Continental Resources Inc (OKLA) (CLR) Exchange: NYSE
Data as of May 2, 2025
$74.20 ($0.03) 0.04%
Continental Resources Inc (OKLA) - Daily Information
Click for more stock information on Continental Resources Inc (OKLA).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $74.13 |
| Previous Close | $74.20 |
| High | $74.24 |
| Low | $74.13 |
| Adjusted Open | $74.13 |
| Previous Adjusted Close | $74.20 |
| Adjusted High | $74.24 |
| Adjusted Low | $74.13 |
About Continental Resources Inc (OKLA) (CLR)
Continental Resources Inc. is an independent oil and natural gas exploration and production company in the United States founded in 1967 by Harold Hamm. It is based in Oklahoma City and is the largest leaseholder and producer in the Bakken formation. The Companyâs operations are focused primarily in the States of Oklahoma, Montana and North Dakota, and it is one of the top five public oil and gas producers in Oklahoma. Continental Resources has grown in leaps and bounds since itâs founding and has managed to increase its production year after year. In 2019, Continental Resources reported record capital investments reaching $3 billion after a 27% boost from the prior year. It was also able to increase total production from 320,000 barrels of oil equivalent/day in 2018 to 366 thousand barrels of oil equivalent/day in 2019. Continental Resources has also expanded to other potential oil and gas opportunities beyond the core of the Bakken formation such as in the SCOOP/STACK, Anadarko Basin, and the Powder River Basin. As of July 2020, Continental Resources has approximately 800 employees worldwide.
Invest in Continental Resources Inc (OKLA) (CLR)
Historical Stock Data for Continental Resources Inc (OKLA) (CLR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | $74.13 | $74.24 | $74.13 | $74.20 | $74.20 | 3,288,666 |
| 2022-11-17 | $74.12 | $74.22 | $74.10 | $74.17 | $74.17 | 2,519,797 |
| 2022-11-16 | $74.11 | $74.14 | $74.08 | $74.12 | $74.12 | 2,435,517 |
| 2022-11-15 | $74.17 | $74.18 | $74.07 | $74.07 | $74.07 | 4,390,482 |
| 2022-11-14 | $74.16 | $74.19 | $74.13 | $74.15 | $74.15 | 2,598,126 |
| 2022-11-11 | $74.15 | $74.18 | $74.11 | $74.18 | $74.18 | 2,921,795 |
| 2022-11-10 | $74.10 | $74.19 | $74.03 | $74.05 | $74.05 | 4,509,448 |
| 2022-11-09 | $74.10 | $74.14 | $73.97 | $73.98 | $73.98 | 3,164,717 |
| 2022-11-08 | $74.13 | $74.20 | $74.08 | $74.08 | $74.08 | 3,911,273 |
| 2022-11-07 | $74.10 | $74.21 | $74.10 | $74.14 | $74.14 | 4,168,653 |
| 2022-11-04 | $74.14 | $74.19 | $74.00 | $74.15 | $74.15 | 3,151,437 |
| 2022-11-03 | $73.95 | $74.14 | $73.95 | $74.05 | $74.05 | 2,919,078 |
| 2022-11-02 | $73.96 | $74.06 | $73.92 | $73.97 | $73.97 | 3,625,262 |
| 2022-11-01 | $74.00 | $74.03 | $73.87 | $73.94 | $73.94 | 4,994,969 |
| 2022-10-31 | $73.97 | $74.16 | $73.94 | $73.97 | $73.97 | 5,592,639 |
| 2022-10-28 | $74.00 | $74.01 | $73.89 | $73.97 | $73.97 | 4,954,166 |
| 2022-10-27 | $73.93 | $74.07 | $73.90 | $73.90 | $73.90 | 4,682,413 |
| 2022-10-26 | $73.94 | $74.03 | $73.89 | $73.89 | $73.89 | 5,367,560 |
| 2022-10-25 | $73.95 | $73.99 | $73.87 | $73.93 | $73.93 | 5,237,621 |
| 2022-10-24 | $73.89 | $74.21 | $73.83 | $73.90 | $73.90 | 5,902,270 |
| 2022-10-21 | $73.82 | $74.08 | $73.69 | $74.00 | $74.00 | 7,653,607 |
| 2022-10-20 | $73.72 | $73.85 | $73.59 | $73.79 | $73.79 | 7,999,644 |
| 2022-10-19 | $73.72 | $73.92 | $73.54 | $73.57 | $73.57 | 8,480,666 |
| 2022-10-18 | $73.95 | $74.00 | $73.37 | $73.68 | $73.68 | 15,666,449 |
