 | $47.13 | $47.13 | 2,539,086 |
| 2020-04-28 | $49.19 | $49.91 | $46.93 | $46.99 | $46.99 | 2,418,887 |
| 2020-04-27 | $47.00 | $49.14 | $46.83 | $48.92 | $48.92 | 2,905,712 |
| 2020-04-24 | $45.14 | $46.78 | $45.07 | $46.58 | $46.58 | 2,194,886 |
| 2020-04-23 | $44.76 | $45.83 | $44.66 | $44.76 | $44.76 | 1,206,404 |
| 2020-04-22 | $45.17 | $45.28 | $44.51 | $44.73 | $44.73 | 1,257,574 |
| 2020-04-21 | $46.09 | $46.11 | $43.81 | $44.03 | $44.03 | 2,279,001 |
| 2020-04-20 | $43.99 | $47.28 | $43.71 | $46.35 | $46.35 | 2,834,748 |
| 2020-04-17 | $45.65 | $45.65 | $43.46 | $44.20 | $44.20 | 2,217,144 |
| 2020-04-16 | $43.13 | $44.76 | $42.61 | $44.61 | $44.61 | 2,079,070 |
| 2020-04-15 | $44.48 | $45.21 | $43.69 | $43.90 | $43.90 | 1,495,744 |
| 2020-04-14 | $45.48 | $46.42 | $44.91 | $45.31 | $45.31 | 2,097,435 |
| 2020-04-13 | $45.40 | $45.48 | $43.69 | $44.43 | $44.43 | 1,967,515 |
| 2020-04-09 | $46.17 | $46.95 | $45.22 | $45.65 | $45.65 | 2,790,687 |
| 2020-04-08 | $45.92 | $46.66 | $44.91 | $46.16 | $46.16 | 1,587,691 |
| 2020-04-07 | $45.65 | $46.65 | $45.02 | $45.54 | $45.54 | 3,570,887 |
| 2020-04-06 | $41.56 | $45.33 | $41.20 | $45.03 | $45.03 | 2,903,032 |
| 2020-04-03 | $40.70 | $42.12 | $39.74 | $40.34 | $40.34 | 2,389,589 |
| 2020-04-02 | $40.38 | $41.17 | $39.74 | $40.62 | $40.62 | 2,069,192 |
| 2020-04-01 | $38.86 | $40.13 | $38.00 | $39.97 | $39.97 | 1,808,220 |
| 2020-03-31 | $41.09 | $41.13 | $39.53 | $39.81 | $39.81 | 1,838,996 |
| 2020-03-30 | $39.05 | $41.48 | $38.54 | $41.08 | $41.08 | 1,775,647 |
| 2020-03-27 | $39.32 | $40.06 | $38.06 | $39.34 | $39.34 | 2,522,817 |
| 2020-03-26 | $38.75 | $41.11 | $37.66 | $40.83 | $40.83 | 2,090,291 |
| 2020-03-25 | $38.85 | $40.00 | $37.66 | $38.57 | $38.57 | 1,481,117 |
| 2020-03-24 | $36.87 | $38.93 | $36.09 | $38.87 | $38.87 | 1,878,278 |
| 2020-03-23 | $35.73 | $36.00 | $32.77 | $34.50 | $34.50 | 2,025,152 |
| 2020-03-20 | $37.70 | $39.72 | $35.64 | $36.07 | $36.07 | 2,585,878 |
| 2020-03-19 | $35.53 | $38.20 | $34.33 | $37.52 | $37.52 | 3,145,266 |
| 2020-03-18 | $36.43 | $39.79 | $35.29 | $36.00 | $36.00 | 2,609,829 |
| 2020-03-17 | $35.18 | $39.53 | $35.18 | $39.23 | $39.23 | 2,683,789 |
| 2020-03-16 | $32.19 | $37.51 | $30.58 | $35.06 | $35.06 | 2,979,868 |
| 2020-03-13 | $36.82 | $37.02 | $34.13 | $37.02 | $37.02 | 2,466,810 |
| 2020-03-12 | $35.40 | $37.21 | $34.10 | $34.73 | $34.73 | 3,259,056 |
| 2020-03-11 | $39.42 | $40.05 | $38.40 | $38.83 | $38.83 | 2,448,389 |
| 2020-03-10 | $40.00 | $40.61 | $38.44 | $40.52 | $40.52 | 2,499,092 |
| 2020-03-09 | $39.29 | $40.00 | $37.90 | $38.72 | $38.72 | 2,561,348 |
| 2020-03-06 | $41.59 | $42.43 | $40.42 | $41.09 | $41.09 | 3,513,772 |
| 2020-03-05 | $42.27 | $44.42 | $41.09 | $42.88 | $42.88 | 5,827,554 |
| 2020-03-04 | $40.65 | $41.85 | $39.73 | $41.62 | $41.62 | 3,719,121 |
| 2020-03-03 | $40.00 | $40.92 | $39.00 | $40.02 | $40.02 | 2,422,296 |
| 2020-03-02 | $38.86 | $39.72 | $37.89 | $39.66 | $39.66 | 1,456,403 |
| 2020-02-28 | $37.91 | $39.06 | $37.54 | $38.45 | $38.45 | 2,621,649 |
| 2020-02-27 | $39.42 | $40.52 | $38.49 | $38.97 | $38.97 | 1,909,410 |
| 2020-02-26 | $41.00 | $41.59 | $40.16 | $40.39 | $40.39 | 1,442,159 |
| 2020-02-25 | $42.86 | $43.03 | $40.56 | $40.93 | $40.93 | 1,967,566 |
| 2020-02-24 | $41.86 | $43.03 | $41.53 | $42.63 | $42.63 | 1,761,379 |
| 2020-02-21 | $44.37 | $44.44 | $43.45 | $43.89 | $43.89 | 2,082,178 |
| 2020-02-20 | $43.65 | $44.61 | $43.33 | $44.47 | $44.47 | 2,319,995 |
| 2020-02-19 | $43.22 | $44.47 | $43.17 | $43.84 | $43.84 | 1,979,319 |
| 2020-02-18 | $42.83 | $43.74 | $42.83 | $43.07 | $43.07 | 1,334,241 |
| 2020-02-14 | $43.26 | $43.34 | $42.99 | $43.19 | $43.19 | 1,096,505 |
| 2020-02-13 | $42.89 | $43.33 | $42.48 | $43.31 | $43.31 | 1,330,405 |
| 2020-02-12 | $43.35 | $43.60 | $42.72 | $43.20 | $43.20 | 1,123,962 |
| 2020-02-11 | $43.33 | $44.06 | $42.81 | $43.08 | $43.08 | 2,077,055 |
| 2020-02-10 | $42.39 | $42.55 | $41.81 | $42.48 | $42.48 | 2,071,272 |
| 2020-02-07 | $43.22 | $43.31 | $42.51 | $42.64 | $42.64 | 1,836,281 |
| 2020-02-06 | $42.86 | $43.63 | $42.66 | $43.48 | $43.48 | 1,525,001 |
| 2020-02-05 | $43.34 | $43.44 | $42.52 | $42.67 | $42.67 | 1,000,679 |
| 2020-02-04 | $42.63 | $43.15 | $42.59 | $42.87 | $42.87 | 1,907,439 |
| 2020-02-03 | $40.87 | $42.02 | $40.72 | $41.83 | $41.83 | 2,272,922 |
| 2020-01-31 | $41.96 | $42.10 | $40.57 | $40.67 | $40.67 | 2,024,096 |
| 2020-01-30 | $41.73 | $42.24 | $41.48 | $42.19 | $42.19 | 1,815,858 |
| 2020-01-29 | $43.06 | $43.46 | $42.03 | $42.16 | $42.16 | 2,398,983 |
| 2020-01-28 | $42.27 | $43.21 | $42.25 | $42.93 | $42.93 | 1,853,375 |
| 2020-01-27 | $42.37 | $42.66 | $41.95 | $41.97 | $41.97 | 2,405,518 |
| 2020-01-24 | $42.96 | $43.86 | $42.72 | $43.27 | $43.27 | 2,273,670 |
| 2020-01-23 | $42.44 | $42.77 | $42.25 | $42.50 | $42.50 | 1,390,507 |
| 2020-01-22 | $42.43 | $42.73 | $42.21 | $42.44 | $42.44 | 1,633,724 |
| 2020-01-21 | $42.00 | $42.33 | $41.80 | $42.17 | $42.17 | 1,482,344 |
| 2020-01-17 | $42.97 | $43.03 | $42.13 | $42.23 | $42.23 | 1,388,136 |
| 2020-01-16 | $42.72 | $42.94 | $42.50 | $42.85 | $42.85 | 1,089,398 |
| 2020-01-15 | $41.82 | $42.65 | $41.82 | $42.36 | $42.36 | 1,611,703 |
| 2020-01-14 | $42.20 | $42.38 | $41.85 | $42.06 | $42.06 | 1,276,754 |
| 2020-01-13 | $41.98 | $42.54 | $41.80 | $42.39 | $42.39 | 1,570,130 |
| 2020-01-10 | $42.25 | $42.30 | $41.47 | $41.64 | $41.64 | 1,690,453 |
| 2020-01-09 | $42.31 | $42.53 | $41.93 | $42.10 | $42.10 | 1,905,280 |
| 2020-01-08 | $42.65 | $43.29 | $42.25 | $42.28 | $42.28 | 2,471,560 |
| 2020-01-07 | $41.73 | $41.95 | $41.54 | $41.55 | $41.55 | 1,163,015 |
| 2020-01-06 | $41.57 | $42.16 | $41.50 | $41.89 | $41.89 | 1,202,422 |
| 2020-01-03 | $42.33 | $42.70 | $41.84 | $41.87 | $41.87 | 1,354,676 |
| 2020-01-02 | $43.25 | $43.39 | $42.45 | $42.86 | $42.86 | 1,470,867 |
| 2019-12-31 | $42.43 | $42.87 | $42.32 | $42.69 | $42.69 | 1,627,046 |
| 2019-12-30 | $42.60 | $42.84 | $42.38 | $42.64 | $42.64 | 1,751,222 |
| 2019-12-27 | $42.83 | $42.97 | $42.44 | $42.67 | $42.67 | 1,689,512 |
| 2019-12-26 | $42.47 | $42.95 | $42.43 | $42.72 | $42.72 | 2,772,579 |
| 2019-12-24 | $42.51 | $42.72 | $42.34 | $42.47 | $42.47 | 835,690 |
| 2019-12-23 | $41.86 | $42.60 | $41.67 | $42.36 | $42.36 | 3,676,745 |
| 2019-12-20 | $41.95 | $42.50 | $41.41 | $42.39 | $42.39 | 5,058,528 |
| 2019-12-19 | $40.83 | $41.82 | $40.83 | $41.53 | $41.53 | 3,007,749 |
| 2019-12-18 | $41.00 | $41.16 | $40.64 | $40.92 | $40.92 | 3,106,127 |
| 2019-12-17 | $41.20 | $41.25 | $40.44 | $40.89 | $40.89 | 3,113,613 |
| 2019-12-16 | $41.72 | $42.32 | $41.15 | $41.25 | $41.25 | 4,428,087 |
| 2019-12-13 | $42.89 | $43.97 | $41.19 | $41.38 | $41.38 | 10,754,323 |
| 2019-12-12 | $38.47 | $42.95 | $37.97 | $42.62 | $42.62 | 23,608,867 |
| 2019-12-11 | $34.63 | $35.63 | $34.44 | $35.41 | $35.41 | 5,944,091 |
| 2019-12-10 | $34.61 | $34.85 | $34.42 | $34.69 | $34.69 | 4,055,990 |
| 2019-12-09 | $35.04 | $35.47 | $34.61 | $34.61 | $34.61 | 4,112,210 |
| 2019-12-06 | $34.40 | $35.05 | $33.22 | $35.00 | $35.00 | 7,256,568 |
| 2019-12-05 | $36.57 | $36.72 | $35.92 | $36.29 | $36.29 | 4,964,574 |
| 2019-12-04 | $36.85 | $37.46 | $36.54 | $36.60 | $36.60 | 2,685,182 |
| 2019-12-03 | $36.20 | $36.73 | $35.94 | $36.70 | $36.70 | 2,521,004 |
| 2019-12-02 | $37.79 | $37.86 | $36.61 | $36.73 | $36.73 | 2,399,373 |
| 2019-11-29 | $38.17 | $38.41 | $37.90 | $37.96 | $37.96 | 661,193 |
| 2019-11-27 | $37.80 | $38.14 | $37.73 | $38.12 | $38.12 | 1,229,456 |
| 2019-11-26 | $37.26 | $37.86 | $37.09 | $37.65 | $37.65 | 2,064,083 |
| 2019-11-25 | $37.00 | $37.62 | $36.90 | $37.31 | $37.31 | 2,902,286 |
| 2019-11-22 | $36.66 | $37.25 | $36.57 | $36.96 | $36.96 | 1,349,272 |
| 2019-11-21 | $37.46 | $37.49 | $36.42 | $36.54 | $36.54 | 2,899,885 |
| 2019-11-20 | $37.38 | $37.65 | $36.98 | $37.39 | $37.39 | 2,231,102 |
| 2019-11-19 | $37.81 | $37.99 | $37.28 | $37.41 | $37.41 | 2,023,889 |
| 2019-11-18 | $38.04 | $38.04 | $37.49 | $37.70 | $37.70 | 1,718,565 |
| 2019-11-15 | $37.73 | $38.04 | $37.57 | $38.01 | $38.01 | 1,025,093 |
| 2019-11-14 | $37.28 | $37.85 | $37.03 | $37.52 | $37.52 | 1,276,852 |
| 2019-11-13 | $37.83 | $38.27 | $37.66 | $37.73 | $37.73 | 1,401,525 |
| 2019-11-12 | $37.88 | $38.25 | $37.74 | $38.05 | $38.05 | 2,134,771 |
| 2019-11-11 | $37.17 | $37.88 | $37.10 | $37.78 | $37.78 | 1,266,427 |
| 2019-11-08 | $37.33 | $37.45 | $37.01 | $37.45 | $37.45 | 1,676,095 |
| 2019-11-07 | $37.02 | $37.39 | $36.98 | $37.15 | $37.15 | 1,575,340 |
| 2019-11-06 | $36.74 | $36.95 | $36.26 | $36.73 | $36.73 | 2,196,851 |
| 2019-11-05 | $36.39 | $37.72 | $36.36 | $36.93 | $36.93 | 2,304,256 |
| 2019-11-04 | $36.79 | $36.79 | $35.97 | $36.15 | $36.15 | 2,749,629 |
| 2019-11-01 | $36.59 | $37.02 | $35.86 | $36.43 | $36.43 | 3,817,015 |
| 2019-10-31 | $36.79 | $37.24 | $36.44 | $37.12 | $37.12 | 2,079,323 |
| 2019-10-30 | $36.01 | $36.85 | $35.97 | $36.78 | $36.78 | 2,271,998 |
| 2019-10-29 | $37.09 | $37.27 | $35.83 | $35.85 | $35.85 | 2,801,719 |
| 2019-10-28 | $37.36 | $37.71 | $36.77 | $37.14 | $37.14 | 1,922,213 |
| 2019-10-25 | $36.98 | $37.64 | $36.86 | $37.25 | $37.25 | 1,542,319 |
| 2019-10-24 | $37.78 | $37.78 | $36.40 | $36.89 | $36.89 | 2,247,207 |
| 2019-10-23 | $38.08 | $38.08 | $37.45 | $37.73 | $37.73 | 1,816,959 |
| 2019-10-22 | $38.56 | $38.94 | $37.91 | $37.99 | $37.99 | 1,500,350 |
| 2019-10-21 | $38.78 | $38.88 | $38.35 | $38.36 | $38.36 | 1,949,607 |
| 2019-10-18 | $37.80 | $38.48 | $37.80 | $38.45 | $38.45 | 1,458,616 |
| 2019-10-17 | $37.68 | $38.25 | $37.45 | $38.05 | $38.05 | 1,398,630 |
| 2019-10-16 | $37.64 | $37.87 | $37.04 | $37.20 | $37.20 | 1,583,537 |
| 2019-10-15 | $37.73 | $37.98 | $37.42 | $37.63 | $37.63 | 1,082,452 |
| 2019-10-14 | $37.73 | $37.93 | $37.35 | $37.52 | $37.52 | 2,095,303 |
| 2019-10-11 | $37.75 | $38.26 | $37.59 | $37.80 | $37.80 | 2,055,320 |
| 2019-10-10 | $37.14 | $37.43 | $36.60 | $37.25 | $37.25 | 2,481,792 |
| 2019-10-09 | $37.00 | $37.44 | $36.75 | $37.30 | $37.30 | 988,780 |
| 2019-10-08 | $37.36 | $37.36 | $36.58 | $36.59 | $36.59 | 1,784,319 |
| 2019-10-07 | $37.49 | $37.83 | $37.31 | $37.54 | $37.54 | 2,451,958 |
| 2019-10-04 | $37.65 | $37.78 | $37.06 | $37.61 | $37.61 | 1,323,394 |
| 2019-10-03 | $36.90 | $37.76 | $36.70 | $37.52 | $37.52 | 2,917,520 |
| 2019-10-02 | $36.30 | $36.98 | $36.16 | $36.80 | $36.80 | 2,894,484 |
| 2019-10-01 | $38.05 | $38.25 | $36.12 | $36.49 | $36.49 | 6,939,447 |
| 2019-09-30 | $39.40 | $39.65 | $38.69 | $39.23 | $39.23 | 2,089,467 |
| 2019-09-27 | $39.40 | $39.94 | $38.90 | $39.34 | $39.34 | 2,112,694 |