| 2022-10-17 | $73.96 | $74.14 | $73.85 | $74.14 | $74.14 | 23,753,189 |
| 2022-10-14 | $69.72 | $70.72 | $68.04 | $68.22 | $68.22 | 962,014 |
| 2022-10-13 | $68.27 | $71.41 | $68.13 | $70.46 | $70.46 | 1,177,964 |
| 2022-10-12 | $68.48 | $69.89 | $67.88 | $69.37 | $69.37 | 582,768 |
| 2022-10-11 | $67.57 | $69.56 | $67.41 | $69.03 | $69.03 | 871,227 |
| 2022-10-10 | $69.99 | $70.73 | $68.18 | $68.75 | $68.75 | 838,871 |
| 2022-10-07 | $69.77 | $70.70 | $68.95 | $69.70 | $69.70 | 1,166,828 |
| 2022-10-06 | $69.22 | $70.50 | $68.95 | $69.76 | $69.76 | 1,257,333 |
| 2022-10-05 | $69.98 | $70.81 | $68.68 | $69.65 | $69.65 | 1,222,157 |
| 2022-10-04 | $69.11 | $69.98 | $68.58 | $69.75 | $69.75 | 1,349,042 |
| 2022-10-03 | $69.09 | $69.28 | $67.84 | $68.28 | $68.28 | 1,837,336 |
| 2022-09-30 | $66.01 | $67.26 | $65.40 | $66.81 | $66.81 | 710,549 |
| 2022-09-29 | $66.47 | $66.84 | $64.98 | $66.58 | $66.58 | 822,524 |
| 2022-09-28 | $64.20 | $67.25 | $64.00 | $66.98 | $66.98 | 1,249,688 |
| 2022-09-27 | $63.79 | $64.53 | $62.99 | $63.70 | $63.70 | 999,990 |
| 2022-09-26 | $64.01 | $65.16 | $61.75 | $62.65 | $62.65 | 2,287,018 |
| 2022-09-23 | $65.58 | $66.34 | $63.55 | $64.05 | $64.05 | 2,620,939 |
| 2022-09-22 | $70.33 | $70.48 | $67.87 | $67.88 | $67.88 | 1,122,132 |
| 2022-09-21 | $70.78 | $70.95 | $69.06 | $69.08 | $69.08 | 1,073,668 |
| 2022-09-20 | $70.01 | $70.33 | $69.05 | $69.69 | $69.69 | 1,068,351 |
| 2022-09-19 | $68.45 | $70.31 | $68.19 | $70.25 | $70.25 | 1,081,278 |
| 2022-09-16 | $70.69 | $70.69 | $68.76 | $69.84 | $69.84 | 1,762,711 |
| 2022-09-15 | $70.46 | $71.38 | $69.85 | $70.89 | $70.89 | 872,023 |
| 2022-09-14 | $70.64 | $72.05 | $70.45 | $71.87 | $71.87 | 1,291,412 |
| 2022-09-13 | $70.00 | $71.30 | $69.49 | $69.73 | $69.73 | 984,878 |
| 2022-09-12 | $71.42 | $71.47 | $70.61 | $70.88 | $70.88 | 924,444 |
| 2022-09-09 | $70.50 | $71.11 | $69.81 | $70.36 | $70.36 | 1,013,925 |
| 2022-09-08 | $68.75 | $69.69 | $68.19 | $69.42 | $69.42 | 1,598,399 |
| 2022-09-07 | $67.10 | $69.00 | $66.05 | $68.37 | $68.37 | 2,233,564 |
| 2022-09-06 | $69.64 | $69.87 | $68.07 | $68.69 | $68.69 | 1,239,868 |
| 2022-09-02 | $69.47 | $71.05 | $68.84 | $69.57 | $69.57 | 898,255 |
| 2022-09-01 | $68.90 | $69.40 | $67.98 | $68.35 | $68.35 | 1,097,434 |
| 2022-08-31 | $68.17 | $70.62 | $67.32 | $69.83 | $69.83 | 991,644 |
| 2022-08-30 | $71.03 | $71.21 | $69.00 | $70.03 | $70.03 | 1,248,535 |
| 2022-08-29 | $70.84 | $72.70 | $70.68 | $72.31 | $72.31 | 957,464 |
| 2022-08-26 | $71.41 | $71.89 | $70.51 | $70.76 | $70.76 | 647,929 |
| 2022-08-25 | $72.00 | $72.05 | $70.71 | $71.49 | $71.49 | 534,538 |
| 2022-08-24 | $71.10 | $71.95 | $70.21 | $71.80 | $71.80 | 767,954 |
| 2022-08-23 | $70.83 | $71.28 | $69.92 | $70.80 | $70.80 | 1,013,297 |
| 2022-08-22 | $69.00 | $70.03 | $67.70 | $69.54 | $69.54 | 1,528,133 |
| 2022-08-19 | $70.50 | $70.94 | $69.55 | $69.57 | $69.57 | 1,189,117 |
| 2022-08-18 | $68.75 | $70.63 | $68.75 | $70.56 | $70.56 | 2,421,063 |
| 2022-08-17 | $67.43 | $68.94 | $67.27 | $68.26 | $68.26 | 629,650 |
| 2022-08-16 | $68.41 | $69.20 | $66.78 | $67.60 | $67.60 | 1,100,408 |
| 2022-08-15 | $66.33 | $68.87 | $65.15 | $68.06 | $68.06 | 935,439 |
| 2022-08-12 | $68.12 | $68.81 | $67.60 | $68.61 | $68.61 | 563,231 |
| 2022-08-11 | $68.47 | $69.23 | $67.70 | $68.57 | $68.57 | 950,081 |
| 2022-08-10 | $67.52 | $68.23 | $66.34 | $67.63 | $67.63 | 677,758 |
| 2022-08-09 | $67.29 | $68.02 | $66.78 | $67.53 | $67.53 | 569,204 |
| 2022-08-08 | $66.26 | $66.98 | $65.62 | $66.13 | $66.13 | 995,436 |
| 2022-08-05 | $64.68 | $68.04 | $64.07 | $66.51 | $66.51 | 1,089,899 |
| 2022-08-04 | $66.68 | $67.05 | $64.79 | $65.09 | $64.82 | 1,111,303 |
| 2022-08-03 | $68.37 | $68.77 | $66.21 | $66.93 | $66.65 | 1,110,974 |
| 2022-08-02 | $67.63 | $68.31 | $67.07 | $67.82 | $67.54 | 659,661 |
| 2022-08-01 | $67.65 | $68.32 | $66.51 | $67.93 | $67.65 | 829,477 |
| 2022-07-29 | $67.57 | $69.40 | $67.30 | $68.89 | $68.60 | 1,846,124 |
| 2022-07-28 | $67.50 | $67.67 | $65.99 | $67.26 | $66.98 | 856,242 |
| 2022-07-27 | $66.11 | $67.27 | $65.50 | $67.14 | $66.86 | 824,126 |
| 2022-07-26 | $66.61 | $66.99 | $64.60 | $65.70 | $65.42 | 1,181,495 |
| 2022-07-25 | $64.26 | $65.97 | $64.01 | $65.65 | $65.37 | 1,076,256 |
| 2022-07-22 | $64.18 | $64.99 | $63.28 | $63.47 | $63.20 | 1,046,453 |
| 2022-07-21 | $64.83 | $65.51 | $63.26 | $64.81 | $64.54 | 1,195,129 |
| 2022-07-20 | $65.48 | $66.71 | $64.80 | $66.51 | $66.23 | 776,357 |
| 2022-07-19 | $64.33 | $66.68 | $63.93 | $66.24 | $65.96 | 1,043,259 |
| 2022-07-18 | $64.30 | $65.58 | $64.05 | $64.69 | $64.42 | 1,312,984 |
| 2022-07-15 | $64.34 | $64.39 | $62.43 | $63.16 | $62.90 | 1,142,066 |
| 2022-07-14 | $61.02 | $63.23 | $60.89 | $63.13 | $62.87 | 2,135,186 |
| 2022-07-13 | $62.16 | $64.30 | $62.16 | $63.30 | $63.03 | 1,354,012 |
| 2022-07-12 | $62.56 | $63.67 | $61.75 | $62.96 | $62.70 | 1,106,621 |
| 2022-07-11 | $64.50 | $65.50 | $63.64 | $64.76 | $64.49 | 724,471 |
| 2022-07-08 | $65.62 | $66.00 | $63.92 | $65.21 | $64.94 | 756,600 |
| 2022-07-07 | $64.92 | $65.74 | $63.78 | $64.76 | $64.49 | 1,352,410 |
| 2022-07-06 | $62.87 | $63.98 | $60.71 | $63.12 | $62.86 | 2,388,930 |
| 2022-07-05 | $64.84 | $65.39 | $62.04 | $64.11 | $63.84 | 1,796,766 |
| 2022-07-01 | $66.28 | $66.62 | $63.98 | $65.66 | $65.38 | 1,195,815 |
| 2022-06-30 | $65.25 | $66.73 | $64.42 | $65.35 | $65.08 | 1,374,952 |
| 2022-06-29 | $68.59 | $68.92 | $65.50 | $66.25 | $65.97 | 1,448,793 |
| 2022-06-28 | $67.97 | $69.00 | $66.54 | $67.69 | $67.41 | 1,340,601 |
| 2022-06-27 | $66.08 | $67.88 | $65.60 | $67.28 | $67.00 | 2,065,040 |
| 2022-06-24 | $65.11 | $66.90 | $64.50 | $65.22 | $64.95 | 3,730,744 |
| 2022-06-23 | $65.96 | $66.26 | $62.38 | $64.22 | $63.95 | 2,605,055 |
| 2022-06-22 | $64.50 | $67.44 | $63.86 | $65.05 | $64.78 | 2,907,657 |
| 2022-06-21 | $67.58 | $67.83 | $65.90 | $66.67 | $66.39 | 2,793,781 |
| 2022-06-17 | $69.04 | $69.46 | $64.12 | $65.83 | $65.55 | 4,817,887 |
| 2022-06-16 | $70.00 | $72.21 | $69.14 | $69.50 | $69.21 | 4,680,719 |
| 2022-06-15 | $72.76 | $74.31 | $70.79 | $71.61 | $71.31 | 4,990,742 |
| 2022-06-14 | $74.88 | $75.49 | $72.20 | $74.22 | $73.91 | 9,607,841 |
| 2022-06-13 | $68.13 | $68.13 | $63.96 | $64.50 | $64.23 | 2,088,135 |
| 2022-06-10 | $70.56 | $71.91 | $69.23 | $70.49 | $70.19 | 1,508,650 |
| 2022-06-09 | $71.71 | $73.54 | $71.15 | $72.05 | $71.75 | 1,150,858 |
| 2022-06-08 | $72.95 | $73.40 | $71.87 | $72.63 | $72.33 | 1,197,711 |
| 2022-06-07 | $70.59 | $72.96 | $70.51 | $72.65 | $72.35 | 1,280,050 |
| 2022-06-06 | $70.29 | $71.68 | $69.20 | $70.92 | $70.62 | 2,180,567 |
| 2022-06-03 | $67.77 | $69.44 | $66.88 | $69.10 | $68.81 | 1,188,273 |
| 2022-06-02 | $68.31 | $68.64 | $67.02 | $67.60 | $67.32 | 1,500,935 |
| 2022-06-01 | $69.23 | $69.94 | $67.74 | $68.98 | $68.69 | 1,638,159 |
| 2022-05-31 | $70.35 | $71.99 | $67.10 | $68.07 | $67.78 | 2,427,328 |
| 2022-05-27 | $65.59 | $69.01 | $65.22 | $69.01 | $68.72 | 1,222,930 |