| 2019-09-26 | $39.96 | $40.12 | $38.84 | $39.19 | $39.19 | 2,302,866 |
| 2019-09-25 | $38.98 | $40.35 | $38.90 | $40.14 | $40.14 | 2,584,133 |
| 2019-09-24 | $39.83 | $40.15 | $38.77 | $39.09 | $39.09 | 3,312,377 |
| 2019-09-23 | $39.36 | $39.91 | $38.86 | $39.69 | $39.69 | 6,196,766 |
| 2019-09-20 | $40.09 | $40.99 | $39.36 | $39.58 | $39.58 | 10,697,494 |
| 2019-09-19 | $40.63 | $40.95 | $39.94 | $40.00 | $40.00 | 2,260,647 |
| 2019-09-18 | $40.32 | $40.84 | $39.51 | $40.30 | $40.30 | 3,042,065 |
| 2019-09-17 | $40.51 | $40.51 | $39.51 | $40.44 | $40.44 | 2,338,310 |
| 2019-09-16 | $39.73 | $41.52 | $39.72 | $41.29 | $41.29 | 2,913,769 |
| 2019-09-13 | $39.51 | $40.39 | $39.39 | $39.88 | $39.88 | 3,311,110 |
| 2019-09-12 | $40.74 | $40.77 | $39.46 | $39.54 | $39.54 | 1,987,094 |
| 2019-09-11 | $40.10 | $40.43 | $39.52 | $40.43 | $40.43 | 2,970,971 |
| 2019-09-10 | $38.68 | $39.66 | $38.11 | $39.65 | $39.65 | 2,894,581 |
| 2019-09-09 | $39.65 | $39.91 | $38.60 | $38.91 | $38.91 | 3,817,986 |
| 2019-09-06 | $39.72 | $40.12 | $38.81 | $39.52 | $39.52 | 4,707,245 |
| 2019-09-05 | $38.66 | $40.03 | $37.94 | $39.62 | $39.62 | 12,555,501 |
| 2019-09-04 | $41.26 | $41.88 | $41.03 | $41.20 | $41.20 | 4,399,928 |
| 2019-09-03 | $40.78 | $41.06 | $40.39 | $40.73 | $40.73 | 3,391,226 |
| 2019-08-30 | $41.54 | $41.60 | $40.63 | $40.93 | $40.93 | 2,220,081 |
| 2019-08-29 | $41.76 | $42.47 | $40.79 | $41.27 | $41.27 | 2,492,633 |
| 2019-08-28 | $39.45 | $40.36 | $39.19 | $40.00 | $40.00 | 2,469,325 |
| 2019-08-27 | $40.60 | $40.75 | $39.35 | $39.53 | $39.53 | 1,563,858 |
| 2019-08-26 | $40.44 | $40.49 | $40.01 | $40.35 | $40.35 | 1,363,590 |
| 2019-08-23 | $41.08 | $41.38 | $39.88 | $40.01 | $40.01 | 1,962,542 |
| 2019-08-22 | $41.64 | $41.93 | $41.10 | $41.19 | $41.19 | 1,681,322 |
| 2019-08-21 | $41.90 | $42.13 | $41.50 | $41.52 | $41.52 | 1,265,495 |
| 2019-08-20 | $42.11 | $42.11 | $41.41 | $41.43 | $41.43 | 1,024,987 |
| 2019-08-19 | $41.87 | $42.47 | $41.56 | $42.11 | $42.11 | 1,669,192 |
| 2019-08-16 | $40.60 | $41.27 | $40.53 | $41.07 | $41.07 | 1,382,235 |
| 2019-08-15 | $41.11 | $41.30 | $39.53 | $40.07 | $40.07 | 2,353,398 |
| 2019-08-14 | $42.50 | $42.80 | $41.34 | $41.68 | $41.68 | 1,562,181 |
| 2019-08-13 | $42.92 | $44.07 | $42.79 | $43.20 | $43.20 | 1,881,517 |
| 2019-08-12 | $43.23 | $43.70 | $42.86 | $43.07 | $43.07 | 1,132,200 |
| 2019-08-09 | $43.58 | $44.37 | $43.57 | $43.65 | $43.65 | 1,788,836 |
| 2019-08-08 | $43.65 | $43.94 | $43.22 | $43.88 | $43.88 | 1,790,220 |
| 2019-08-07 | $42.09 | $42.70 | $41.64 | $42.52 | $42.52 | 1,650,335 |
| 2019-08-06 | $41.70 | $42.75 | $41.49 | $42.67 | $42.67 | 1,680,946 |
| 2019-08-05 | $41.25 | $41.95 | $40.80 | $41.25 | $41.25 | 2,461,855 |
| 2019-08-02 | $43.98 | $43.99 | $42.55 | $42.81 | $42.81 | 1,710,143 |
| 2019-08-01 | $45.24 | $45.84 | $44.23 | $44.41 | $44.41 | 2,168,963 |
| 2019-07-31 | $45.66 | $46.01 | $44.76 | $45.22 | $45.22 | 1,658,875 |
| 2019-07-30 | $45.62 | $45.84 | $44.92 | $45.63 | $45.63 | 1,178,677 |
| 2019-07-29 | $46.21 | $46.78 | $45.73 | $45.95 | $45.95 | 1,833,703 |
| 2019-07-26 | $46.16 | $46.18 | $45.20 | $45.94 | $45.94 | 1,812,532 |
| 2019-07-25 | $45.17 | $46.44 | $44.84 | $45.62 | $45.62 | 3,608,822 |
| 2019-07-24 | $43.64 | $45.00 | $43.52 | $44.92 | $44.92 | 1,925,767 |
| 2019-07-23 | $43.33 | $43.86 | $42.99 | $43.85 | $43.85 | 2,151,136 |
| 2019-07-22 | $43.37 | $43.49 | $42.95 | $43.06 | $43.06 | 1,975,367 |
| 2019-07-19 | $44.00 | $44.16 | $43.02 | $43.04 | $43.04 | 1,651,526 |
| 2019-07-18 | $44.12 | $44.14 | $43.40 | $43.87 | $43.87 | 1,884,707 |
| 2019-07-17 | $44.29 | $44.66 | $44.09 | $44.11 | $44.11 | 1,783,797 |
| 2019-07-16 | $44.39 | $44.70 | $44.13 | $44.36 | $44.36 | 1,780,524 |
| 2019-07-15 | $44.30 | $44.67 | $43.85 | $44.19 | $44.19 | 2,513,696 |
| 2019-07-12 | $44.19 | $44.71 | $44.04 | $44.08 | $44.08 | 1,918,401 |
| 2019-07-11 | $43.40 | $44.25 | $43.23 | $44.00 | $44.00 | 2,895,102 |
| 2019-07-10 | $43.51 | $43.96 | $43.00 | $43.12 | $43.12 | 2,392,113 |
| 2019-07-09 | $41.97 | $43.33 | $41.69 | $43.29 | $43.29 | 3,341,801 |
| 2019-07-08 | $42.76 | $42.84 | $41.98 | $42.09 | $42.09 | 2,027,087 |
| 2019-07-05 | $43.00 | $43.01 | $42.54 | $42.99 | $42.99 | 1,651,443 |
| 2019-07-03 | $42.21 | $43.21 | $42.06 | $43.14 | $43.14 | 1,579,608 |
| 2019-07-02 | $42.00 | $42.64 | $41.84 | $42.21 | $42.21 | 3,574,794 |
| 2019-07-01 | $42.03 | $42.30 | $41.19 | $41.97 | $41.97 | 3,976,065 |
| 2019-06-28 | $41.58 | $41.83 | $41.02 | $41.13 | $41.13 | 19,190,410 |
| 2019-06-27 | $41.79 | $42.04 | $41.29 | $41.60 | $41.60 | 3,713,491 |
| 2019-06-26 | $42.36 | $42.72 | $41.66 | $41.68 | $41.68 | 2,130,720 |
| 2019-06-25 | $42.50 | $42.97 | $42.12 | $42.18 | $42.18 | 2,117,517 |
| 2019-06-24 | $43.64 | $43.71 | $42.68 | $42.74 | $42.74 | 1,637,150 |
| 2019-06-21 | $44.03 | $44.22 | $43.35 | $43.52 | $43.52 | 3,071,972 |
| 2019-06-20 | $44.65 | $44.65 | $43.57 | $44.33 | $44.33 | 2,610,611 |
| 2019-06-19 | $44.33 | $44.83 | $43.54 | $44.06 | $44.06 | 1,820,367 |
| 2019-06-18 | $43.57 | $44.63 | $43.55 | $44.30 | $44.30 | 2,835,293 |
| 2019-06-17 | $42.63 | $43.60 | $42.34 | $43.30 | $43.30 | 2,689,143 |
| 2019-06-14 | $42.40 | $43.21 | $42.18 | $42.75 | $42.75 | 2,311,031 |
| 2019-06-13 | $43.13 | $43.25 | $42.37 | $42.47 | $42.47 | 2,928,811 |
| 2019-06-12 | $43.65 | $43.89 | $42.90 | $43.01 | $43.01 | 2,702,287 |
| 2019-06-11 | $44.36 | $44.74 | $44.01 | $44.02 | $44.02 | 3,393,873 |
| 2019-06-10 | $45.50 | $45.93 | $43.93 | $44.09 | $44.09 | 4,076,933 |
| 2019-06-07 | $45.30 | $46.23 | $44.65 | $45.23 | $45.23 | 6,273,294 |
| 2019-06-06 | $42.56 | $45.57 | $40.93 | $45.49 | $45.49 | 17,904,147 |
| 2019-06-05 | $35.95 | $36.12 | $35.24 | $35.88 | $35.88 | 3,273,216 |
| 2019-06-04 | $35.12 | $35.82 | $35.12 | $35.63 | $35.63 | 2,391,817 |
| 2019-06-03 | $35.04 | $35.12 | $34.51 | $34.72 | $34.72 | 2,529,924 |
| 2019-05-31 | $35.00 | $35.23 | $34.72 | $34.94 | $34.94 | 2,008,394 |
| 2019-05-30 | $35.17 | $35.63 | $35.13 | $35.47 | $35.47 | 1,604,803 |
| 2019-05-29 | $34.74 | $35.39 | $34.44 | $35.08 | $35.08 | 1,773,425 |
| 2019-05-28 | $35.24 | $35.45 | $34.91 | $35.06 | $35.06 | 2,019,905 |
| 2019-05-24 | $35.42 | $35.58 | $35.12 | $35.19 | $35.19 | 2,093,460 |
| 2019-05-23 | $34.82 | $35.39 | $34.73 | $35.33 | $35.33 | 2,973,774 |
| 2019-05-22 | $34.75 | $35.39 | $34.67 | $35.25 | $35.25 | 1,726,453 |
| 2019-05-21 | $34.92 | $35.29 | $34.75 | $34.86 | $34.86 | 2,028,216 |
| 2019-05-20 | $34.13 | $34.69 | $34.01 | $34.66 | $34.66 | 2,016,972 |
| 2019-05-17 | $33.56 | $35.06 | $33.50 | $34.61 | $34.61 | 4,496,414 |
| 2019-05-16 | $33.66 | $34.50 | $33.08 | $34.04 | $34.04 | 4,267,475 |
| 2019-05-15 | $32.89 | $33.46 | $32.76 | $33.30 | $33.30 | 2,263,551 |
| 2019-05-14 | $33.37 | $33.59 | $33.00 | $33.21 | $33.21 | 2,069,107 |
| 2019-05-13 | $34.24 | $34.42 | $33.06 | $33.18 | $33.18 | 3,019,836 |
| 2019-05-10 | $35.03 | $35.17 | $34.19 | $35.07 | $35.07 | 2,561,124 |
| 2019-05-09 | $35.35 | $35.52 | $34.55 | $35.22 | $35.22 | 3,583,023 |
| 2019-05-08 | $36.05 | $36.37 | $35.78 | $36.15 | $36.15 | 2,620,324 |
| 2019-05-07 | $36.60 | $36.89 | $35.63 | $36.16 | $36.16 | 3,035,020 |
| 2019-05-06 | $37.96 | $38.00 | $36.70 | $37.04 | $37.04 | 3,073,670 |
| 2019-05-03 | $38.61 | $39.01 | $38.15 | $38.79 | $38.79 | 3,459,826 |
| 2019-05-02 | $38.32 | $39.02 | $38.28 | $39.00 | $39.00 | 1,572,241 |
| 2019-05-01 | $38.57 | $39.07 | $38.25 | $38.37 | $38.37 | 1,781,580 |
| 2019-04-30 | $38.63 | $38.64 | $37.92 | $38.36 | $38.36 | 1,831,465 |
| 2019-04-29 | $38.33 | $38.74 | $38.10 | $38.62 | $38.62 | 1,166,687 |
| 2019-04-26 | $39.15 | $39.22 | $38.10 | $38.22 | $38.22 | 1,513,150 |
| 2019-04-25 | $39.84 | $39.95 | $38.66 | $39.06 | $39.06 | 2,215,538 |
| 2019-04-24 | $39.91 | $40.76 | $39.74 | $40.04 | $40.04 | 2,276,711 |
| 2019-04-23 | $39.11 | $39.99 | $39.00 | $39.87 | $39.87 | 2,986,726 |
| 2019-04-22 | $38.13 | $38.84 | $38.13 | $38.73 | $38.73 | 1,873,262 |
| 2019-04-18 | $38.20 | $38.46 | $37.89 | $38.18 | $38.18 | 1,720,499 |
| 2019-04-17 | $39.11 | $39.21 | $38.21 | $38.24 | $38.24 | 2,607,233 |
| 2019-04-16 | $38.65 | $39.02 | $38.50 | $38.70 | $38.70 | 2,679,503 |
| 2019-04-15 | $38.79 | $39.48 | $38.32 | $38.40 | $38.40 | 3,027,005 |
| 2019-04-12 | $37.40 | $38.00 | $36.78 | $37.99 | $37.99 | 2,664,667 |
| 2019-04-11 | $37.44 | $37.44 | $36.88 | $37.08 | $37.08 | 2,565,316 |
| 2019-04-10 | $37.46 | $37.83 | $37.27 | $37.35 | $37.35 | 1,443,492 |
| 2019-04-09 | $37.00 | $37.55 | $36.64 | $37.37 | $37.37 | 2,080,487 |
| 2019-04-08 | $37.20 | $37.40 | $36.75 | $37.24 | $37.24 | 1,619,761 |
| 2019-04-05 | $37.50 | $37.73 | $37.21 | $37.31 | $37.31 | 2,026,498 |
| 2019-04-04 | $38.19 | $38.38 | $37.31 | $37.49 | $37.49 | 2,016,586 |
| 2019-04-03 | $38.33 | $38.40 | $37.97 | $38.12 | $38.12 | 2,045,320 |
| 2019-04-02 | $37.88 | $38.24 | $37.66 | $37.92 | $37.92 | 2,144,597 |
| 2019-04-01 | $37.62 | $37.98 | $37.39 | $37.77 | $37.77 | 2,099,278 |
| 2019-03-29 | $37.45 | $37.98 | $37.04 | $37.34 | $37.34 | 2,585,320 |
| 2019-03-28 | $37.15 | $37.66 | $36.97 | $37.07 | $37.07 | 1,479,567 |
| 2019-03-27 | $37.30 | $37.55 | $36.64 | $37.15 | $37.15 | 1,891,226 |
| 2019-03-26 | $37.56 | $37.89 | $37.12 | $37.30 | $37.30 | 2,436,795 |
| 2019-03-25 | $37.03 | $37.38 | $36.71 | $37.29 | $37.29 | 4,246,455 |
| 2019-03-22 | $38.26 | $38.46 | $37.02 | $37.06 | $37.06 | 2,095,931 |
| 2019-03-21 | $37.92 | $38.69 | $37.90 | $38.53 | $38.53 | 2,212,659 |
| 2019-03-20 | $39.20 | $39.20 | $37.30 | $37.92 | $37.92 | 3,586,773 |
| 2019-03-19 | $39.34 | $39.56 | $39.03 | $39.16 | $39.16 | 1,874,649 |
| 2019-03-18 | $39.43 | $39.71 | $38.78 | $39.12 | $39.12 | 2,961,364 |
| 2019-03-15 | $39.31 | $39.74 | $39.24 | $39.43 | $39.43 | 3,135,083 |
| 2019-03-14 | $39.35 | $39.68 | $39.17 | $39.27 | $39.27 | 2,428,470 |
| 2019-03-13 | $39.93 | $40.00 | $39.28 | $39.43 | $39.43 | 2,866,892 |
| 2019-03-12 | $40.25 | $40.37 | $39.65 | $39.79 | $39.79 | 2,440,663 |
| 2019-03-11 | $39.05 | $40.26 | $39.02 | $40.23 | $40.23 | 2,711,641 |
| 2019-03-08 | $38.04 | $39.06 | $37.69 | $39.01 | $39.01 | 2,350,608 |
| 2019-03-07 | $39.93 | $39.97 | $38.55 | $38.69 | $38.69 | 4,396,199 |
| 2019-03-06 | $40.75 | $40.99 | $39.54 | $39.97 | $39.97 | 5,115,596 |
| 2019-03-05 | $45.61 | $45.70 | $40.21 | $40.71 | $40.71 | 8,146,134 |
| 2019-03-04 | $43.51 | $43.69 | $42.29 | $42.80 | $42.80 | 4,549,833 |
| 2019-03-01 | $43.00 | $43.12 | $42.12 | $42.76 | $42.76 | 2,645,331 |
| 2019-02-28 | $42.80 | $43.01 | $42.43 | $42.66 | $42.66 | 1,901,628 |