| 2022-05-26 | $64.74 | $66.47 | $64.74 | $66.07 | $65.79 | 1,539,439 |
| 2022-05-25 | $62.00 | $64.19 | $61.66 | $64.13 | $63.86 | 1,842,473 |
| 2022-05-24 | $62.23 | $63.25 | $60.38 | $61.52 | $61.26 | 1,344,312 |
| 2022-05-23 | $60.32 | $63.25 | $59.79 | $63.24 | $62.97 | 2,468,133 |
| 2022-05-20 | $59.52 | $60.47 | $58.03 | $59.78 | $59.53 | 1,169,932 |
| 2022-05-19 | $57.26 | $59.91 | $57.06 | $58.97 | $58.72 | 1,065,281 |
| 2022-05-18 | $61.78 | $61.78 | $57.97 | $58.90 | $58.65 | 1,267,718 |
| 2022-05-17 | $60.31 | $61.80 | $59.87 | $61.27 | $61.01 | 1,426,175 |
| 2022-05-16 | $58.37 | $60.07 | $58.28 | $59.47 | $59.22 | 1,245,394 |
| 2022-05-13 | $57.88 | $59.49 | $57.09 | $57.85 | $57.61 | 1,715,705 |
| 2022-05-12 | $55.65 | $57.25 | $54.36 | $56.81 | $56.57 | 1,256,429 |
| 2022-05-11 | $57.65 | $59.57 | $56.04 | $56.31 | $56.07 | 1,282,054 |
| 2022-05-10 | $55.59 | $57.38 | $54.20 | $56.00 | $55.77 | 1,644,819 |
| 2022-05-09 | $60.28 | $60.28 | $54.53 | $55.02 | $54.79 | 1,768,415 |
| 2022-05-06 | $62.04 | $62.56 | $59.65 | $62.17 | $61.91 | 1,444,930 |
| 2022-05-05 | $61.16 | $63.20 | $59.41 | $61.01 | $60.48 | 2,766,372 |
| 2022-05-04 | $58.98 | $60.43 | $57.48 | $60.36 | $59.84 | 1,588,684 |
| 2022-05-03 | $55.39 | $58.17 | $55.06 | $57.61 | $57.11 | 1,452,524 |
| 2022-05-02 | $54.73 | $56.50 | $54.29 | $55.35 | $54.87 | 1,657,022 |
| 2022-04-29 | $58.12 | $58.49 | $54.75 | $55.57 | $55.09 | 1,546,325 |
| 2022-04-28 | $56.07 | $58.71 | $54.86 | $57.93 | $57.43 | 1,138,020 |
| 2022-04-27 | $55.77 | $57.01 | $53.81 | $56.09 | $55.60 | 1,872,117 |
| 2022-04-26 | $56.83 | $57.59 | $55.23 | $55.39 | $54.91 | 1,787,945 |
| 2022-04-25 | $56.85 | $57.09 | $53.80 | $56.58 | $56.09 | 1,653,180 |
| 2022-04-22 | $61.90 | $62.47 | $58.31 | $58.80 | $58.29 | 1,640,907 |
| 2022-04-21 | $65.90 | $66.20 | $61.88 | $62.34 | $61.80 | 1,484,202 |
| 2022-04-20 | $64.93 | $65.51 | $64.06 | $65.16 | $64.60 | 931,924 |
| 2022-04-19 | $64.73 | $65.65 | $63.69 | $64.12 | $63.56 | 1,089,874 |
| 2022-04-18 | $66.22 | $66.86 | $64.90 | $65.53 | $64.96 | 1,290,088 |
| 2022-04-14 | $65.31 | $66.71 | $65.18 | $65.39 | $64.82 | 1,341,361 |
| 2022-04-13 | $64.79 | $66.14 | $63.27 | $65.82 | $65.25 | 1,713,100 |
| 2022-04-12 | $62.67 | $64.31 | $62.67 | $63.35 | $62.80 | 1,283,213 |
| 2022-04-11 | $62.16 | $62.17 | $60.60 | $61.32 | $60.79 | 1,058,352 |
| 2022-04-08 | $61.57 | $63.44 | $61.57 | $63.08 | $62.53 | 1,081,153 |
| 2022-04-07 | $60.70 | $61.50 | $58.78 | $60.93 | $60.40 | 1,166,207 |
| 2022-04-06 | $62.10 | $62.28 | $59.06 | $59.50 | $58.98 | 1,508,573 |
| 2022-04-05 | $62.71 | $63.34 | $60.89 | $61.19 | $60.66 | 1,089,962 |
| 2022-04-04 | $63.75 | $64.43 | $61.98 | $62.71 | $62.17 | 968,743 |
| 2022-04-01 | $61.51 | $63.04 | $61.50 | $62.90 | $62.36 | 893,086 |
| 2022-03-31 | $61.95 | $63.54 | $61.31 | $61.33 | $60.80 | 1,101,008 |
| 2022-03-30 | $63.50 | $64.49 | $62.21 | $62.75 | $62.21 | 947,781 |
| 2022-03-29 | $60.71 | $62.40 | $59.81 | $62.28 | $61.74 | 1,298,321 |
| 2022-03-28 | $63.02 | $63.48 | $62.22 | $62.84 | $62.30 | 1,419,858 |
| 2022-03-25 | $62.73 | $65.32 | $62.61 | $65.19 | $64.63 | 1,507,000 |
| 2022-03-24 | $63.71 | $63.71 | $62.16 | $63.03 | $62.48 | 1,128,386 |
| 2022-03-23 | $63.72 | $64.53 | $63.11 | $63.67 | $63.12 | 1,417,134 |
| 2022-03-22 | $62.64 | $63.59 | $60.98 | $61.91 | $61.37 | 1,808,737 |
| 2022-03-21 | $61.85 | $63.23 | $61.41 | $63.13 | $62.58 | 2,037,933 |