| 2019-02-27 | $43.12 | $43.28 | $42.59 | $42.90 | $42.90 | 2,652,452 |
| 2019-02-26 | $43.62 | $43.94 | $42.95 | $43.09 | $43.09 | 2,851,775 |
| 2019-02-25 | $43.80 | $43.96 | $43.29 | $43.68 | $43.68 | 1,988,787 |
| 2019-02-22 | $42.50 | $43.61 | $42.50 | $43.57 | $43.57 | 2,772,765 |
| 2019-02-21 | $42.25 | $42.61 | $42.06 | $42.35 | $42.35 | 1,787,658 |
| 2019-02-20 | $41.79 | $42.60 | $41.61 | $42.21 | $42.21 | 2,561,224 |
| 2019-02-19 | $40.65 | $42.61 | $40.65 | $41.79 | $41.79 | 4,276,870 |
| 2019-02-15 | $39.97 | $40.31 | $39.73 | $40.21 | $40.21 | 1,918,486 |
| 2019-02-14 | $39.05 | $40.04 | $38.93 | $39.71 | $39.71 | 1,768,837 |
| 2019-02-13 | $39.00 | $39.37 | $38.87 | $39.10 | $39.10 | 1,435,939 |
| 2019-02-12 | $38.89 | $39.16 | $38.43 | $38.84 | $38.84 | 1,908,247 |
| 2019-02-11 | $38.20 | $38.84 | $37.90 | $38.70 | $38.70 | 2,206,452 |
| 2019-02-08 | $37.14 | $37.98 | $37.09 | $37.88 | $37.88 | 1,325,192 |
| 2019-02-07 | $37.57 | $37.91 | $37.02 | $37.28 | $37.28 | 1,522,408 |
| 2019-02-06 | $37.93 | $38.15 | $37.67 | $37.96 | $37.96 | 1,775,948 |
| 2019-02-05 | $38.05 | $38.14 | $37.60 | $37.91 | $37.91 | 1,624,495 |
| 2019-02-04 | $38.15 | $38.32 | $37.75 | $37.98 | $37.98 | 1,867,129 |
| 2019-02-01 | $38.15 | $38.41 | $37.85 | $38.30 | $38.30 | 1,742,032 |
| 2019-01-31 | $37.20 | $38.26 | $37.15 | $38.09 | $38.09 | 2,502,017 |
| 2019-01-30 | $38.60 | $38.61 | $36.81 | $37.58 | $37.58 | 6,245,116 |
| 2019-01-29 | $39.55 | $39.74 | $39.29 | $39.40 | $39.40 | 1,712,884 |
| 2019-01-28 | $39.70 | $39.70 | $38.66 | $39.30 | $39.30 | 2,940,713 |
| 2019-01-25 | $40.01 | $40.16 | $39.63 | $39.96 | $39.96 | 3,118,623 |
| 2019-01-24 | $38.37 | $39.54 | $38.13 | $39.49 | $39.49 | 2,065,702 |
| 2019-01-23 | $38.75 | $38.99 | $37.94 | $38.26 | $38.26 | 2,838,946 |
| 2019-01-22 | $38.70 | $39.01 | $38.15 | $38.38 | $38.38 | 1,934,565 |
| 2019-01-18 | $38.42 | $38.73 | $38.08 | $38.50 | $38.50 | 1,980,591 |
| 2019-01-17 | $37.82 | $38.48 | $37.59 | $38.04 | $38.04 | 2,489,241 |
| 2019-01-16 | $37.69 | $37.94 | $37.27 | $37.76 | $37.76 | 2,168,816 |
| 2019-01-15 | $36.70 | $37.64 | $36.61 | $37.63 | $37.63 | 2,109,231 |
| 2019-01-14 | $36.43 | $36.99 | $36.31 | $36.63 | $36.63 | 1,458,306 |
| 2019-01-11 | $36.74 | $37.05 | $36.65 | $36.67 | $36.67 | 2,530,578 |
| 2019-01-10 | $36.45 | $37.15 | $36.03 | $36.90 | $36.90 | 2,779,800 |
| 2019-01-09 | $36.82 | $37.18 | $36.45 | $36.56 | $36.56 | 2,707,174 |
| 2019-01-08 | $35.87 | $36.69 | $35.40 | $36.65 | $36.65 | 3,911,698 |
| 2019-01-07 | $34.98 | $36.20 | $34.90 | $35.59 | $35.59 | 4,217,238 |
| 2019-01-04 | $33.54 | $34.58 | $32.99 | $34.56 | $34.56 | 3,262,297 |
| 2019-01-03 | $33.56 | $33.76 | $32.85 | $32.87 | $32.87 | 2,414,257 |
| 2019-01-02 | $33.24 | $34.05 | $33.10 | $33.94 | $33.94 | 2,509,022 |
| 2018-12-31 | $33.35 | $34.02 | $33.18 | $33.91 | $33.91 | 2,125,678 |
| 2018-12-28 | $32.69 | $33.47 | $32.37 | $33.10 | $33.10 | 2,423,483 |
| 2018-12-27 | $32.18 | $32.43 | $31.28 | $32.42 | $32.42 | 2,409,657 |
| 2018-12-26 | $30.98 | $32.63 | $30.77 | $32.61 | $32.61 | 2,986,749 |
| 2018-12-24 | $31.43 | $31.87 | $30.96 | $30.97 | $30.97 | 1,679,991 |
| 2018-12-21 | $32.73 | $33.32 | $31.71 | $31.71 | $31.71 | 7,119,280 |
| 2018-12-20 | $32.88 | $33.63 | $32.11 | $32.91 | $32.91 | 3,379,310 |
| 2018-12-19 | $33.45 | $34.38 | $32.86 | $33.03 | $33.03 | 3,962,989 |
| 2018-12-18 | $33.14 | $33.58 | $32.73 | $33.18 | $33.18 | 3,448,037 |
| 2018-12-17 | $34.35 | $34.51 | $32.80 | $33.00 | $33.00 | 4,952,948 |
| 2018-12-14 | $34.45 | $35.88 | $34.05 | $34.55 | $34.55 | 5,175,913 |
| 2018-12-13 | $35.76 | $36.55 | $34.25 | $34.91 | $34.91 | 14,090,201 |
| 2018-12-12 | $32.14 | $32.27 | $31.75 | $32.14 | $32.14 | 4,938,008 |
| 2018-12-11 | $32.40 | $32.41 | $31.15 | $31.59 | $31.59 | 2,978,185 |
| 2018-12-10 | $31.41 | $32.12 | $31.08 | $31.86 | $31.86 | 3,140,407 |
| 2018-12-07 | $32.15 | $32.53 | $31.07 | $31.28 | $31.28 | 2,835,289 |
| 2018-12-06 | $30.82 | $32.26 | $30.67 | $32.24 | $32.24 | 3,634,422 |
| 2018-12-04 | $33.02 | $33.31 | $31.42 | $31.45 | $31.45 | 2,776,793 |
| 2018-12-03 | $33.59 | $33.81 | $32.68 | $33.14 | $33.14 | 1,905,909 |
| 2018-11-30 | $32.42 | $32.65 | $32.09 | $32.62 | $32.62 | 1,766,860 |
| 2018-11-29 | $32.64 | $32.82 | $32.34 | $32.46 | $32.46 | 1,512,289 |
| 2018-11-28 | $31.68 | $32.79 | $31.54 | $32.73 | $32.73 | 2,767,155 |
| 2018-11-27 | $31.50 | $31.87 | $31.24 | $31.39 | $31.39 | 2,860,456 |
| 2018-11-26 | $31.31 | $31.57 | $31.10 | $31.50 | $31.50 | 1,930,458 |
| 2018-11-23 | $30.72 | $31.45 | $30.72 | $31.08 | $31.08 | 702,631 |
| 2018-11-21 | $30.99 | $31.24 | $30.67 | $30.92 | $30.92 | 2,166,451 |
| 2018-11-20 | $31.03 | $31.89 | $30.33 | $30.64 | $30.64 | 5,361,428 |
| 2018-11-19 | $33.72 | $33.89 | $32.43 | $32.47 | $32.47 | 3,316,444 |
| 2018-11-16 | $33.38 | $33.86 | $33.07 | $33.69 | $33.69 | 4,794,222 |
| 2018-11-15 | $33.16 | $33.98 | $32.88 | $33.85 | $33.85 | 3,894,289 |
| 2018-11-14 | $33.54 | $33.57 | $32.75 | $32.94 | $32.94 | 3,274,136 |
| 2018-11-13 | $33.56 | $34.13 | $33.09 | $33.31 | $33.31 | 2,712,767 |
| 2018-11-12 | $33.75 | $34.34 | $33.38 | $33.40 | $33.40 | 2,715,671 |
| 2018-11-09 | $34.46 | $34.59 | $33.64 | $34.43 | $34.43 | 3,926,507 |
| 2018-11-08 | $34.61 | $35.04 | $34.38 | $34.67 | $34.67 | 4,007,722 |
| 2018-11-07 | $34.11 | $34.97 | $33.87 | $34.73 | $34.73 | 5,693,248 |
| 2018-11-06 | $33.63 | $34.07 | $33.35 | $34.04 | $34.04 | 4,362,234 |
| 2018-11-05 | $32.32 | $33.74 | $32.26 | $33.64 | $33.64 | 6,889,711 |
| 2018-11-02 | $31.80 | $32.02 | $31.51 | $32.02 | $32.02 | 4,929,484 |
| 2018-11-01 | $31.50 | $31.87 | $31.35 | $31.55 | $31.55 | 2,978,208 |
| 2018-10-31 | $30.73 | $31.82 | $30.63 | $31.26 | $31.26 | 3,268,872 |
| 2018-10-30 | $29.76 | $30.44 | $29.73 | $30.37 | $30.37 | 3,799,740 |
| 2018-10-29 | $29.98 | $30.54 | $29.30 | $29.72 | $29.72 | 3,562,152 |
| 2018-10-26 | $29.71 | $30.27 | $29.40 | $29.64 | $29.64 | 3,956,968 |
| 2018-10-25 | $29.95 | $30.53 | $29.91 | $30.07 | $30.07 | 3,222,301 |
| 2018-10-24 | $30.81 | $31.26 | $29.62 | $29.63 | $29.63 | 4,367,581 |
| 2018-10-23 | $30.65 | $31.12 | $30.02 | $30.89 | $30.89 | 2,991,332 |
| 2018-10-22 | $30.94 | $31.42 | $30.75 | $30.96 | $30.96 | 2,519,499 |
| 2018-10-19 | $31.13 | $31.70 | $30.57 | $30.74 | $30.74 | 3,193,571 |
| 2018-10-18 | $30.88 | $31.54 | $30.65 | $30.98 | $30.98 | 3,197,040 |
| 2018-10-17 | $30.89 | $31.13 | $30.29 | $30.77 | $30.77 | 3,298,256 |
| 2018-10-16 | $29.59 | $30.92 | $29.56 | $30.84 | $30.84 | 3,860,719 |
| 2018-10-15 | $29.03 | $29.54 | $28.91 | $29.39 | $29.39 | 2,082,874 |
| 2018-10-12 | $28.70 | $29.24 | $28.51 | $29.03 | $29.03 | 2,695,529 |
| 2018-10-11 | $28.30 | $28.92 | $28.23 | $28.24 | $28.24 | 2,076,962 |
| 2018-10-10 | $28.95 | $29.23 | $28.55 | $28.58 | $28.58 | 3,670,089 |
| 2018-10-09 | $29.21 | $29.63 | $28.95 | $29.00 | $29.00 | 2,668,550 |
| 2018-10-08 | $29.62 | $29.70 | $29.05 | $29.22 | $29.22 | 2,193,081 |
| 2018-10-05 | $29.86 | $29.96 | $29.12 | $29.59 | $29.59 | 1,879,125 |
| 2018-10-04 | $30.14 | $30.34 | $29.74 | $29.93 | $29.93 | 2,040,896 |
| 2018-10-03 | $30.23 | $30.48 | $29.80 | $30.31 | $30.31 | 2,341,121 |
| 2018-10-02 | $29.60 | $30.00 | $29.59 | $29.76 | $29.76 | 2,611,947 |
| 2018-10-01 | $31.39 | $31.88 | $29.49 | $29.67 | $29.67 | 5,221,300 |
| 2018-09-28 | $30.91 | $31.29 | $30.83 | $31.24 | $31.24 | 1,352,517 |
| 2018-09-27 | $30.87 | $31.32 | $30.66 | $31.01 | $31.01 | 1,560,037 |
| 2018-09-26 | $30.86 | $31.18 | $30.55 | $30.89 | $30.89 | 2,012,141 |
| 2018-09-25 | $31.28 | $31.63 | $31.22 | $31.32 | $31.32 | 2,091,304 |
| 2018-09-24 | $30.98 | $31.52 | $30.88 | $31.34 | $31.34 | 3,976,412 |
| 2018-09-21 | $31.15 | $31.50 | $30.77 | $31.04 | $31.04 | 2,732,047 |
| 2018-09-20 | $30.43 | $31.05 | $30.26 | $30.99 | $30.99 | 1,702,606 |
| 2018-09-19 | $30.72 | $30.95 | $30.27 | $30.35 | $30.35 | 1,535,249 |
| 2018-09-18 | $30.81 | $31.01 | $30.45 | $30.69 | $30.69 | 2,139,294 |
| 2018-09-17 | $31.13 | $31.21 | $30.72 | $30.79 | $30.79 | 1,394,139 |
| 2018-09-14 | $31.25 | $31.33 | $30.89 | $31.06 | $31.06 | 1,771,057 |
| 2018-09-13 | $31.34 | $31.56 | $30.93 | $31.12 | $31.12 | 2,118,666 |
| 2018-09-12 | $31.35 | $31.71 | $31.19 | $31.64 | $31.64 | 2,322,974 |
| 2018-09-11 | $31.47 | $31.50 | $31.06 | $31.30 | $31.30 | 1,971,417 |
| 2018-09-10 | $30.94 | $31.62 | $30.85 | $31.56 | $31.56 | 2,976,520 |
| 2018-09-07 | $31.06 | $31.53 | $30.86 | $30.90 | $30.90 | 2,950,035 |
| 2018-09-06 | $31.43 | $31.76 | $30.86 | $30.95 | $30.95 | 3,126,973 |
| 2018-09-05 | $32.11 | $32.18 | $31.18 | $31.34 | $31.34 | 3,127,683 |
| 2018-09-04 | $31.52 | $32.15 | $31.22 | $32.07 | $32.07 | 4,948,910 |
| 2018-08-31 | $30.97 | $32.33 | $30.94 | $31.58 | $31.58 | 7,741,720 |
| 2018-08-30 | $30.24 | $31.93 | $28.38 | $30.71 | $30.71 | 19,458,680 |
| 2018-08-29 | $27.74 | $27.74 | $27.21 | $27.31 | $27.31 | 4,203,652 |
| 2018-08-28 | $27.99 | $28.17 | $27.34 | $27.38 | $27.38 | 4,674,055 |
| 2018-08-27 | $27.94 | $28.05 | $27.75 | $27.99 | $27.99 | 2,806,960 |
| 2018-08-24 | $27.49 | $27.84 | $27.31 | $27.71 | $27.71 | 2,114,950 |
| 2018-08-23 | $27.35 | $27.59 | $27.32 | $27.42 | $27.42 | 1,722,758 |
| 2018-08-22 | $27.23 | $27.40 | $27.04 | $27.33 | $27.33 | 1,331,238 |
| 2018-08-21 | $26.84 | $27.29 | $26.77 | $27.27 | $27.27 | 1,930,840 |
| 2018-08-20 | $26.71 | $26.85 | $26.48 | $26.72 | $26.72 | 956,476 |
| 2018-08-17 | $26.26 | $26.62 | $26.21 | $26.58 | $26.58 | 1,336,676 |
| 2018-08-16 | $26.20 | $26.51 | $26.18 | $26.33 | $26.33 | 1,208,582 |
| 2018-08-15 | $26.12 | $26.23 | $25.71 | $26.01 | $26.01 | 1,142,280 |
| 2018-08-14 | $26.13 | $26.40 | $26.13 | $26.23 | $26.23 | 1,167,052 |
| 2018-08-13 | $26.15 | $26.30 | $25.89 | $26.09 | $26.09 | 1,422,389 |
| 2018-08-10 | $25.99 | $26.25 | $25.84 | $26.09 | $26.09 | 1,203,389 |
| 2018-08-09 | $25.89 | $26.16 | $25.88 | $26.00 | $26.00 | 813,344 |
| 2018-08-08 | $25.99 | $26.10 | $25.54 | $25.89 | $25.89 | 1,208,733 |
| 2018-08-07 | $25.82 | $25.95 | $25.77 | $25.84 | $25.84 | 1,624,410 |
| 2018-08-06 | $25.50 | $25.84 | $25.49 | $25.68 | $25.68 | 1,421,245 |
| 2018-08-03 | $25.47 | $25.72 | $25.43 | $25.53 | $25.53 | 1,084,545 |
| 2018-08-02 | $25.27 | $25.50 | $25.19 | $25.43 | $25.43 | 1,247,357 |
| 2018-08-01 | $25.42 | $25.62 | $25.19 | $25.36 | $25.36 | 1,307,014 |
| 2018-07-31 | $25.38 | $25.54 | $25.33 | $25.40 | $25.40 | 1,180,675 |
| 2018-07-30 | $25.52 | $25.63 | $25.32 | $25.37 | $25.37 | 2,020,344 |
| 2018-07-27 | $25.74 | $25.78 | $25.22 | $25.36 | $25.36 | 1,832,625 |
| 2018-07-26 | $25.78 | $26.22 | $25.62 | $25.86 | $25.86 | 1,789,891 |
| 2018-07-25 | $25.75 | $25.90 | $25.56 | $25.74 | $25.74 | 1,438,004 |
| 2018-07-24 | $26.19 | $26.24 | $25.72 | $25.78 | $25.78 | 2,074,633 |
| 2018-07-23 | $25.75 | $25.88 | $25.44 | $25.75 | $25.75 | 1,602,121 |
| 2018-07-20 | $26.04 | $26.11 | $25.73 | $25.83 | $25.83 | 1,516,716 |
| 2018-07-19 | $26.13 | $26.35 | $25.99 | $26.02 | $26.02 | 1,660,485 |
| 2018-07-18 | $26.24 | $26.47 | $26.01 | $26.20 | $26.20 | 4,142,634 |
| 2018-07-17 | $26.68 | $27.07 | $26.61 | $26.95 | $26.95 | 1,468,208 |
| 2018-07-16 | $27.04 | $27.16 | $26.81 | $26.86 | $26.86 | 1,654,758 |
| 2018-07-13 | $27.21 | $27.35 | $26.83 | $26.99 | $26.99 | 1,881,839 |
| 2018-07-12 | $27.23 | $27.54 | $27.22 | $27.35 | $27.35 | 2,607,568 |
| 2018-07-11 | $27.31 | $27.41 | $27.02 | $27.14 | $27.14 | 1,855,066 |
| 2018-07-10 | $27.34 | $27.50 | $27.23 | $27.48 | $27.48 | 1,968,380 |
| 2018-07-09 | $27.23 | $27.37 | $27.10 | $27.37 | $27.37 | 1,581,854 |
| 2018-07-06 | $26.98 | $27.21 | $26.87 | $27.17 | $27.17 | 1,709,674 |
| 2018-07-05 | $26.72 | $26.98 | $26.60 | $26.97 | $26.97 | 993,726 |
| 2018-07-03 | $26.95 | $26.99 | $26.60 | $26.63 | $26.63 | 899,084 |
| 2018-07-02 | $26.42 | $26.99 | $26.30 | $26.95 | $26.95 | 1,695,785 |
| 2018-06-29 | $26.23 | $26.68 | $26.13 | $26.51 | $26.51 | 3,416,951 |
| 2018-06-28 | $25.64 | $26.25 | $25.40 | $26.07 | $26.07 | 2,907,246 |
| 2018-06-27 | $26.01 | $26.08 | $25.49 | $25.62 | $25.62 | 2,542,397 |
| 2018-06-26 | $25.75 | $26.14 | $25.71 | $25.95 | $25.95 | 3,398,535 |
| 2018-06-25 | $25.60 | $26.11 | $25.51 | $25.70 | $25.70 | 4,891,589 |
| 2018-06-22 | $25.34 | $25.36 | $24.86 | $24.87 | $24.87 | 4,654,596 |
| 2018-06-21 | $25.52 | $25.83 | $25.26 | $25.34 | $25.34 | 2,957,370 |
| 2018-06-20 | $25.23 | $25.57 | $25.05 | $25.52 | $25.52 | 1,854,711 |
| 2018-06-19 | $24.95 | $25.29 | $24.79 | $25.18 | $25.18 | 2,567,689 |
| 2018-06-18 | $24.75 | $25.16 | $24.56 | $25.11 | $25.11 | 2,650,789 |
| 2018-06-15 | $24.84 | $25.29 | $24.65 | $25.01 | $25.01 | 3,352,507 |
| 2018-06-14 | $24.91 | $25.06 | $24.83 | $24.95 | $24.95 | 1,785,773 |
| 2018-06-13 | $24.89 | $25.11 | $24.75 | $24.82 | $24.82 | 1,906,524 |
| 2018-06-12 | $24.63 | $24.90 | $24.53 | $24.81 | $24.81 | 3,695,127 |
| 2018-06-11 | $24.30 | $24.58 | $24.21 | $24.53 | $24.53 | 1,906,798 |
| 2018-06-08 | $24.26 | $24.38 | $23.94 | $24.32 | $24.32 | 3,338,419 |
| 2018-06-07 | $24.44 | $24.61 | $23.99 | $24.37 | $24.37 | 3,086,597 |
| 2018-06-06 | $24.09 | $24.49 | $23.95 | $24.47 | $24.47 | 3,478,983 |
| 2018-06-05 | $23.74 | $24.26 | $23.69 | $24.11 | $24.11 | 2,962,260 |
| 2018-06-04 | $23.41 | $23.79 | $23.30 | $23.73 | $23.73 | 4,272,951 |
| 2018-06-01 | $23.20 | $23.66 | $23.03 | $23.41 | $23.41 | 7,467,979 |
| 2018-05-31 | $24.50 | $24.86 | $22.99 | $23.05 | $23.05 | 10,190,427 |
| 2018-05-30 | $24.63 | $24.64 | $24.00 | $24.06 | $24.06 | 6,715,582 |
| 2018-05-29 | $24.75 | $24.93 | $24.35 | $24.52 | $24.52 | 3,273,926 |
| 2018-05-25 | $24.76 | $25.03 | $24.61 | $24.96 | $24.96 | 2,392,852 |
| 2018-05-24 | $24.66 | $24.85 | $24.43 | $24.79 | $24.79 | 3,713,218 |
| 2018-05-23 | $24.48 | $24.68 | $24.43 | $24.51 | $24.51 | 2,000,206 |
| 2018-05-22 | $24.76 | $25.13 | $24.59 | $24.62 | $24.62 | 2,823,100 |
| 2018-05-21 | $25.38 | $25.41 | $24.55 | $24.71 | $24.71 | 3,957,612 |
| 2018-05-18 | $25.38 | $25.51 | $25.27 | $25.30 | $25.30 | 2,033,719 |
| 2018-05-17 | $25.36 | $25.71 | $25.17 | $25.35 | $25.35 | 2,482,453 |
| 2018-05-16 | $25.22 | $25.49 | $25.10 | $25.38 | $25.38 | 4,583,464 |
| 2018-05-15 | $25.15 | $25.37 | $25.01 | $25.22 | $25.22 | 2,916,500 |
| 2018-05-14 | $26.01 | $26.11 | $25.05 | $25.11 | $25.11 | 4,563,214 |
| 2018-05-11 | $25.92 | $26.01 | $25.39 | $25.65 | $25.65 | 4,310,739 |
| 2018-05-10 | $26.48 | $26.49 | $25.87 | $25.91 | $25.91 | 5,887,723 |
| 2018-05-09 | $26.74 | $26.98 | $26.47 | $26.88 | $26.88 | 2,709,369 |
| 2018-05-08 | $26.58 | $27.01 | $26.55 | $26.74 | $26.74 | 2,646,684 |
| 2018-05-07 | $26.58 | $26.95 | $26.17 | $26.55 | $26.55 | 2,326,233 |
| 2018-05-04 | $26.24 | $26.79 | $26.15 | $26.44 | $26.44 | 2,246,959 |
| 2018-05-03 | $26.21 | $26.36 | $25.82 | $26.23 | $26.23 | 1,777,894 |
| 2018-05-02 | $25.98 | $26.26 | $25.82 | $25.92 | $25.92 | 2,091,273 |
| 2018-05-01 | $25.35 | $25.83 | $25.04 | $25.80 | $25.80 | 1,834,080 |
| 2018-04-30 | $26.10 | $26.18 | $25.54 | $25.75 | $25.75 | 2,418,319 |
| 2018-04-27 | $26.25 | $26.32 | $25.79 | $26.01 | $26.01 | 1,927,243 |
| 2018-04-26 | $25.78 | $26.31 | $24.64 | $26.13 | $26.13 | 11,212,789 |
| 2018-04-25 | $26.79 | $26.84 | $25.89 | $26.62 | $26.62 | 3,866,496 |
| 2018-04-24 | $26.67 | $27.10 | $26.53 | $26.85 | $26.85 | 4,583,827 |
| 2018-04-23 | $26.64 | $26.71 | $26.16 | $26.29 | $26.29 | 1,876,271 |
| 2018-04-20 | $26.32 | $26.59 | $26.11 | $26.55 | $26.55 | 2,170,777 |
| 2018-04-19 | $26.33 | $26.41 | $26.12 | $26.21 | $26.21 | 1,499,298 |
| 2018-04-18 | $26.49 | $26.49 | $26.20 | $26.35 | $26.35 | 1,854,860 |
| 2018-04-17 | $26.04 | $26.58 | $25.95 | $26.53 | $26.53 | 3,619,941 |
| 2018-04-16 | $25.60 | $26.00 | $25.15 | $25.70 | $25.70 | 2,214,265 |
| 2018-04-13 | $25.79 | $25.85 | $25.39 | $25.61 | $25.61 | 1,819,383 |
| 2018-04-12 | $25.85 | $26.07 | $25.75 | $25.76 | $25.76 | 3,473,687 |
| 2018-04-11 | $25.59 | $26.03 | $25.58 | $25.78 | $25.78 | 2,221,707 |
| 2018-04-10 | $25.41 | $25.89 | $25.27 | $25.71 | $25.71 | 2,357,067 |
| 2018-04-09 | $25.17 | $25.56 | $25.10 | $25.11 | $25.11 | 1,996,020 |
| 2018-04-06 | $25.20 | $25.36 | $24.83 | $25.04 | $25.04 | 2,128,681 |
| 2018-04-05 | $25.71 | $25.90 | $25.36 | $25.42 | $25.42 | 1,865,606 |
| 2018-04-04 | $24.71 | $25.50 | $24.66 | $25.45 | $25.45 | 2,976,872 |
| 2018-04-03 | $25.48 | $25.54 | $24.95 | $25.03 | $25.03 | 1,941,797 |
| 2018-04-02 | $25.80 | $25.80 | $25.14 | $25.31 | $25.31 | 2,410,378 |
| 2018-03-29 | $25.41 | $25.98 | $25.27 | $25.90 | $25.90 | 1,948,270 |
| 2018-03-28 | $25.77 | $25.93 | $25.21 | $25.32 | $25.32 | 2,953,502 |
| 2018-03-27 | $26.21 | $26.40 | $25.76 | $25.85 | $25.85 | 3,854,391 |
| 2018-03-26 | $25.83 | $25.90 | $25.43 | $25.62 | $25.62 | 2,574,114 |
| 2018-03-23 | $26.00 | $26.13 | $25.50 | $25.50 | $25.50 | 1,984,872 |
| 2018-03-22 | $26.30 | $26.50 | $26.02 | $26.02 | $26.02 | 2,368,103 |
| 2018-03-21 | $26.53 | $26.74 | $26.40 | $26.57 | $26.57 | 3,317,733 |
| 2018-03-20 | $26.74 | $26.88 | $26.40 | $26.60 | $26.60 | 2,783,138 |
| 2018-03-19 | $26.97 | $27.10 | $26.40 | $26.69 | $26.69 | 3,002,963 |
| 2018-03-16 | $27.30 | $27.36 | $27.05 | $27.20 | $27.20 | 3,638,939 |
| 2018-03-15 | $26.98 | $27.30 | $26.86 | $27.27 | $27.27 | 2,135,953 |
| 2018-03-14 | $27.52 | $27.65 | $26.87 | $26.94 | $26.94 | 3,566,985 |
| 2018-03-13 | $27.25 | $27.73 | $27.21 | $27.49 | $27.49 | 5,193,534 |
| 2018-03-12 | $27.25 | $27.50 | $26.86 | $27.13 | $27.13 | 3,761,806 |
| 2018-03-09 | $26.56 | $27.22 | $26.56 | $27.05 | $27.05 | 5,150,515 |
| 2018-03-08 | $26.55 | $26.77 | $26.05 | $26.55 | $26.55 | 5,808,452 |
| 2018-03-07 | $25.61 | $26.63 | $25.60 | $26.44 | $26.44 | 7,782,870 |
| 2018-03-06 | $24.70 | $26.36 | $24.59 | $25.71 | $25.71 | 17,807,882 |
| 2018-03-05 | $23.40 | $23.72 | $23.27 | $23.36 | $23.36 | 7,477,901 |
| 2018-03-02 | $23.00 | $23.59 | $22.97 | $23.49 | $23.49 | 2,592,579 |
| 2018-03-01 | $23.29 | $23.62 | $23.00 | $23.32 | $23.32 | 1,972,764 |
| 2018-02-28 | $23.72 | $23.77 | $22.96 | $23.17 | $23.17 | 2,890,159 |
| 2018-02-27 | $23.74 | $24.00 | $23.50 | $23.65 | $23.65 | 2,926,417 |
| 2018-02-26 | $23.50 | $23.73 | $23.41 | $23.70 | $23.70 | 2,406,507 |
| 2018-02-23 | $23.15 | $23.34 | $22.94 | $23.34 | $23.34 | 2,040,418 |
| 2018-02-22 | $23.22 | $23.37 | $22.94 | $23.00 | $23.00 | 1,666,572 |
| 2018-02-21 | $23.10 | $23.59 | $23.05 | $23.16 | $23.16 | 2,481,715 |
| 2018-02-20 | $23.08 | $23.37 | $23.01 | $23.04 | $23.04 | 3,003,670 |
| 2018-02-16 | $23.12 | $23.46 | $23.05 | $23.23 | $23.23 | 2,604,258 |
| 2018-02-15 | $23.35 | $23.40 | $22.68 | $23.17 | $23.17 | 3,092,024 |
| 2018-02-14 | $22.48 | $23.31 | $22.43 | $23.20 | $23.20 | 5,462,926 |
| 2018-02-13 | $22.16 | $22.69 | $22.16 | $22.67 | $22.67 | 2,676,578 |
| 2018-02-12 | $22.47 | $22.62 | $21.96 | $22.39 | $22.39 | 2,310,464 |
| 2018-02-09 | $22.51 | $22.63 | $21.80 | $22.25 | $22.25 | 4,120,901 |
| 2018-02-08 | $22.83 | $23.19 | $22.33 | $22.34 | $22.34 | 4,019,660 |
| 2018-02-07 | $22.76 | $23.20 | $22.04 | $22.29 | $22.29 | 4,308,022 |
| 2018-02-06 | $20.98 | $22.78 | $20.71 | $22.70 | $22.70 | 6,760,382 |
| 2018-02-05 | $21.78 | $21.97 | $21.04 | $21.04 | $21.04 | 4,102,539 |
| 2018-02-02 | $21.82 | $22.33 | $21.78 | $22.07 | $22.07 | 3,194,849 |
| 2018-02-01 | $21.35 | $21.98 | $21.30 | $21.91 | $21.91 | 2,603,032 |
| 2018-01-31 | $21.36 | $21.50 | $21.23 | $21.28 | $21.28 | 1,497,455 |
| 2018-01-30 | $21.17 | $21.45 | $21.15 | $21.35 | $21.35 | 2,015,067 |
| 2018-01-29 | $21.40 | $21.58 | $21.27 | $21.28 | $21.28 | 1,692,909 |
| 2018-01-26 | $21.35 | $21.59 | $21.26 | $21.42 | $21.42 | 1,041,672 |
| 2018-01-25 | $21.66 | $21.76 | $21.14 | $21.27 | $21.27 | 2,075,266 |
| 2018-01-24 | $22.05 | $22.10 | $21.43 | $21.58 | $21.58 | 2,723,187 |
| 2018-01-23 | $22.19 | $22.44 | $21.95 | $22.01 | $22.01 | 1,381,850 |
| 2018-01-22 | $21.80 | $22.12 | $21.50 | $22.12 | $22.12 | 3,627,267 |
| 2018-01-19 | $22.11 | $22.20 | $21.80 | $21.85 | $21.85 | 3,169,077 |
| 2018-01-18 | $22.88 | $22.88 | $21.98 | $22.04 | $22.04 | 4,267,948 |
| 2018-01-17 | $22.57 | $22.99 | $22.37 | $22.87 | $22.87 | 2,823,071 |
| 2018-01-16 | $22.66 | $22.93 | $22.48 | $22.56 | $22.56 | 3,656,263 |
| 2018-01-12 | $21.96 | $22.08 | $21.79 | $21.94 | $21.94 | 1,866,164 |
| 2018-01-11 | $21.81 | $21.94 | $21.69 | $21.88 | $21.88 | 1,992,364 |
| 2018-01-10 | $21.86 | $21.92 | $21.64 | $21.67 | $21.67 | 1,448,889 |
| 2018-01-09 | $22.28 | $22.28 | $21.91 | $21.93 | $21.93 | 2,281,738 |
| 2018-01-08 | $21.60 | $22.32 | $21.42 | $22.17 | $22.17 | 2,816,739 |
| 2018-01-05 | $21.92 | $21.94 | $21.53 | $21.54 | $21.54 | 2,941,922 |
| 2018-01-04 | $21.65 | $22.02 | $21.62 | $21.78 | $21.78 | 3,702,699 |
| 2018-01-03 | $21.28 | $21.52 | $21.21 | $21.40 | $21.40 | 2,005,805 |
| 2018-01-02 | $21.06 | $21.25 | $20.98 | $21.22 | $21.22 | 1,898,005 |
| 2017-12-29 | $21.00 | $21.16 | $20.71 | $20.93 | $20.93 | 2,736,255 |
| 2017-12-28 | $21.56 | $21.63 | $21.16 | $21.39 | $21.39 | 2,027,189 |
| 2017-12-27 | $21.69 | $21.85 | $21.52 | $21.55 | $21.55 | 1,357,030 |
| 2017-12-26 | $21.63 | $21.86 | $21.49 | $21.69 | $21.69 | 2,254,285 |