| 2022-03-18 | $60.45 | $61.45 | $59.65 | $59.85 | $59.33 | 2,855,662 |
| 2022-03-17 | $58.85 | $61.27 | $58.52 | $60.82 | $60.29 | 2,423,743 |
| 2022-03-16 | $56.50 | $57.60 | $55.58 | $57.00 | $56.51 | 2,205,315 |
| 2022-03-15 | $54.00 | $57.33 | $53.21 | $56.74 | $56.25 | 2,206,263 |
| 2022-03-14 | $56.63 | $57.72 | $54.52 | $57.09 | $56.60 | 2,324,681 |
| 2022-03-11 | $58.81 | $59.49 | $57.60 | $58.27 | $57.77 | 2,354,120 |
| 2022-03-10 | $59.59 | $60.55 | $58.21 | $59.51 | $58.99 | 2,461,122 |
| 2022-03-09 | $56.49 | $59.31 | $54.84 | $58.47 | $57.96 | 2,430,615 |
| 2022-03-08 | $61.99 | $62.97 | $56.40 | $58.81 | $58.30 | 3,187,636 |
| 2022-03-07 | $61.10 | $62.38 | $57.80 | $60.35 | $59.83 | 3,697,310 |
| 2022-03-04 | $58.02 | $60.96 | $58.00 | $60.90 | $60.37 | 3,461,992 |
| 2022-03-03 | $58.31 | $59.19 | $57.06 | $58.10 | $57.60 | 2,180,815 |
| 2022-03-02 | $58.40 | $59.82 | $57.11 | $59.33 | $58.82 | 3,293,411 |
| 2022-03-01 | $56.17 | $58.74 | $55.80 | $57.56 | $57.06 | 2,812,727 |
| 2022-02-28 | $52.50 | $55.53 | $51.50 | $55.43 | $54.95 | 2,926,728 |
| 2022-02-25 | $51.42 | $52.36 | $50.72 | $52.32 | $51.87 | 1,782,612 |
| 2022-02-24 | $52.72 | $52.85 | $50.42 | $51.64 | $51.19 | 2,319,476 |
| 2022-02-23 | $51.93 | $52.99 | $50.85 | $51.76 | $51.31 | 2,534,960 |
| 2022-02-22 | $54.84 | $55.16 | $50.65 | $51.42 | $50.97 | 2,421,821 |
| 2022-02-18 | $52.66 | $54.82 | $52.26 | $52.77 | $52.31 | 2,438,322 |
| 2022-02-17 | $54.23 | $56.30 | $53.89 | $54.17 | $53.47 | 2,678,351 |
| 2022-02-16 | $55.26 | $56.22 | $53.84 | $54.19 | $53.49 | 4,057,722 |
| 2022-02-15 | $50.88 | $55.92 | $50.00 | $54.27 | $53.57 | 9,773,922 |
| 2022-02-14 | $59.56 | $59.77 | $56.46 | $57.36 | $56.62 | 3,183,436 |
| 2022-02-11 | $56.69 | $60.16 | $56.41 | $59.64 | $58.87 | 3,135,957 |
| 2022-02-10 | $55.00 | $58.15 | $55.00 | $55.66 | $54.94 | 2,147,155 |
| 2022-02-09 | $54.50 | $56.46 | $54.50 | $55.53 | $54.81 | 1,405,476 |
| 2022-02-08 | $57.00 | $57.23 | $54.19 | $54.79 | $54.08 | 2,015,165 |
| 2022-02-07 | $58.37 | $58.65 | $56.05 | $57.11 | $56.37 | 1,836,538 |
| 2022-02-04 | $57.18 | $59.82 | $57.11 | $57.25 | $56.51 | 2,897,693 |
| 2022-02-03 | $54.50 | $55.96 | $53.42 | $55.26 | $54.54 | 1,598,915 |
| 2022-02-02 | $54.93 | $55.26 | $53.62 | $55.08 | $54.37 | 1,109,473 |
| 2022-02-01 | $51.64 | $55.80 | $51.59 | $54.94 | $54.23 | 1,727,896 |
| 2022-01-31 | $51.90 | $52.87 | $50.00 | $51.94 | $51.27 | 1,193,344 |
| 2022-01-28 | $52.37 | $52.89 | $50.43 | $51.99 | $51.32 | 1,190,835 |
| 2022-01-27 | $55.23 | $55.79 | $51.12 | $52.16 | $51.48 | 1,862,635 |
| 2022-01-26 | $54.74 | $55.78 | $52.74 | $53.41 | $52.72 | 1,805,323 |
| 2022-01-25 | $48.96 | $54.22 | $48.50 | $53.78 | $53.08 | 2,217,298 |
| 2022-01-24 | $46.41 | $49.47 | $45.50 | $49.33 | $48.69 | 2,262,307 |
| 2022-01-21 | $50.00 | $50.07 | $47.71 | $48.19 | $47.57 | 2,002,545 |
| 2022-01-20 | $51.23 | $53.18 | $50.29 | $50.41 | $49.76 | 1,335,221 |
| 2022-01-19 | $52.73 | $52.78 | $51.01 | $51.84 | $51.17 | 1,230,792 |
| 2022-01-18 | $53.34 | $53.66 | $51.36 | $52.14 | $51.46 | 2,001,035 |
| 2022-01-14 | $50.77 | $52.34 | $50.67 | $52.28 | $51.60 | 1,180,727 |
| 2022-01-13 | $50.99 | $51.73 | $50.03 | $50.38 | $49.73 | 1,590,963 |
| 2022-01-12 | $51.57 | $52.03 | $50.23 | $51.35 | $50.68 | 1,306,016 |
| 2022-01-11 | $49.49 | $51.55 | $48.36 | $51.38 | $50.71 | 1,499,973 |
| 2022-01-10 | $49.50 | $49.57 | $47.52 | $48.69 | $48.06 | 1,072,657 |
| 2022-01-07 | $50.44 | $50.73 | $48.96 | $49.41 | $48.77 | 1,382,142 |