| 2017-12-22 | $21.35 | $21.79 | $21.33 | $21.69 | $21.69 | 2,040,274 |
| 2017-12-21 | $21.24 | $21.71 | $21.15 | $21.62 | $21.62 | 2,506,611 |
| 2017-12-20 | $21.04 | $21.41 | $20.98 | $21.38 | $21.38 | 2,231,178 |
| 2017-12-19 | $21.01 | $21.36 | $20.95 | $21.07 | $21.07 | 3,050,445 |
| 2017-12-18 | $21.40 | $21.56 | $21.06 | $21.07 | $21.07 | 3,324,558 |
| 2017-12-15 | $21.36 | $21.54 | $21.24 | $21.33 | $21.33 | 3,290,323 |
| 2017-12-14 | $21.43 | $21.57 | $21.17 | $21.25 | $21.25 | 2,349,762 |
| 2017-12-13 | $21.58 | $21.87 | $21.46 | $21.50 | $21.50 | 3,352,857 |
| 2017-12-12 | $21.83 | $21.84 | $21.53 | $21.58 | $21.58 | 5,583,823 |
| 2017-12-11 | $20.96 | $21.80 | $20.96 | $21.77 | $21.77 | 4,214,823 |
| 2017-12-08 | $20.50 | $21.30 | $20.30 | $20.93 | $20.93 | 5,960,019 |
| 2017-12-07 | $21.75 | $21.81 | $19.99 | $20.76 | $20.76 | 15,363,718 |
| 2017-12-06 | $21.28 | $21.55 | $21.10 | $21.17 | $21.17 | 5,116,483 |
| 2017-12-05 | $21.31 | $21.76 | $21.01 | $21.44 | $21.44 | 3,445,476 |
| 2017-12-04 | $21.92 | $22.03 | $21.43 | $21.60 | $21.60 | 3,234,351 |
| 2017-12-01 | $21.53 | $21.80 | $21.14 | $21.73 | $21.73 | 2,891,089 |
| 2017-11-30 | $21.46 | $22.00 | $21.41 | $21.75 | $21.75 | 2,673,023 |
| 2017-11-29 | $21.61 | $21.70 | $21.18 | $21.36 | $21.36 | 3,063,781 |
| 2017-11-28 | $21.65 | $21.69 | $21.38 | $21.61 | $21.61 | 1,819,674 |
| 2017-11-27 | $21.61 | $21.94 | $21.25 | $21.48 | $21.48 | 3,727,523 |
| 2017-11-24 | $20.79 | $21.08 | $20.79 | $20.98 | $20.98 | 676,544 |
| 2017-11-22 | $20.58 | $21.13 | $20.58 | $20.84 | $20.84 | 1,598,224 |
| 2017-11-21 | $20.55 | $20.80 | $20.44 | $20.52 | $20.52 | 2,085,215 |
| 2017-11-20 | $20.21 | $20.74 | $20.20 | $20.49 | $20.49 | 2,051,644 |
| 2017-11-17 | $20.36 | $20.48 | $20.18 | $20.21 | $20.21 | 2,518,953 |
| 2017-11-16 | $20.00 | $20.50 | $19.93 | $20.40 | $20.40 | 2,948,170 |
| 2017-11-15 | $19.50 | $19.99 | $19.40 | $19.84 | $19.84 | 3,039,271 |
| 2017-11-14 | $19.74 | $19.94 | $19.61 | $19.65 | $19.65 | 2,299,881 |
| 2017-11-13 | $19.76 | $19.95 | $19.63 | $19.69 | $19.69 | 3,649,655 |
| 2017-11-10 | $19.65 | $20.11 | $19.61 | $19.94 | $19.94 | 2,764,383 |
| 2017-11-09 | $20.03 | $20.31 | $19.49 | $19.57 | $19.57 | 5,148,507 |
| 2017-11-08 | $20.00 | $20.54 | $19.72 | $20.49 | $20.49 | 2,187,562 |
| 2017-11-07 | $20.19 | $20.35 | $19.91 | $19.96 | $19.96 | 2,477,943 |
| 2017-11-06 | $20.30 | $20.72 | $20.19 | $20.40 | $20.40 | 1,650,187 |
| 2017-11-03 | $19.94 | $20.22 | $19.76 | $20.14 | $20.14 | 2,852,303 |
| 2017-11-02 | $20.63 | $20.63 | $19.52 | $19.76 | $19.76 | 7,175,856 |
| 2017-11-01 | $21.51 | $21.51 | $20.86 | $20.88 | $20.88 | 2,084,490 |
| 2017-10-31 | $20.96 | $21.43 | $20.91 | $21.27 | $21.27 | 2,837,504 |
| 2017-10-30 | $20.84 | $21.00 | $20.29 | $20.81 | $20.81 | 2,845,823 |
| 2017-10-27 | $21.41 | $21.50 | $20.89 | $20.93 | $20.93 | 4,844,913 |
| 2017-10-26 | $21.47 | $21.59 | $21.14 | $21.23 | $21.23 | 3,339,201 |
| 2017-10-25 | $21.98 | $22.17 | $21.66 | $21.85 | $21.85 | 2,887,990 |
| 2017-10-24 | $22.10 | $22.37 | $22.05 | $22.16 | $22.16 | 2,567,969 |
| 2017-10-23 | $21.94 | $22.13 | $21.82 | $22.05 | $22.05 | 2,076,264 |
| 2017-10-20 | $21.65 | $22.04 | $21.45 | $21.94 | $21.94 | 2,310,795 |
| 2017-10-19 | $21.10 | $21.73 | $21.10 | $21.41 | $21.41 | 2,116,151 |
| 2017-10-18 | $21.47 | $21.59 | $21.27 | $21.42 | $21.42 | 2,094,088 |
| 2017-10-17 | $21.32 | $21.47 | $21.12 | $21.25 | $21.25 | 4,310,753 |
| 2017-10-16 | $21.83 | $21.84 | $21.12 | $21.29 | $21.29 | 4,014,913 |
| 2017-10-13 | $21.72 | $21.89 | $21.58 | $21.87 | $21.87 | 1,466,712 |
| 2017-10-12 | $21.40 | $22.10 | $21.13 | $21.77 | $21.77 | 2,847,193 |
| 2017-10-11 | $21.65 | $21.89 | $21.51 | $21.60 | $21.60 | 2,606,335 |
| 2017-10-10 | $22.14 | $22.20 | $21.67 | $21.74 | $21.74 | 2,202,765 |
| 2017-10-09 | $22.22 | $22.37 | $21.78 | $22.04 | $22.04 | 1,995,346 |
| 2017-10-06 | $22.11 | $22.36 | $22.11 | $22.21 | $22.21 | 1,782,954 |
| 2017-10-05 | $22.17 | $22.35 | $22.08 | $22.22 | $22.22 | 2,197,463 |
| 2017-10-04 | $22.22 | $22.31 | $21.97 | $22.10 | $22.10 | 2,481,281 |
| 2017-10-03 | $22.59 | $22.63 | $22.16 | $22.26 | $22.26 | 2,479,744 |
| 2017-10-02 | $21.99 | $22.57 | $21.99 | $22.56 | $22.56 | 2,186,865 |
| 2017-09-29 | $22.05 | $22.24 | $21.85 | $21.97 | $21.97 | 2,318,200 |
| 2017-09-28 | $22.12 | $22.23 | $21.98 | $22.07 | $22.07 | 3,426,513 |
| 2017-09-27 | $21.71 | $22.35 | $21.65 | $22.14 | $22.14 | 3,440,001 |
| 2017-09-26 | $21.15 | $21.65 | $21.13 | $21.49 | $21.49 | 3,191,962 |
| 2017-09-25 | $21.40 | $21.49 | $20.86 | $21.11 | $21.11 | 3,408,699 |
| 2017-09-22 | $21.26 | $21.78 | $21.26 | $21.57 | $21.57 | 2,165,675 |
| 2017-09-21 | $21.20 | $21.65 | $21.01 | $21.38 | $21.38 | 3,352,039 |
| 2017-09-20 | $21.86 | $21.97 | $21.22 | $21.50 | $21.50 | 4,935,303 |
| 2017-09-19 | $22.41 | $22.43 | $22.01 | $22.08 | $22.08 | 2,166,081 |
| 2017-09-18 | $22.00 | $22.37 | $21.99 | $22.34 | $22.34 | 3,045,537 |
| 2017-09-15 | $21.60 | $21.98 | $21.57 | $21.96 | $21.96 | 3,324,327 |
| 2017-09-14 | $21.86 | $21.97 | $21.55 | $21.58 | $21.58 | 2,983,635 |
| 2017-09-13 | $21.98 | $22.20 | $21.76 | $21.96 | $21.96 | 4,531,856 |
| 2017-09-12 | $21.78 | $22.20 | $21.71 | $22.15 | $22.15 | 4,373,236 |
| 2017-09-11 | $21.94 | $22.10 | $21.60 | $21.64 | $21.64 | 2,822,189 |
| 2017-09-08 | $21.47 | $21.77 | $21.47 | $21.72 | $21.72 | 2,904,071 |
| 2017-09-07 | $21.78 | $21.92 | $21.42 | $21.65 | $21.65 | 3,302,059 |
| 2017-09-06 | $21.81 | $21.90 | $21.56 | $21.82 | $21.82 | 3,806,141 |
| 2017-09-05 | $21.89 | $22.00 | $21.54 | $21.70 | $21.70 | 5,335,209 |
| 2017-09-01 | $21.80 | $22.10 | $21.51 | $22.06 | $22.06 | 7,708,477 |
| 2017-08-31 | $22.16 | $22.67 | $21.35 | $21.61 | $21.61 | 27,204,500 |
| 2017-08-30 | $24.54 | $24.78 | $24.12 | $24.27 | $24.27 | 8,394,479 |
| 2017-08-29 | $23.50 | $23.92 | $23.31 | $23.87 | $23.87 | 2,263,861 |
| 2017-08-28 | $24.08 | $24.14 | $23.61 | $23.74 | $23.74 | 2,423,394 |
| 2017-08-25 | $23.82 | $24.03 | $23.61 | $23.87 | $23.87 | 1,715,463 |
| 2017-08-24 | $24.24 | $24.36 | $23.60 | $23.71 | $23.71 | 3,256,729 |
| 2017-08-23 | $23.31 | $24.02 | $23.12 | $23.95 | $23.95 | 4,344,669 |
| 2017-08-22 | $23.27 | $23.47 | $23.14 | $23.47 | $23.47 | 1,397,756 |
| 2017-08-21 | $23.35 | $23.49 | $23.10 | $23.14 | $23.14 | 1,879,055 |
| 2017-08-18 | $23.32 | $23.63 | $23.30 | $23.37 | $23.37 | 1,880,535 |
| 2017-08-17 | $23.93 | $24.25 | $23.50 | $23.51 | $23.51 | 2,297,733 |
| 2017-08-16 | $24.36 | $24.49 | $24.06 | $24.12 | $24.12 | 1,264,007 |
| 2017-08-15 | $24.65 | $24.65 | $24.30 | $24.32 | $24.32 | 1,413,645 |
| 2017-08-14 | $24.38 | $24.70 | $24.30 | $24.68 | $24.68 | 1,940,100 |
| 2017-08-11 | $23.96 | $24.28 | $23.90 | $24.17 | $24.17 | 2,548,067 |
| 2017-08-10 | $24.68 | $24.81 | $23.98 | $23.99 | $23.99 | 3,802,065 |
| 2017-08-09 | $25.23 | $25.45 | $24.87 | $24.94 | $24.94 | 3,182,479 |
| 2017-08-08 | $25.15 | $25.62 | $25.08 | $25.41 | $25.41 | 2,828,669 |
| 2017-08-07 | $24.87 | $25.22 | $24.84 | $25.18 | $25.18 | 1,531,773 |
| 2017-08-04 | $25.55 | $25.65 | $24.78 | $24.85 | $24.85 | 3,013,246 |
| 2017-08-03 | $25.90 | $26.06 | $25.52 | $25.64 | $25.64 | 1,886,443 |
| 2017-08-02 | $26.07 | $26.07 | $25.64 | $25.81 | $25.81 | 2,310,810 |
| 2017-08-01 | $25.96 | $26.32 | $25.64 | $25.99 | $25.99 | 1,831,828 |
| 2017-07-31 | $25.54 | $25.85 | $25.47 | $25.75 | $25.75 | 2,653,338 |
| 2017-07-28 | $25.42 | $25.75 | $25.17 | $25.43 | $25.43 | 1,795,906 |
| 2017-07-27 | $26.24 | $26.36 | $25.31 | $25.61 | $25.61 | 2,891,566 |
| 2017-07-26 | $26.83 | $26.92 | $26.00 | $26.06 | $26.06 | 2,266,399 |
| 2017-07-25 | $26.60 | $26.81 | $26.38 | $26.80 | $26.80 | 1,962,893 |
| 2017-07-24 | $26.10 | $26.52 | $26.00 | $26.51 | $26.51 | 1,811,439 |
| 2017-07-21 | $25.86 | $26.11 | $25.71 | $26.10 | $26.10 | 1,718,980 |
| 2017-07-20 | $25.75 | $25.87 | $25.28 | $25.84 | $25.84 | 1,967,622 |
| 2017-07-19 | $25.11 | $25.71 | $25.10 | $25.58 | $25.58 | 1,875,574 |
| 2017-07-18 | $25.11 | $25.21 | $24.78 | $24.97 | $24.97 | 2,785,214 |
| 2017-07-17 | $25.70 | $25.72 | $25.26 | $25.36 | $25.36 | 1,800,190 |
| 2017-07-14 | $25.69 | $26.00 | $25.45 | $25.67 | $25.67 | 2,015,036 |
| 2017-07-13 | $26.20 | $26.28 | $25.78 | $25.80 | $25.80 | 1,716,052 |
| 2017-07-12 | $26.10 | $26.26 | $25.86 | $25.98 | $25.98 | 1,917,792 |
| 2017-07-11 | $25.87 | $26.00 | $25.71 | $25.90 | $25.90 | 1,659,020 |
| 2017-07-10 | $25.73 | $26.04 | $25.62 | $25.87 | $25.87 | 2,457,989 |
| 2017-07-07 | $24.99 | $25.63 | $24.98 | $25.58 | $25.58 | 2,209,797 |
| 2017-07-06 | $24.87 | $25.29 | $24.65 | $24.94 | $24.94 | 1,979,628 |
| 2017-07-05 | $25.19 | $25.28 | $24.87 | $25.19 | $25.19 | 1,522,504 |
| 2017-07-03 | $25.26 | $25.41 | $25.00 | $25.19 | $25.19 | 992,628 |
| 2017-06-30 | $25.47 | $25.65 | $25.01 | $25.02 | $25.02 | 2,904,845 |
| 2017-06-29 | $26.04 | $26.36 | $25.13 | $25.41 | $25.41 | 5,310,558 |
| 2017-06-28 | $25.91 | $26.40 | $25.75 | $26.30 | $26.30 | 1,999,468 |
| 2017-06-27 | $26.10 | $26.21 | $25.77 | $25.77 | $25.77 | 2,147,222 |
| 2017-06-26 | $26.51 | $26.71 | $25.97 | $26.16 | $26.16 | 2,437,562 |
| 2017-06-23 | $25.99 | $26.53 | $25.75 | $26.42 | $26.42 | 3,362,858 |
| 2017-06-22 | $25.60 | $26.09 | $25.42 | $25.94 | $25.94 | 5,352,537 |
| 2017-06-21 | $25.29 | $25.64 | $25.18 | $25.52 | $25.52 | 1,880,293 |
| 2017-06-20 | $25.83 | $25.90 | $25.45 | $25.46 | $25.46 | 1,591,292 |
| 2017-06-19 | $25.54 | $25.92 | $25.50 | $25.92 | $25.92 | 2,084,181 |
| 2017-06-16 | $25.49 | $25.72 | $25.34 | $25.43 | $25.43 | 2,672,251 |
| 2017-06-15 | $25.04 | $25.68 | $25.01 | $25.60 | $25.60 | 1,802,951 |
| 2017-06-14 | $25.93 | $25.94 | $25.23 | $25.44 | $25.44 | 2,305,012 |
| 2017-06-13 | $25.60 | $25.99 | $25.52 | $25.75 | $25.75 | 2,414,854 |
| 2017-06-12 | $25.18 | $25.88 | $24.83 | $25.39 | $25.39 | 5,230,071 |
| 2017-06-09 | $26.30 | $26.45 | $25.09 | $25.37 | $25.37 | 5,688,115 |
| 2017-06-08 | $26.60 | $26.70 | $26.25 | $26.25 | $26.25 | 4,509,596 |
| 2017-06-07 | $26.62 | $26.75 | $26.35 | $26.60 | $26.60 | 3,711,387 |
| 2017-06-06 | $26.67 | $27.29 | $26.52 | $26.56 | $26.56 | 6,950,507 |
| 2017-06-05 | $27.42 | $27.50 | $26.66 | $26.80 | $26.80 | 7,042,950 |
| 2017-06-02 | $27.00 | $27.69 | $26.98 | $27.50 | $27.50 | 8,676,685 |
| 2017-06-01 | $26.29 | $27.98 | $26.20 | $27.19 | $27.19 | 219,977 |
| 2017-05-31 | $23.71 | $23.91 | $23.15 | $23.48 | $23.48 | 6,636,492 |
| 2017-05-30 | $23.80 | $23.92 | $23.45 | $23.59 | $23.59 | 4,437,305 |
| 2017-05-26 | $23.26 | $23.87 | $23.14 | $23.80 | $23.80 | 2,715,401 |
| 2017-05-25 | $23.43 | $23.51 | $23.00 | $23.29 | $23.29 | 3,008,247 |
| 2017-05-24 | $23.39 | $23.63 | $22.98 | $23.33 | $23.33 | 4,739,452 |
| 2017-05-23 | $24.50 | $24.63 | $24.26 | $24.35 | $24.35 | 2,438,263 |
| 2017-05-22 | $23.84 | $24.65 | $23.56 | $24.42 | $24.42 | 4,608,322 |
| 2017-05-19 | $22.79 | $23.10 | $22.66 | $22.95 | $22.95 | 1,673,127 |
| 2017-05-18 | $22.75 | $22.93 | $22.35 | $22.68 | $22.68 | 3,559,607 |
| 2017-05-17 | $23.81 | $23.86 | $22.98 | $23.03 | $23.03 | 3,028,647 |
| 2017-05-16 | $24.19 | $24.25 | $23.91 | $24.22 | $24.22 | 2,356,319 |
| 2017-05-15 | $23.70 | $24.09 | $23.67 | $24.09 | $24.09 | 2,264,203 |
| 2017-05-12 | $23.52 | $23.76 | $23.18 | $23.64 | $23.64 | 1,517,256 |
| 2017-05-11 | $23.55 | $23.69 | $23.26 | $23.54 | $23.54 | 1,261,300 |
| 2017-05-10 | $23.37 | $23.74 | $23.30 | $23.64 | $23.64 | 2,335,035 |
| 2017-05-09 | $23.19 | $23.55 | $23.14 | $23.48 | $23.48 | 1,575,182 |
| 2017-05-08 | $23.07 | $23.16 | $22.89 | $23.12 | $23.12 | 1,122,991 |
| 2017-05-05 | $23.00 | $23.07 | $22.74 | $23.06 | $23.06 | 1,152,308 |
| 2017-05-04 | $22.79 | $22.96 | $22.48 | $22.79 | $22.79 | 2,407,107 |
| 2017-05-03 | $22.58 | $22.89 | $22.47 | $22.67 | $22.67 | 2,714,747 |
| 2017-05-02 | $22.90 | $22.99 | $22.52 | $22.69 | $22.69 | 1,670,340 |
| 2017-05-01 | $22.96 | $23.02 | $22.78 | $22.91 | $22.91 | 1,594,378 |
| 2017-04-28 | $23.21 | $23.21 | $22.85 | $22.91 | $22.91 | 2,035,002 |
| 2017-04-27 | $23.25 | $23.44 | $23.11 | $23.15 | $23.15 | 1,439,221 |
| 2017-04-26 | $23.17 | $23.37 | $22.89 | $23.14 | $23.14 | 2,597,594 |
| 2017-04-25 | $22.60 | $23.23 | $22.57 | $23.08 | $23.08 | 4,025,975 |
| 2017-04-24 | $22.11 | $22.50 | $21.86 | $22.45 | $22.45 | 5,160,833 |
| 2017-04-21 | $21.77 | $22.13 | $21.74 | $21.77 | $21.77 | 1,801,676 |
| 2017-04-20 | $21.81 | $22.02 | $21.67 | $21.88 | $21.88 | 2,330,719 |
| 2017-04-19 | $22.36 | $22.36 | $21.67 | $21.71 | $21.71 | 4,188,890 |
| 2017-04-18 | $21.70 | $22.27 | $21.55 | $22.17 | $22.17 | 3,200,909 |
| 2017-04-17 | $21.66 | $21.92 | $21.55 | $21.84 | $21.84 | 1,990,217 |
| 2017-04-13 | $21.72 | $22.22 | $21.65 | $21.66 | $21.66 | 2,864,487 |
| 2017-04-12 | $21.86 | $21.89 | $21.43 | $21.60 | $21.60 | 1,624,065 |
| 2017-04-11 | $21.91 | $22.12 | $21.69 | $21.84 | $21.84 | 2,571,516 |
| 2017-04-10 | $21.90 | $22.10 | $21.72 | $21.93 | $21.93 | 3,155,652 |
| 2017-04-07 | $22.00 | $22.26 | $21.93 | $21.96 | $21.96 | 2,680,334 |
| 2017-04-06 | $21.98 | $22.40 | $21.95 | $22.07 | $22.07 | 3,320,859 |
| 2017-04-05 | $22.90 | $22.91 | $21.86 | $22.00 | $22.00 | 3,264,719 |
| 2017-04-04 | $22.96 | $23.22 | $22.63 | $22.76 | $22.76 | 2,512,571 |
| 2017-04-03 | $23.60 | $23.81 | $22.94 | $23.07 | $23.07 | 2,189,302 |
| 2017-03-31 | $23.63 | $23.81 | $23.46 | $23.61 | $23.61 | 1,926,822 |
| 2017-03-30 | $23.37 | $23.82 | $23.34 | $23.73 | $23.73 | 1,979,773 |
| 2017-03-29 | $23.53 | $23.56 | $23.21 | $23.33 | $23.33 | 1,833,177 |
| 2017-03-28 | $23.60 | $23.79 | $23.49 | $23.51 | $23.51 | 1,991,018 |
| 2017-03-27 | $23.25 | $23.71 | $23.12 | $23.67 | $23.67 | 2,116,394 |
| 2017-03-24 | $23.49 | $23.79 | $23.46 | $23.61 | $23.61 | 1,857,310 |
| 2017-03-23 | $23.62 | $23.87 | $23.46 | $23.64 | $23.64 | 2,906,890 |
| 2017-03-22 | $23.44 | $23.80 | $23.18 | $23.76 | $23.76 | 2,323,386 |
| 2017-03-21 | $23.93 | $24.38 | $23.52 | $23.53 | $23.53 | 3,400,227 |
| 2017-03-20 | $23.79 | $23.90 | $23.56 | $23.74 | $23.74 | 2,043,590 |
| 2017-03-17 | $23.76 | $23.85 | $23.53 | $23.78 | $23.78 | 3,484,332 |
| 2017-03-16 | $23.41 | $23.88 | $23.41 | $23.58 | $23.58 | 2,983,349 |
| 2017-03-15 | $22.87 | $23.81 | $22.85 | $23.74 | $23.74 | 5,485,828 |
| 2017-03-14 | $23.05 | $23.24 | $22.73 | $22.85 | $22.85 | 5,517,527 |
| 2017-03-13 | $23.66 | $23.72 | $23.09 | $23.27 | $23.27 | 4,875,831 |
| 2017-03-10 | $23.66 | $23.90 | $23.42 | $23.66 | $23.66 | 5,027,546 |
| 2017-03-09 | $24.09 | $24.09 | $23.41 | $23.69 | $23.69 | 8,366,501 |
| 2017-03-08 | $24.86 | $25.14 | $23.52 | $23.97 | $23.97 | 16,723,461 |
| 2017-03-07 | $25.87 | $26.26 | $25.64 | $26.17 | $26.17 | 4,389,348 |
| 2017-03-06 | $25.96 | $26.12 | $25.61 | $25.80 | $25.80 | 2,482,592 |
| 2017-03-03 | $25.89 | $26.24 | $25.64 | $26.10 | $26.10 | 3,591,431 |
| 2017-03-02 | $26.29 | $26.59 | $26.11 | $26.39 | $26.39 | 2,850,704 |
| 2017-03-01 | $26.78 | $26.84 | $26.14 | $26.41 | $26.41 | 2,333,698 |
| 2017-02-28 | $26.36 | $26.63 | $26.18 | $26.34 | $26.34 | 3,891,903 |
| 2017-02-27 | $25.89 | $26.49 | $25.64 | $26.29 | $26.29 | 4,674,664 |
| 2017-02-24 | $25.22 | $25.77 | $25.17 | $25.75 | $25.75 | 1,225,030 |
| 2017-02-23 | $25.89 | $25.93 | $25.16 | $25.69 | $25.69 | 2,295,651 |
| 2017-02-22 | $25.84 | $26.00 | $25.62 | $25.81 | $25.81 | 1,860,584 |
| 2017-02-21 | $25.81 | $26.04 | $25.65 | $25.90 | $25.90 | 2,461,513 |
| 2017-02-17 | $25.42 | $25.75 | $25.15 | $25.60 | $25.60 | 1,820,804 |
| 2017-02-16 | $25.69 | $25.80 | $25.35 | $25.45 | $25.45 | 3,014,020 |
| 2017-02-15 | $25.48 | $25.63 | $25.11 | $25.37 | $25.37 | 2,047,693 |
| 2017-02-14 | $25.47 | $25.79 | $25.33 | $25.63 | $25.63 | 1,202,300 |
| 2017-02-13 | $25.25 | $25.72 | $25.10 | $25.54 | $25.54 | 3,529,895 |
| 2017-02-10 | $24.83 | $25.06 | $24.62 | $24.98 | $24.98 | 2,337,510 |
| 2017-02-09 | $24.19 | $24.78 | $24.16 | $24.38 | $24.38 | 2,661,897 |
| 2017-02-08 | $24.03 | $24.22 | $23.66 | $24.22 | $24.22 | 1,863,950 |
| 2017-02-07 | $24.21 | $24.38 | $23.95 | $24.06 | $24.06 | 1,583,930 |
| 2017-02-06 | $24.39 | $24.40 | $24.08 | $24.12 | $24.12 | 1,252,756 |
| 2017-02-03 | $24.64 | $24.73 | $24.42 | $24.57 | $24.57 | 1,306,515 |
| 2017-02-02 | $24.08 | $24.57 | $23.75 | $24.46 | $24.46 | 2,241,577 |
| 2017-02-01 | $24.57 | $24.63 | $24.00 | $24.08 | $24.08 | 1,646,341 |
| 2017-01-31 | $24.07 | $24.38 | $23.93 | $24.34 | $24.34 | 2,104,092 |
| 2017-01-30 | $24.37 | $24.40 | $23.97 | $24.33 | $24.33 | 1,578,459 |
| 2017-01-27 | $24.66 | $25.01 | $24.51 | $24.61 | $24.61 | 1,470,772 |
| 2017-01-26 | $25.23 | $25.32 | $24.57 | $24.90 | $24.90 | 3,602,435 |
| 2017-01-25 | $24.89 | $25.32 | $24.85 | $25.18 | $25.18 | 3,883,877 |
| 2017-01-24 | $23.92 | $24.79 | $23.89 | $24.65 | $24.65 | 2,349,169 |
| 2017-01-23 | $23.92 | $24.11 | $23.62 | $23.94 | $23.94 | 1,544,639 |
| 2017-01-20 | $24.10 | $24.31 | $23.81 | $24.04 | $24.04 | 1,243,948 |
| 2017-01-19 | $24.41 | $24.59 | $24.01 | $24.06 | $24.06 | 2,181,366 |
| 2017-01-18 | $24.01 | $24.19 | $23.81 | $23.95 | $23.95 | 1,710,965 |
| 2017-01-17 | $24.25 | $24.41 | $23.53 | $23.72 | $23.72 | 2,409,932 |
| 2017-01-13 | $24.47 | $24.85 | $24.46 | $24.53 | $24.53 | 2,412,994 |
| 2017-01-12 | $24.57 | $24.57 | $23.76 | $24.12 | $24.12 | 1,689,715 |
| 2017-01-11 | $24.07 | $24.55 | $23.90 | $24.39 | $24.39 | 2,748,004 |
| 2017-01-10 | $24.23 | $24.40 | $23.98 | $24.10 | $24.10 | 2,232,208 |
| 2017-01-09 | $24.12 | $24.42 | $24.01 | $24.23 | $24.23 | 1,927,422 |
| 2017-01-06 | $24.33 | $24.37 | $23.87 | $24.20 | $24.20 | 3,230,743 |
| 2017-01-05 | $24.82 | $25.08 | $24.13 | $24.30 | $24.30 | 2,324,950 |
| 2017-01-04 | $24.38 | $24.90 | $24.34 | $24.74 | $24.74 | 2,021,910 |
| 2017-01-03 | $24.47 | $24.98 | $24.24 | $24.43 | $24.43 | 2,384,158 |
| 2016-12-30 | $24.53 | $24.66 | $24.28 | $24.41 | $24.41 | 1,747,973 |
| 2016-12-29 | $24.17 | $24.59 | $24.17 | $24.48 | $24.48 | 1,526,937 |
| 2016-12-28 | $24.96 | $24.96 | $24.18 | $24.24 | $24.24 | 2,061,570 |
| 2016-12-27 | $24.79 | $25.19 | $24.74 | $24.91 | $24.91 | 1,736,823 |
| 2016-12-23 | $24.47 | $24.66 | $24.35 | $24.63 | $24.63 | 1,110,723 |
| 2016-12-22 | $24.68 | $25.00 | $24.41 | $24.53 | $24.53 | 2,315,405 |
| 2016-12-21 | $24.60 | $24.88 | $24.47 | $24.81 | $24.81 | 2,894,517 |
| 2016-12-20 | $24.41 | $24.97 | $24.33 | $24.84 | $24.84 | 4,635,640 |
| 2016-12-19 | $23.81 | $24.31 | $23.75 | $24.05 | $24.05 | 3,906,369 |
| 2016-12-16 | $23.81 | $23.93 | $23.22 | $23.27 | $23.27 | 4,538,469 |
| 2016-12-15 | $23.71 | $24.31 | $23.71 | $23.78 | $23.78 | 3,713,289 |
| 2016-12-14 | $23.91 | $24.20 | $23.60 | $23.69 | $23.69 | 2,482,482 |
| 2016-12-13 | $24.03 | $24.36 | $23.71 | $23.90 | $23.90 | 3,996,550 |
| 2016-12-12 | $24.64 | $24.75 | $23.73 | $23.99 | $23.99 | 4,108,209 |
| 2016-12-09 | $24.98 | $25.18 | $24.36 | $24.67 | $24.67 | 5,669,232 |
| 2016-12-08 | $23.13 | $24.99 | $22.78 | $24.87 | $24.87 | 15,174,111 |
| 2016-12-07 | $21.05 | $21.65 | $20.94 | $21.60 | $21.60 | 3,090,754 |
| 2016-12-06 | $21.25 | $21.28 | $20.92 | $21.00 | $21.00 | 4,877,300 |
| 2016-12-05 | $20.80 | $21.34 | $20.65 | $21.16 | $21.16 | 2,586,986 |
| 2016-12-02 | $20.67 | $20.71 | $20.25 | $20.45 | $20.45 | 3,777,409 |
| 2016-12-01 | $21.36 | $21.66 | $20.67 | $20.75 | $20.75 | 1,960,500 |
| 2016-11-30 | $21.87 | $21.91 | $21.44 | $21.45 | $21.45 | 2,376,461 |
| 2016-11-29 | $21.51 | $21.96 | $21.45 | $21.66 | $21.66 | 2,773,833 |
| 2016-11-28 | $22.22 | $22.28 | $21.41 | $21.43 | $21.43 | 2,704,711 |
| 2016-11-25 | $22.46 | $22.50 | $22.24 | $22.45 | $22.45 | 557,334 |
| 2016-11-23 | $21.92 | $22.31 | $21.84 | $22.28 | $22.28 | 1,478,500 |
| 2016-11-22 | $21.94 | $21.99 | $21.64 | $21.95 | $21.95 | 1,718,615 |
| 2016-11-21 | $22.01 | $22.25 | $21.84 | $21.95 | $21.95 | 1,197,794 |
| 2016-11-18 | $22.16 | $22.19 | $21.81 | $21.93 | $21.93 | 1,638,699 |
| 2016-11-17 | $22.18 | $22.28 | $21.77 | $21.96 | $21.96 | 2,571,928 |
| 2016-11-16 | $22.33 | $22.81 | $22.33 | $22.53 | $22.53 | 2,147,853 |
| 2016-11-15 | $22.42 | $22.82 | $22.23 | $22.64 | $22.64 | 2,101,759 |
| 2016-11-14 | $22.27 | $22.75 | $22.06 | $22.50 | $22.50 | 3,542,598 |
| 2016-11-11 | $21.05 | $21.78 | $20.90 | $21.74 | $21.74 | 2,779,781 |
| 2016-11-10 | $21.09 | $21.60 | $20.65 | $21.18 | $21.18 | 2,483,706 |
| 2016-11-09 | $19.92 | $20.98 | $19.80 | $20.90 | $20.90 | 2,395,431 |
| 2016-11-08 | $20.25 | $20.88 | $20.10 | $20.51 | $20.51 | 1,944,789 |
| 2016-11-07 | $19.67 | $20.53 | $19.66 | $20.34 | $20.34 | 3,282,184 |
| 2016-11-04 | $19.20 | $19.55 | $19.04 | $19.25 | $19.25 | 1,711,393 |
| 2016-11-03 | $19.37 | $19.50 | $19.12 | $19.27 | $19.27 | 1,699,505 |
| 2016-11-02 | $19.44 | $19.92 | $19.16 | $19.34 | $19.34 | 2,969,164 |
| 2016-11-01 | $19.46 | $19.47 | $18.94 | $19.21 | $19.21 | 2,711,135 |
| 2016-10-31 | $19.54 | $19.67 | $19.30 | $19.38 | $19.38 | 2,608,788 |
| 2016-10-28 | $19.52 | $20.00 | $19.40 | $19.51 | $19.51 | 2,371,173 |
| 2016-10-27 | $20.46 | $20.46 | $19.48 | $19.55 | $19.55 | 3,624,553 |
| 2016-10-26 | $20.21 | $20.67 | $20.01 | $20.39 | $20.39 | 2,241,591 |
| 2016-10-25 | $20.04 | $20.07 | $19.66 | $19.89 | $19.89 | 1,532,880 |