| 2022-01-06 | $48.12 | $50.89 | $47.62 | $50.19 | $49.54 | 2,617,465 |
| 2022-01-05 | $48.82 | $48.97 | $46.42 | $46.54 | $45.94 | 1,386,142 |
| 2022-01-04 | $46.83 | $48.71 | $46.83 | $47.87 | $47.25 | 1,257,922 |
| 2022-01-03 | $44.58 | $46.37 | $44.38 | $46.20 | $45.60 | 1,512,503 |
| 2021-12-31 | $44.50 | $45.05 | $44.24 | $44.76 | $44.18 | 499,936 |
| 2021-12-30 | $45.14 | $45.74 | $44.58 | $44.61 | $44.03 | 691,799 |
| 2021-12-29 | $45.42 | $46.30 | $45.05 | $45.24 | $44.65 | 781,356 |
| 2021-12-28 | $46.79 | $47.28 | $45.36 | $45.68 | $45.09 | 945,240 |
| 2021-12-27 | $44.77 | $46.76 | $44.00 | $46.61 | $46.01 | 1,115,334 |
| 2021-12-23 | $45.62 | $45.95 | $44.84 | $44.94 | $44.36 | 1,455,476 |
| 2021-12-22 | $45.06 | $46.47 | $44.36 | $45.53 | $44.94 | 1,655,100 |
| 2021-12-21 | $43.57 | $45.99 | $43.15 | $45.52 | $44.93 | 2,343,520 |
| 2021-12-20 | $41.46 | $42.72 | $40.75 | $42.69 | $42.14 | 1,694,751 |
| 2021-12-17 | $42.77 | $43.36 | $41.55 | $43.01 | $42.45 | 2,433,555 |
| 2021-12-16 | $44.04 | $45.17 | $43.03 | $43.28 | $42.72 | 1,266,531 |
| 2021-12-15 | $42.78 | $43.63 | $41.14 | $43.42 | $42.86 | 1,934,815 |
| 2021-12-14 | $43.36 | $44.32 | $42.81 | $42.96 | $42.40 | 1,934,843 |
| 2021-12-13 | $45.38 | $45.42 | $43.95 | $44.01 | $43.44 | 1,017,973 |
| 2021-12-10 | $46.49 | $46.84 | $44.27 | $45.92 | $45.32 | 1,305,429 |
| 2021-12-09 | $45.95 | $46.30 | $45.53 | $45.78 | $45.19 | 1,038,465 |
| 2021-12-08 | $47.24 | $47.46 | $46.15 | $46.41 | $45.81 | 1,147,990 |
| 2021-12-07 | $45.30 | $47.05 | $45.15 | $46.63 | $46.03 | 1,765,255 |
| 2021-12-06 | $44.32 | $44.82 | $43.03 | $44.13 | $43.56 | 1,405,808 |
| 2021-12-03 | $45.12 | $45.42 | $42.34 | $43.01 | $42.45 | 1,949,508 |
| 2021-12-02 | $42.25 | $44.49 | $41.22 | $43.88 | $43.31 | 3,169,011 |
| 2021-12-01 | $45.94 | $46.10 | $42.49 | $42.68 | $42.13 | 2,085,879 |
| 2021-11-30 | $44.70 | $45.66 | $43.41 | $44.34 | $43.77 | 3,750,906 |
| 2021-11-29 | $47.50 | $48.33 | $46.33 | $46.47 | $45.87 | 1,635,046 |
| 2021-11-26 | $46.69 | $46.81 | $43.89 | $45.45 | $44.86 | 1,604,928 |
| 2021-11-24 | $49.03 | $50.76 | $49.01 | $49.38 | $48.74 | 1,320,690 |
| 2021-11-23 | $46.82 | $49.87 | $46.70 | $49.50 | $48.86 | 2,494,597 |
| 2021-11-22 | $45.27 | $46.94 | $45.27 | $45.72 | $45.13 | 1,321,324 |
| 2021-11-19 | $46.23 | $46.49 | $44.72 | $45.10 | $44.52 | 1,613,941 |
| 2021-11-18 | $46.76 | $48.18 | $45.86 | $47.25 | $46.64 | 1,160,331 |
| 2021-11-17 | $47.61 | $48.84 | $46.16 | $46.49 | $45.89 | 1,913,958 |
| 2021-11-16 | $48.09 | $48.46 | $46.90 | $47.51 | $46.89 | 870,458 |
| 2021-11-15 | $47.99 | $48.85 | $46.39 | $48.03 | $47.41 | 1,569,380 |
| 2021-11-12 | $46.90 | $47.43 | $46.56 | $47.25 | $46.64 | 1,262,184 |
| 2021-11-11 | $47.73 | $48.44 | $47.17 | $47.81 | $46.99 | 1,346,351 |
| 2021-11-10 | $49.10 | $49.10 | $46.51 | $47.48 | $46.67 | 1,847,136 |
| 2021-11-09 | $48.00 | $48.84 | $46.46 | $48.72 | $47.89 | 1,761,610 |
| 2021-11-08 | $46.90 | $49.15 | $46.86 | $48.32 | $47.49 | 2,163,099 |
| 2021-11-05 | $45.71 | $46.29 | $44.07 | $46.13 | $45.34 | 3,091,261 |
| 2021-11-04 | $43.37 | $46.80 | $43.12 | $44.65 | $43.89 | 5,141,476 |
| 2021-11-03 | $49.47 | $50.58 | $46.10 | $46.93 | $46.13 | 3,149,027 |
| 2021-11-02 | $49.35 | $50.39 | $48.93 | $49.69 | $48.84 | 1,285,282 |
| 2021-11-01 | $50.02 | $50.98 | $49.33 | $49.75 | $48.90 | 1,751,472 |
| 2021-10-29 | $49.13 | $49.21 | $47.60 | $48.81 | $47.97 | 1,021,200 |
| 2021-10-28 | $48.34 | $49.06 | $47.88 | $48.95 | $48.11 | 2,048,088 |
| 2021-10-27 | $50.69 | $51.50 | $48.50 | $48.53 | $47.70 | 1,909,477 |
| 2021-10-26 | $52.29 | $52.79 | $51.78 | $52.00 | $51.11 | 797,806 |
| 2021-10-25 | $52.60 | $53.50 | $51.48 | $51.83 | $50.94 | 1,282,216 |
| 2021-10-22 | $50.49 | $51.36 | $49.71 | $51.35 | $50.47 | 1,448,318 |
| 2021-10-21 | $51.21 | $51.59 | $49.34 | $49.78 | $48.93 | 1,639,496 |
| 2021-10-20 | $50.78 | $51.78 | $50.56 | $51.39 | $50.51 | 1,573,400 |
| 2021-10-19 | $52.42 | $52.42 | $50.89 | $51.52 | $50.64 | 1,738,873 |
| 2021-10-18 | $53.19 | $54.79 | $51.60 | $52.18 | $51.29 | 1,471,963 |
| 2021-10-15 | $53.29 | $53.89 | $52.13 | $52.13 | $51.24 | 1,428,383 |
| 2021-10-14 | $52.77 | $53.29 | $51.31 | $52.33 | $51.43 | 1,782,756 |
| 2021-10-13 | $52.06 | $52.83 | $51.09 | $52.34 | $51.44 | 1,704,351 |
| 2021-10-12 | $53.86 | $54.76 | $52.82 | $53.72 | $52.80 | 1,190,194 |
| 2021-10-11 | $54.51 | $55.48 | $53.50 | $53.87 | $52.95 | 1,649,790 |
| 2021-10-08 | $52.00 | $53.74 | $51.75 | $53.43 | $52.52 | 2,058,346 |
| 2021-10-07 | $49.78 | $51.41 | $49.06 | $51.32 | $50.44 | 1,687,087 |
| 2021-10-06 | $49.33 | $50.40 | $47.99 | $49.49 | $48.64 | 1,948,998 |
| 2021-10-05 | $50.51 | $51.63 | $49.40 | $50.60 | $49.73 | 2,055,343 |
| 2021-10-04 | $48.25 | $49.78 | $47.76 | $49.73 | $48.88 | 2,335,164 |
| 2021-10-01 | $46.32 | $47.80 | $45.97 | $47.36 | $46.55 | 1,381,706 |
| 2021-09-30 | $46.45 | $47.04 | $45.60 | $46.15 | $45.36 | 1,597,952 |
| 2021-09-29 | $46.39 | $47.00 | $45.44 | $46.57 | $45.77 | 1,407,553 |
| 2021-09-28 | $47.76 | $47.79 | $46.01 | $46.67 | $45.87 | 2,059,645 |
| 2021-09-27 | $45.80 | $47.38 | $45.65 | $47.07 | $46.26 | 2,147,135 |
| 2021-09-24 | $43.90 | $45.05 | $43.43 | $44.22 | $43.46 | 1,122,002 |
| 2021-09-23 | $42.72 | $44.49 | $42.49 | $44.33 | $43.57 | 1,574,643 |
| 2021-09-22 | $42.04 | $42.96 | $41.90 | $42.49 | $41.76 | 1,644,339 |
| 2021-09-21 | $41.55 | $41.85 | $40.08 | $40.98 | $40.28 | 1,006,727 |
| 2021-09-20 | $40.93 | $41.87 | $40.04 | $40.82 | $40.12 | 1,666,391 |
| 2021-09-17 | $42.73 | $43.49 | $41.69 | $41.97 | $41.25 | 3,271,302 |
| 2021-09-16 | $42.50 | $43.67 | $41.76 | $43.27 | $42.53 | 2,657,563 |
| 2021-09-15 | $40.42 | $42.84 | $40.42 | $42.66 | $41.93 | 3,159,297 |
| 2021-09-14 | $40.59 | $41.01 | $39.09 | $39.45 | $38.77 | 1,589,909 |
| 2021-09-13 | $39.25 | $40.73 | $39.11 | $39.95 | $39.27 | 1,934,141 |
| 2021-09-10 | $38.28 | $39.29 | $38.04 | $38.59 | $37.93 | 1,528,519 |
| 2021-09-09 | $36.98 | $38.25 | $36.61 | $37.45 | $36.81 | 1,095,732 |
| 2021-09-08 | $37.47 | $38.30 | $36.96 | $37.34 | $36.70 | 1,431,057 |
| 2021-09-07 | $38.00 | $38.61 | $37.29 | $37.29 | $36.65 | 1,669,633 |
| 2021-09-03 | $38.48 | $39.04 | $37.95 | $38.48 | $37.82 | 1,015,745 |
| 2021-09-02 | $38.98 | $39.97 | $38.55 | $38.71 | $38.05 | 2,257,212 |
| 2021-09-01 | $39.02 | $39.55 | $38.23 | $38.44 | $37.78 | 1,638,224 |
| 2021-08-31 | $38.07 | $39.62 | $37.82 | $39.28 | $38.61 | 1,770,287 |
| 2021-08-30 | $38.67 | $38.85 | $37.88 | $38.31 | $37.65 | 1,192,489 |
| 2021-08-27 | $37.31 | $38.69 | $37.31 | $38.43 | $37.77 | 1,326,039 |
| 2021-08-26 | $37.30 | $37.47 | $36.39 | $36.70 | $36.07 | 938,616 |
| 2021-08-25 | $37.38 | $37.97 | $36.89 | $37.44 | $36.80 | 1,061,404 |
| 2021-08-24 | $36.71 | $37.49 | $36.45 | $37.38 | $36.74 | 1,219,085 |
| 2021-08-23 | $35.51 | $36.30 | $35.14 | $36.22 | $35.60 | 1,734,528 |
| 2021-08-20 | $32.89 | $33.82 | $32.70 | $33.82 | $33.24 | 2,015,940 |