| 2016-10-24 | $20.15 | $20.23 | $19.95 | $20.05 | $20.05 | 1,496,595 |
| 2016-10-21 | $20.00 | $20.03 | $19.69 | $19.93 | $19.93 | 3,189,499 |
| 2016-10-20 | $20.44 | $20.45 | $19.88 | $20.12 | $20.12 | 4,658,802 |
| 2016-10-19 | $20.30 | $20.73 | $20.22 | $20.65 | $20.65 | 1,173,479 |
| 2016-10-18 | $20.53 | $20.57 | $20.16 | $20.34 | $20.34 | 1,580,704 |
| 2016-10-17 | $20.72 | $20.87 | $20.21 | $20.21 | $20.21 | 2,190,186 |
| 2016-10-14 | $20.95 | $21.33 | $20.62 | $20.80 | $20.80 | 3,344,640 |
| 2016-10-13 | $20.67 | $20.86 | $20.33 | $20.84 | $20.84 | 2,339,876 |
| 2016-10-12 | $21.04 | $21.18 | $20.45 | $20.96 | $20.96 | 5,481,376 |
| 2016-10-11 | $22.28 | $22.28 | $21.38 | $21.42 | $21.42 | 2,970,912 |
| 2016-10-10 | $22.50 | $22.64 | $22.30 | $22.32 | $22.32 | 1,760,260 |
| 2016-10-07 | $22.64 | $22.79 | $22.17 | $22.33 | $22.33 | 2,375,351 |
| 2016-10-06 | $22.03 | $23.09 | $21.94 | $22.67 | $22.67 | 3,463,864 |
| 2016-10-05 | $21.38 | $22.41 | $21.29 | $21.95 | $21.95 | 2,838,986 |
| 2016-10-04 | $21.37 | $21.57 | $21.03 | $21.19 | $21.19 | 2,588,796 |
| 2016-10-03 | $21.71 | $21.81 | $21.22 | $21.30 | $21.30 | 2,426,890 |
| 2016-09-30 | $21.96 | $22.15 | $21.51 | $21.80 | $21.80 | 2,881,148 |
| 2016-09-29 | $22.37 | $22.40 | $21.94 | $21.95 | $21.95 | 1,708,430 |
| 2016-09-28 | $22.65 | $22.86 | $22.36 | $22.41 | $22.41 | 2,318,764 |
| 2016-09-27 | $21.98 | $22.66 | $21.87 | $22.65 | $22.65 | 2,288,314 |
| 2016-09-26 | $21.96 | $22.20 | $21.82 | $22.03 | $22.03 | 1,529,394 |
| 2016-09-23 | $22.15 | $22.39 | $22.10 | $22.16 | $22.16 | 2,048,664 |
| 2016-09-22 | $22.05 | $22.35 | $21.98 | $22.26 | $22.26 | 2,275,477 |
| 2016-09-21 | $21.37 | $21.90 | $21.37 | $21.83 | $21.83 | 2,306,634 |
| 2016-09-20 | $21.72 | $21.87 | $21.45 | $21.46 | $21.46 | 1,504,990 |
| 2016-09-19 | $21.44 | $22.05 | $21.37 | $21.77 | $21.77 | 2,774,270 |
| 2016-09-16 | $21.17 | $21.28 | $20.82 | $21.24 | $21.24 | 3,780,897 |
| 2016-09-15 | $21.10 | $21.26 | $20.97 | $21.16 | $21.16 | 2,777,953 |
| 2016-09-14 | $21.30 | $21.48 | $20.95 | $21.08 | $21.08 | 2,318,330 |
| 2016-09-13 | $21.66 | $21.97 | $21.17 | $21.29 | $21.29 | 2,887,855 |
| 2016-09-12 | $21.42 | $21.92 | $21.35 | $21.84 | $21.84 | 3,193,958 |
| 2016-09-09 | $22.26 | $22.54 | $21.61 | $21.66 | $21.66 | 5,730,093 |
| 2016-09-08 | $22.75 | $22.81 | $22.05 | $22.18 | $22.18 | 3,180,748 |
| 2016-09-07 | $23.50 | $23.50 | $22.66 | $22.75 | $22.75 | 2,434,783 |
| 2016-09-06 | $22.87 | $23.15 | $22.82 | $22.98 | $22.98 | 2,406,099 |
| 2016-09-02 | $22.93 | $23.15 | $22.29 | $22.89 | $22.89 | 4,303,194 |
| 2016-09-01 | $22.32 | $23.60 | $22.25 | $23.17 | $23.17 | 12,256,635 |
| 2016-08-31 | $21.74 | $21.85 | $21.27 | $21.45 | $21.45 | 4,494,104 |
| 2016-08-30 | $21.70 | $21.99 | $21.58 | $21.73 | $21.73 | 1,658,354 |
| 2016-08-29 | $21.67 | $21.73 | $21.55 | $21.67 | $21.67 | 1,957,939 |
| 2016-08-26 | $21.79 | $21.82 | $21.41 | $21.64 | $21.64 | 1,748,381 |
| 2016-08-25 | $21.79 | $21.87 | $21.26 | $21.80 | $21.80 | 1,939,175 |
| 2016-08-24 | $21.96 | $22.21 | $21.82 | $21.88 | $21.88 | 1,719,833 |
| 2016-08-23 | $22.00 | $22.07 | $21.88 | $21.93 | $21.93 | 2,267,899 |
| 2016-08-22 | $21.55 | $21.90 | $21.50 | $21.87 | $21.87 | 2,412,848 |
| 2016-08-19 | $21.45 | $21.70 | $21.39 | $21.58 | $21.58 | 1,875,413 |
| 2016-08-18 | $21.19 | $21.59 | $21.01 | $21.50 | $21.50 | 1,813,078 |
| 2016-08-17 | $21.81 | $21.83 | $21.18 | $21.26 | $21.26 | 3,396,263 |
| 2016-08-16 | $21.27 | $22.16 | $21.21 | $21.88 | $21.88 | 4,850,347 |
| 2016-08-15 | $20.84 | $21.48 | $20.74 | $21.32 | $21.32 | 3,205,467 |
| 2016-08-12 | $20.57 | $20.88 | $20.50 | $20.81 | $20.81 | 2,385,292 |
| 2016-08-11 | $20.54 | $20.74 | $20.38 | $20.60 | $20.60 | 1,855,652 |
| 2016-08-10 | $20.45 | $20.64 | $20.09 | $20.50 | $20.50 | 1,980,343 |
| 2016-08-09 | $20.19 | $20.41 | $20.07 | $20.28 | $20.28 | 1,925,439 |
| 2016-08-08 | $20.32 | $20.41 | $19.90 | $19.98 | $19.98 | 1,208,572 |
| 2016-08-05 | $19.85 | $20.36 | $19.79 | $20.22 | $20.22 | 1,961,088 |
| 2016-08-04 | $19.49 | $19.84 | $19.49 | $19.71 | $19.71 | 2,453,909 |
| 2016-08-03 | $18.86 | $19.55 | $18.86 | $19.53 | $19.53 | 2,757,425 |
| 2016-08-02 | $19.29 | $19.29 | $18.72 | $18.76 | $18.76 | 2,701,279 |
| 2016-08-01 | $19.20 | $19.44 | $19.17 | $19.24 | $19.24 | 1,687,957 |
| 2016-07-29 | $19.42 | $19.52 | $18.90 | $19.19 | $19.19 | 3,445,330 |
| 2016-07-28 | $18.84 | $19.39 | $18.50 | $19.39 | $19.39 | 9,424,828 |
| 2016-07-27 | $20.50 | $20.79 | $20.15 | $20.41 | $20.41 | 1,839,561 |
| 2016-07-26 | $20.32 | $20.68 | $20.32 | $20.52 | $20.52 | 1,725,748 |
| 2016-07-25 | $20.15 | $20.47 | $19.97 | $20.31 | $20.31 | 1,661,781 |
| 2016-07-22 | $19.93 | $20.11 | $19.70 | $20.08 | $20.08 | 1,386,696 |
| 2016-07-21 | $20.15 | $20.27 | $19.89 | $19.94 | $19.94 | 1,559,328 |
| 2016-07-20 | $20.11 | $20.29 | $20.00 | $20.26 | $20.26 | 1,415,874 |
| 2016-07-19 | $20.21 | $20.33 | $19.94 | $20.01 | $20.01 | 1,769,369 |
| 2016-07-18 | $20.05 | $20.25 | $19.98 | $20.17 | $20.17 | 2,270,271 |
| 2016-07-15 | $19.57 | $20.20 | $19.35 | $20.00 | $20.00 | 5,454,857 |
| 2016-07-14 | $19.92 | $19.98 | $19.48 | $19.48 | $19.48 | 2,083,300 |
| 2016-07-13 | $20.17 | $20.22 | $19.58 | $19.68 | $19.68 | 3,727,785 |
| 2016-07-12 | $19.56 | $20.01 | $19.46 | $19.95 | $19.95 | 3,638,418 |
| 2016-07-11 | $19.19 | $19.42 | $19.02 | $19.39 | $19.39 | 2,525,504 |
| 2016-07-08 | $18.56 | $19.16 | $18.56 | $19.09 | $19.09 | 3,404,527 |
| 2016-07-07 | $18.23 | $18.50 | $18.15 | $18.37 | $18.37 | 2,326,897 |
| 2016-07-06 | $17.89 | $18.15 | $17.59 | $18.09 | $18.09 | 3,296,076 |
| 2016-07-05 | $18.26 | $18.36 | $17.90 | $18.00 | $18.00 | 2,465,131 |
| 2016-07-01 | $18.75 | $19.05 | $18.28 | $18.47 | $18.47 | 2,104,354 |
| 2016-06-30 | $18.66 | $18.84 | $18.48 | $18.75 | $18.75 | 2,936,318 |
| 2016-06-29 | $18.52 | $18.72 | $18.04 | $18.64 | $18.64 | 4,625,174 |
| 2016-06-28 | $18.24 | $18.41 | $17.71 | $18.34 | $18.34 | 4,967,253 |
| 2016-06-27 | $19.04 | $19.04 | $17.86 | $17.95 | $17.95 | 4,342,785 |
| 2016-06-24 | $19.50 | $19.79 | $19.08 | $19.11 | $19.11 | 6,179,695 |
| 2016-06-23 | $20.24 | $20.59 | $20.19 | $20.59 | $20.59 | 2,435,668 |
| 2016-06-22 | $20.33 | $20.50 | $20.07 | $20.11 | $20.11 | 2,210,447 |
| 2016-06-21 | $20.40 | $20.46 | $20.13 | $20.30 | $20.30 | 2,484,518 |
| 2016-06-20 | $20.93 | $21.01 | $20.62 | $20.64 | $20.64 | 1,605,020 |
| 2016-06-17 | $20.94 | $20.99 | $20.58 | $20.65 | $20.65 | 3,199,422 |
| 2016-06-16 | $20.73 | $20.99 | $20.52 | $20.99 | $20.99 | 2,734,813 |
| 2016-06-15 | $20.95 | $21.21 | $20.84 | $20.86 | $20.86 | 2,964,861 |
| 2016-06-14 | $20.85 | $21.11 | $20.75 | $20.91 | $20.91 | 2,246,383 |
| 2016-06-13 | $21.07 | $21.39 | $20.82 | $20.86 | $20.86 | 2,698,773 |
| 2016-06-10 | $21.33 | $21.60 | $20.98 | $21.12 | $21.12 | 3,387,571 |
| 2016-06-09 | $21.57 | $21.69 | $21.41 | $21.61 | $21.61 | 2,900,419 |
| 2016-06-08 | $21.75 | $21.87 | $21.64 | $21.68 | $21.68 | 4,277,408 |
| 2016-06-07 | $21.29 | $21.75 | $21.27 | $21.75 | $21.75 | 3,590,267 |
| 2016-06-06 | $21.03 | $21.38 | $20.98 | $21.27 | $21.27 | 4,167,768 |
| 2016-06-03 | $19.98 | $21.18 | $19.98 | $21.03 | $21.03 | 8,486,473 |
| 2016-06-02 | $19.57 | $20.45 | $19.33 | $20.03 | $20.03 | 15,379,304 |
| 2016-06-01 | $17.36 | $17.82 | $17.32 | $17.76 | $17.76 | 4,354,644 |
| 2016-05-31 | $17.29 | $17.55 | $17.20 | $17.46 | $17.46 | 2,743,432 |
| 2016-05-27 | $16.91 | $17.21 | $16.78 | $17.20 | $17.20 | 2,748,330 |
| 2016-05-26 | $16.84 | $16.98 | $16.77 | $16.86 | $16.86 | 1,975,123 |
| 2016-05-25 | $16.75 | $16.94 | $16.66 | $16.84 | $16.84 | 1,816,655 |
| 2016-05-24 | $16.45 | $16.86 | $16.40 | $16.82 | $16.82 | 3,300,043 |
| 2016-05-23 | $16.10 | $16.45 | $16.03 | $16.29 | $16.29 | 2,777,942 |
| 2016-05-20 | $16.00 | $16.24 | $15.95 | $16.10 | $16.10 | 1,825,418 |
| 2016-05-19 | $16.32 | $16.41 | $15.70 | $15.89 | $15.89 | 2,898,371 |
| 2016-05-18 | $16.06 | $16.54 | $15.97 | $16.31 | $16.31 | 3,922,217 |
| 2016-05-17 | $15.89 | $16.54 | $15.79 | $16.16 | $16.16 | 3,461,124 |
| 2016-05-16 | $15.73 | $15.98 | $15.65 | $15.86 | $15.86 | 3,205,984 |
| 2016-05-13 | $15.74 | $16.05 | $15.62 | $15.73 | $15.73 | 2,212,718 |
| 2016-05-12 | $16.29 | $16.37 | $15.76 | $15.83 | $15.83 | 2,008,273 |
| 2016-05-11 | $16.16 | $16.30 | $16.10 | $16.24 | $16.24 | 2,564,599 |
| 2016-05-10 | $16.15 | $16.40 | $16.03 | $16.15 | $16.15 | 3,188,320 |
| 2016-05-09 | $16.29 | $16.35 | $16.01 | $16.16 | $16.16 | 2,140,787 |
| 2016-05-06 | $15.97 | $16.29 | $15.73 | $16.26 | $16.26 | 2,228,413 |
| 2016-05-05 | $16.14 | $16.31 | $16.00 | $16.02 | $16.02 | 2,673,011 |
| 2016-05-04 | $16.50 | $16.64 | $16.05 | $16.06 | $16.06 | 2,677,713 |
| 2016-05-03 | $16.67 | $16.71 | $16.38 | $16.49 | $16.49 | 2,370,027 |
| 2016-05-02 | $16.82 | $17.01 | $16.65 | $16.81 | $16.81 | 2,396,444 |
| 2016-04-29 | $16.71 | $16.87 | $16.50 | $16.83 | $16.83 | 3,483,099 |
| 2016-04-28 | $16.95 | $17.14 | $16.57 | $16.63 | $16.63 | 4,292,892 |
| 2016-04-27 | $17.00 | $17.44 | $17.00 | $17.40 | $17.40 | 1,894,741 |
| 2016-04-26 | $16.95 | $17.37 | $16.89 | $17.35 | $17.35 | 2,346,390 |
| 2016-04-25 | $17.01 | $17.17 | $16.73 | $16.89 | $16.89 | 2,340,475 |
| 2016-04-22 | $16.74 | $17.23 | $16.71 | $17.10 | $17.10 | 3,069,702 |
| 2016-04-21 | $17.06 | $17.22 | $16.62 | $16.67 | $16.67 | 6,542,035 |
| 2016-04-20 | $17.21 | $17.31 | $16.90 | $17.09 | $17.09 | 5,937,766 |
| 2016-04-19 | $17.86 | $17.86 | $17.26 | $17.27 | $17.27 | 2,669,889 |
| 2016-04-18 | $17.72 | $18.06 | $17.57 | $17.80 | $17.80 | 1,846,631 |
| 2016-04-15 | $17.86 | $18.00 | $17.54 | $17.80 | $17.80 | 2,449,436 |
| 2016-04-14 | $17.98 | $18.10 | $17.71 | $17.94 | $17.94 | 2,383,063 |
| 2016-04-13 | $17.61 | $18.14 | $17.61 | $17.96 | $17.96 | 2,453,378 |
| 2016-04-12 | $17.70 | $17.76 | $17.35 | $17.47 | $17.47 | 4,083,790 |
| 2016-04-11 | $18.24 | $18.37 | $17.89 | $17.90 | $17.90 | 2,056,732 |
| 2016-04-08 | $17.85 | $18.27 | $17.83 | $18.21 | $18.21 | 3,351,751 |
| 2016-04-07 | $18.48 | $18.53 | $17.66 | $17.71 | $17.71 | 4,287,255 |
| 2016-04-06 | $18.42 | $18.67 | $18.28 | $18.64 | $18.64 | 1,853,021 |
| 2016-04-05 | $18.46 | $18.58 | $18.32 | $18.33 | $18.33 | 1,521,353 |
| 2016-04-04 | $18.86 | $18.94 | $18.55 | $18.65 | $18.65 | 1,715,405 |
| 2016-04-01 | $18.76 | $19.07 | $18.70 | $18.85 | $18.85 | 1,654,492 |
| 2016-03-31 | $18.73 | $19.07 | $18.68 | $19.02 | $19.02 | 1,935,708 |
| 2016-03-30 | $18.96 | $19.20 | $18.66 | $18.76 | $18.76 | 2,277,040 |
| 2016-03-29 | $18.25 | $18.93 | $18.15 | $18.87 | $18.87 | 2,583,758 |