| 2021-08-19 | $33.25 | $33.99 | $32.15 | $33.48 | $32.91 | 2,882,703 |
| 2021-08-18 | $35.09 | $35.87 | $34.08 | $34.14 | $33.56 | 1,199,253 |
| 2021-08-17 | $34.88 | $35.75 | $34.59 | $35.06 | $34.46 | 1,272,406 |
| 2021-08-16 | $36.08 | $36.14 | $34.99 | $35.08 | $34.48 | 1,716,687 |
| 2021-08-13 | $37.75 | $37.97 | $36.58 | $36.61 | $35.98 | 1,078,160 |
| 2021-08-12 | $37.38 | $37.80 | $36.50 | $37.70 | $37.05 | 1,270,469 |
| 2021-08-11 | $36.62 | $37.21 | $35.70 | $37.20 | $36.56 | 1,304,998 |
| 2021-08-10 | $35.38 | $37.13 | $35.30 | $36.99 | $36.36 | 1,648,667 |
| 2021-08-09 | $34.14 | $35.16 | $33.74 | $34.85 | $34.25 | 1,728,350 |
| 2021-08-06 | $35.41 | $35.84 | $35.03 | $35.20 | $34.45 | 1,147,603 |
| 2021-08-05 | $33.25 | $35.34 | $33.22 | $34.86 | $34.12 | 2,262,091 |
| 2021-08-04 | $33.70 | $34.36 | $32.65 | $32.83 | $32.13 | 2,377,905 |
| 2021-08-03 | $33.32 | $35.40 | $33.12 | $34.72 | $33.98 | 3,444,936 |
| 2021-08-02 | $34.56 | $35.15 | $33.25 | $33.68 | $32.96 | 3,264,882 |
| 2021-07-30 | $34.09 | $34.25 | $33.42 | $34.15 | $33.42 | 1,836,132 |
| 2021-07-29 | $35.40 | $35.50 | $34.34 | $34.51 | $33.77 | 1,301,278 |
| 2021-07-28 | $34.73 | $35.23 | $34.13 | $34.73 | $33.99 | 1,253,201 |
| 2021-07-27 | $35.21 | $35.33 | $33.69 | $34.24 | $33.51 | 1,139,280 |
| 2021-07-26 | $34.38 | $35.54 | $34.38 | $35.38 | $34.63 | 1,095,112 |
| 2021-07-23 | $34.71 | $34.71 | $33.90 | $34.39 | $33.66 | 1,036,206 |
| 2021-07-22 | $34.82 | $34.94 | $34.02 | $34.57 | $33.83 | 1,117,392 |
| 2021-07-21 | $33.90 | $35.44 | $33.86 | $34.86 | $34.12 | 1,706,793 |
| 2021-07-20 | $32.03 | $33.35 | $31.67 | $32.79 | $32.09 | 1,981,830 |
| 2021-07-19 | $32.07 | $33.15 | $31.40 | $32.02 | $31.34 | 3,404,817 |
| 2021-07-16 | $35.86 | $36.01 | $33.55 | $33.72 | $33.00 | 2,417,304 |
| 2021-07-15 | $35.69 | $36.45 | $34.98 | $35.41 | $34.65 | 1,972,006 |
| 2021-07-14 | $38.37 | $39.15 | $35.72 | $35.89 | $35.12 | 1,785,559 |
| 2021-07-13 | $38.00 | $38.83 | $37.64 | $38.23 | $37.41 | 944,616 |
| 2021-07-12 | $37.50 | $38.63 | $37.20 | $38.21 | $37.39 | 675,646 |
| 2021-07-09 | $38.06 | $38.53 | $37.32 | $38.35 | $37.53 | 941,707 |
| 2021-07-08 | $35.95 | $37.61 | $35.53 | $37.38 | $36.58 | 1,546,759 |
| 2021-07-07 | $37.35 | $38.17 | $36.18 | $36.74 | $35.96 | 1,549,938 |
| 2021-07-06 | $39.06 | $39.06 | $36.89 | $37.34 | $36.54 | 1,985,148 |
| 2021-07-02 | $39.39 | $39.84 | $38.84 | $39.16 | $38.32 | 1,516,776 |
| 2021-07-01 | $39.70 | $40.41 | $39.09 | $39.93 | $39.08 | 1,941,281 |
| 2021-06-30 | $37.50 | $38.53 | $37.46 | $38.03 | $37.22 | 1,657,951 |
| 2021-06-29 | $37.05 | $37.87 | $36.88 | $37.08 | $36.29 | 2,620,656 |
| 2021-06-28 | $39.12 | $39.18 | $36.08 | $36.63 | $35.85 | 2,885,863 |
| 2021-06-25 | $39.70 | $39.73 | $38.42 | $39.40 | $38.56 | 2,647,033 |
| 2021-06-24 | $37.27 | $38.17 | $37.04 | $37.99 | $37.18 | 1,077,153 |
| 2021-06-23 | $37.74 | $38.64 | $37.43 | $37.48 | $36.68 | 1,527,031 |
| 2021-06-22 | $36.59 | $37.24 | $35.73 | $37.14 | $36.35 | 1,802,123 |
| 2021-06-21 | $34.56 | $36.58 | $34.44 | $36.52 | $35.74 | 1,862,362 |
| 2021-06-18 | $33.73 | $35.08 | $33.26 | $34.08 | $33.35 | 3,262,406 |
| 2021-06-17 | $36.56 | $36.83 | $33.73 | $34.27 | $33.54 | 2,651,602 |
| 2021-06-16 | $36.51 | $37.31 | $35.92 | $36.57 | $35.79 | 1,605,883 |
| 2021-06-15 | $35.52 | $36.90 | $35.52 | $36.79 | $36.01 | 1,273,655 |
| 2021-06-14 | $35.85 | $36.85 | $35.00 | $35.40 | $34.64 | 1,576,803 |
| 2021-06-11 | $35.56 | $35.97 | $35