| 2016-03-28 | $18.57 | $18.58 | $18.19 | $18.28 | $18.28 | 1,835,817 |
| 2016-03-24 | $18.20 | $18.73 | $18.01 | $18.57 | $18.57 | 2,201,898 |
| 2016-03-23 | $18.78 | $18.87 | $18.27 | $18.31 | $18.31 | 3,060,220 |
| 2016-03-22 | $18.23 | $19.00 | $18.10 | $18.91 | $18.91 | 4,691,345 |
| 2016-03-21 | $17.96 | $18.41 | $17.91 | $18.21 | $18.21 | 2,436,914 |
| 2016-03-18 | $18.09 | $18.44 | $17.83 | $18.21 | $18.21 | 4,328,651 |
| 2016-03-17 | $17.28 | $18.02 | $17.14 | $18.01 | $18.01 | 3,613,200 |
| 2016-03-16 | $16.93 | $17.36 | $16.81 | $17.28 | $17.28 | 2,730,307 |
| 2016-03-15 | $17.38 | $17.42 | $16.81 | $16.93 | $16.93 | 3,661,660 |
| 2016-03-14 | $17.47 | $17.71 | $17.38 | $17.55 | $17.55 | 2,263,311 |
| 2016-03-11 | $17.40 | $17.68 | $17.29 | $17.55 | $17.55 | 3,191,712 |
| 2016-03-10 | $17.45 | $17.80 | $16.98 | $17.13 | $17.13 | 3,965,201 |
| 2016-03-09 | $16.75 | $17.45 | $16.67 | $17.45 | $17.45 | 5,141,538 |
| 2016-03-08 | $16.95 | $16.97 | $16.56 | $16.63 | $16.63 | 5,094,001 |
| 2016-03-07 | $17.12 | $17.25 | $16.87 | $16.96 | $16.96 | 4,149,497 |
| 2016-03-04 | $17.17 | $17.39 | $16.77 | $17.28 | $17.28 | 8,368,573 |
| 2016-03-03 | $16.95 | $17.50 | $16.32 | $16.99 | $16.99 | 30,133,205 |
| 2016-03-02 | $20.99 | $21.08 | $20.04 | $20.71 | $20.71 | 7,047,921 |
| 2016-03-01 | $20.77 | $21.14 | $20.64 | $21.00 | $21.00 | 3,627,027 |
| 2016-02-29 | $20.75 | $20.84 | $20.45 | $20.50 | $20.50 | 3,296,900 |
| 2016-02-26 | $20.81 | $21.12 | $20.57 | $20.75 | $20.75 | 3,332,056 |
| 2016-02-25 | $20.73 | $20.95 | $20.21 | $20.71 | $20.71 | 2,111,310 |
| 2016-02-24 | $19.65 | $20.71 | $19.47 | $20.66 | $20.66 | 2,945,936 |
| 2016-02-23 | $20.01 | $20.16 | $19.80 | $19.89 | $19.89 | 2,317,607 |
| 2016-02-22 | $19.98 | $20.16 | $19.85 | $20.02 | $20.02 | 2,148,677 |
| 2016-02-19 | $19.32 | $19.62 | $19.18 | $19.57 | $19.57 | 1,391,389 |
| 2016-02-18 | $19.50 | $19.72 | $19.10 | $19.38 | $19.38 | 2,253,835 |
| 2016-02-17 | $19.41 | $19.81 | $19.36 | $19.52 | $19.52 | 2,367,745 |
| 2016-02-16 | $18.56 | $19.34 | $18.47 | $19.29 | $19.29 | 2,816,631 |
| 2016-02-12 | $17.82 | $18.37 | $17.48 | $18.28 | $18.28 | 2,662,385 |
| 2016-02-11 | $17.28 | $17.73 | $17.15 | $17.50 | $17.50 | 2,360,749 |
| 2016-02-10 | $17.86 | $18.26 | $17.31 | $17.59 | $17.59 | 3,199,780 |
| 2016-02-09 | $17.42 | $17.98 | $17.23 | $17.79 | $17.79 | 3,694,783 |
| 2016-02-08 | $18.34 | $18.51 | $17.34 | $17.66 | $17.66 | 3,206,703 |
| 2016-02-05 | $19.29 | $19.52 | $18.58 | $18.62 | $18.62 | 3,192,019 |
| 2016-02-04 | $18.50 | $19.34 | $18.46 | $19.17 | $19.17 | 3,257,650 |
| 2016-02-03 | $18.35 | $18.61 | $18.16 | $18.59 | $18.59 | 3,123,935 |
| 2016-02-02 | $17.76 | $18.43 | $17.64 | $17.77 | $17.77 | 3,245,659 |
| 2016-02-01 | $17.70 | $18.02 | $17.35 | $17.94 | $17.94 | 2,773,814 |
| 2016-01-29 | $17.42 | $17.81 | $17.41 | $17.77 | $17.77 | 3,999,231 |
| 2016-01-28 | $17.99 | $18.10 | $17.24 | $17.28 | $17.28 | 2,603,250 |
| 2016-01-27 | $17.77 | $18.26 | $17.62 | $17.80 | $17.80 | 1,981,940 |
| 2016-01-26 | $17.75 | $18.12 | $17.53 | $18.04 | $18.04 | 2,985,573 |
| 2016-01-25 | $17.92 | $18.02 | $17.57 | $17.60 | $17.60 | 1,539,270 |
| 2016-01-22 | $17.77 | $18.23 | $17.52 | $17.99 | $17.99 | 2,289,692 |
| 2016-01-21 | $17.50 | $17.89 | $17.30 | $17.45 | $17.45 | 2,941,459 |
| 2016-01-20 | $17.28 | $17.57 | $16.63 | $17.34 | $17.34 | 3,793,960 |
| 2016-01-19 | $18.25 | $18.38 | $17.46 | $17.59 | $17.59 | 2,740,184 |
| 2016-01-15 | $17.77 | $18.23 | $17.66 | $18.02 | $18.02 | 2,840,013 |
| 2016-01-14 | $18.38 | $18.56 | $18.01 | $18.33 | $18.33 | 2,383,382 |
| 2016-01-13 | $18.69 | $18.96 | $18.16 | $18.34 | $18.34 | 2,650,044 |
| 2016-01-12 | $18.73 | $19.39 | $18.14 | $18.57 | $18.57 | 3,660,206 |
| 2016-01-11 | $18.33 | $18.64 | $17.97 | $18.16 | $18.16 | 2,033,317 |
| 2016-01-08 | $18.80 | $18.82 | $18.10 | $18.17 | $18.17 | 3,222,092 |
| 2016-01-07 | $19.13 | $19.18 | $18.43 | $18.62 | $18.62 | 4,180,734 |
| 2016-01-06 | $19.74 | $19.89 | $19.27 | $19.52 | $19.52 | 3,456,328 |
| 2016-01-05 | $20.35 | $20.37 | $19.91 | $20.05 | $20.05 | 3,200,746 |
| 2016-01-04 | $20.19 | $20.36 | $19.75 | $20.24 | $20.24 | 3,919,310 |
| 2015-12-31 | $20.86 | $21.09 | $20.68 | $20.69 | $20.69 | 1,532,293 |
| 2015-12-30 | $21.15 | $21.34 | $20.88 | $20.92 | $20.92 | 1,510,374 |
| 2015-12-29 | $20.99 | $21.38 | $20.95 | $21.21 | $21.21 | 2,284,894 |
| 2015-12-28 | $20.67 | $20.93 | $20.52 | $20.91 | $20.91 | 1,970,670 |
| 2015-12-24 | $20.62 | $20.83 | $20.58 | $20.70 | $20.70 | 1,174,202 |
| 2015-12-23 | $20.47 | $20.75 | $20.44 | $20.67 | $20.67 | 1,939,958 |
| 2015-12-22 | $20.32 | $20.41 | $20.08 | $20.40 | $20.40 | 2,108,593 |
| 2015-12-21 | $19.96 | $20.33 | $19.85 | $20.32 | $20.32 | 5,493,408 |
| 2015-12-18 | $19.66 | $19.85 | $19.50 | $19.80 | $19.80 | 6,098,097 |
| 2015-12-17 | $19.46 | $19.89 | $19.45 | $19.74 | $19.74 | 4,651,322 |
| 2015-12-16 | $19.49 | $19.61 | $18.98 | $19.30 | $19.30 | 4,179,552 |
| 2015-12-15 | $19.42 | $19.53 | $19.20 | $19.35 | $19.35 | 3,281,514 |
| 2015-12-14 | $19.78 | $19.87 | $19.20 | $19.28 | $19.28 | 6,779,147 |
| 2015-12-11 | $19.93 | $20.73 | $19.39 | $19.81 | $19.81 | 9,055,589 |
| 2015-12-10 | $20.31 | $21.02 | $19.76 | $20.04 | $20.04 | 25,474,945 |
| 2015-12-09 | $24.28 | $24.37 | $23.64 | $24.11 | $24.11 | 4,160,106 |
| 2015-12-08 | $24.31 | $24.54 | $24.06 | $24.35 | $24.35 | 3,183,825 |
| 2015-12-07 | $24.98 | $25.06 | $24.54 | $24.66 | $24.66 | 2,254,031 |
| 2015-12-04 | $24.55 | $25.22 | $24.47 | $25.05 | $25.05 | 2,781,262 |
| 2015-12-03 | $24.90 | $25.00 | $24.33 | $24.47 | $24.47 | 1,852,178 |
| 2015-12-02 | $25.04 | $25.18 | $24.66 | $24.76 | $24.76 | 1,725,003 |
| 2015-12-01 | $25.09 | $25.31 | $24.74 | $25.09 | $25.09 | 1,503,137 |
| 2015-11-30 | $25.38 | $25.46 | $24.92 | $25.04 | $25.04 | 1,265,046 |
| 2015-11-27 | $25.25 | $25.38 | $25.12 | $25.30 | $25.30 | 527,721 |
| 2015-11-25 | $25.22 | $25.39 | $25.08 | $25.19 | $25.19 | 1,096,060 |
| 2015-11-24 | $24.76 | $25.30 | $24.68 | $25.21 | $25.21 | 1,729,909 |
| 2015-11-23 | $24.65 | $25.19 | $24.55 | $24.89 | $24.89 | 1,804,939 |
| 2015-11-20 | $24.14 | $24.64 | $24.02 | $24.61 | $24.61 | 2,074,537 |
| 2015-11-19 | $24.30 | $24.38 | $23.89 | $23.98 | $23.98 | 1,626,464 |
| 2015-11-18 | $24.14 | $24.31 | $23.81 | $24.29 | $24.29 | 2,062,995 |
| 2015-11-17 | $24.20 | $24.46 | $23.98 | $24.13 | $24.13 | 1,826,880 |
| 2015-11-16 | $23.70 | $24.24 | $23.55 | $24.18 | $24.18 | 2,451,201 |
| 2015-11-13 | $23.55 | $23.97 | $23.33 | $23.87 | $23.87 | 2,210,409 |
| 2015-11-12 | $23.54 | $23.95 | $23.34 | $23.72 | $23.72 | 2,110,661 |
| 2015-11-11 | $23.90 | $24.06 | $23.66 | $23.75 | $23.75 | 1,948,519 |
| 2015-11-10 | $24.24 | $24.43 | $23.67 | $23.74 | $23.74 | 2,456,394 |
| 2015-11-09 | $24.84 | $24.90 | $24.16 | $24.43 | $24.43 | 2,040,698 |
| 2015-11-06 | $24.42 | $24.96 | $24.21 | $24.90 | $24.90 | 1,950,197 |
| 2015-11-05 | $24.50 | $24.69 | $24.06 | $24.49 | $24.49 | 2,068,456 |
| 2015-11-04 | $24.59 | $24.76 | $24.32 | $24.56 | $24.56 | 2,475,618 |
| 2015-11-03 | $24.47 | $24.87 | $24.40 | $24.55 | $24.55 | 2,163,223 |
| 2015-11-02 | $24.16 | $24.55 | $24.15 | $24.43 | $24.43 | 1,451,484 |
| 2015-10-30 | $23.89 | $24.22 | $23.67 | $24.14 | $24.14 | 2,361,402 |
| 2015-10-29 | $24.00 | $24.05 | $23.45 | $23.90 | $23.90 | 2,460,898 |
| 2015-10-28 | $23.30 | $24.18 | $23.05 | $24.16 | $24.16 | 3,774,849 |
| 2015-10-27 | $23.20 | $23.56 | $22.79 | $23.10 | $23.10 | 6,514,531 |
| 2015-10-26 | $23.78 | $24.63 | $23.74 | $24.60 | $24.60 | 4,675,211 |
| 2015-10-23 | $23.76 | $23.80 | $23.37 | $23.53 | $23.53 | 1,730,781 |
| 2015-10-22 | $23.15 | $23.80 | $23.15 | $23.53 | $23.53 | 2,003,455 |
| 2015-10-21 | $23.34 | $23.48 | $22.96 | $22.97 | $22.97 | 1,980,246 |
| 2015-10-20 | $22.92 | $23.39 | $22.92 | $23.30 | $23.30 | 2,264,321 |
| 2015-10-19 | $22.82 | $23.11 | $22.59 | $23.00 | $23.00 | 1,684,074 |
| 2015-10-16 | $23.06 | $23.10 | $22.67 | $22.92 | $22.92 | 1,429,762 |
| 2015-10-15 | $22.40 | $23.06 | $22.31 | $23.03 | $23.03 | 2,163,279 |
| 2015-10-14 | $21.85 | $22.54 | $21.83 | $22.34 | $22.34 | 2,622,778 |
| 2015-10-13 | $22.42 | $22.67 | $21.82 | $21.83 | $21.83 | 2,366,450 |
| 2015-10-12 | $22.76 | $22.81 | $22.35 | $22.59 | $22.59 | 1,262,847 |
| 2015-10-09 | $22.62 | $22.86 | $22.41 | $22.75 | $22.75 | 2,192,245 |
| 2015-10-08 | $22.71 | $22.91 | $22.20 | $22.70 | $22.70 | 1,863,121 |
| 2015-10-07 | $22.65 | $22.89 | $21.91 | $22.71 | $22.71 | 2,395,213 |
| 2015-10-06 | $22.51 | $22.80 | $22.32 | $22.48 | $22.48 | 2,006,252 |
| 2015-10-05 | $22.12 | $22.65 | $22.03 | $22.56 | $22.56 | 2,925,713 |
| 2015-10-02 | $20.78 | $22.03 | $20.57 | $22.00 | $22.00 | 3,127,397 |
| 2015-10-01 | $20.75 | $21.15 | $20.62 | $21.07 | $21.07 | 2,781,757 |
| 2015-09-30 | $20.55 | $20.80 | $20.32 | $20.72 | $20.72 | 2,732,048 |
| 2015-09-29 | $20.34 | $20.65 | $20.03 | $20.19 | $20.19 | 2,853,811 |
| 2015-09-28 | $20.62 | $20.91 | $20.20 | $20.30 | $20.30 | 3,136,909 |
| 2015-09-25 | $21.21 | $21.25 | $20.53 | $20.69 | $20.69 | 3,138,824 |
| 2015-09-24 | $21.13 | $21.19 | $20.68 | $20.94 | $20.94 | 3,119,412 |
| 2015-09-23 | $21.66 | $21.86 | $21.24 | $21.36 | $21.36 | 2,859,556 |
| 2015-09-22 | $21.88 | $21.98 | $21.35 | $21.59 | $21.59 | 2,867,644 |
| 2015-09-21 | $21.85 | $22.63 | $21.85 | $22.21 | $22.21 | 1,935,593 |
| 2015-09-18 | $22.35 | $22.68 | $22.01 | $22.13 | $22.13 | 3,339,920 |
| 2015-09-17 | $22.71 | $23.18 | $22.42 | $22.82 | $22.82 | 5,402,750 |
| 2015-09-16 | $22.35 | $22.75 | $22.26 | $22.69 | $22.69 | 3,015,776 |
| 2015-09-15 | $21.94 | $22.53 | $21.93 | $22.40 | $22.40 | 2,322,944 |
| 2015-09-14 | $22.17 | $22.25 | $21.89 | $21.91 | $21.91 | 1,981,190 |
| 2015-09-11 | $22.21 | $22.36 | $21.64 | $22.02 | $22.02 | 3,511,161 |
| 2015-09-10 | $22.81 | $22.84 | $22.35 | $22.52 | $22.52 | 3,038,168 |
| 2015-09-09 | $23.58 | $23.84 | $22.68 | $22.71 | $22.71 | 5,099,315 |
| 2015-09-08 | $22.93 | $22.99 | $22.59 | $22.94 | $22.94 | 3,555,262 |
CIENA Corp (CIEN) News Headlines
.jpg)
Ciena CFO’s Last Act Before Retiring After 17 Years: Navigating a Trade War
None
wsj.com April 8, 2025.jpg)
Microsoft, Meta results signal concerns about AI spending were overblown. Wall Street gives the winners from here
Wall Street analysts named a slew of chipmakers, cloud companies and networking products providers as beneficiaries of ongoing hyperscaler spending.
cnbc.com May 1, 2025Recent CIENA Corp (CIEN) News
Similar Companies to CIENA Corp (CIEN) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |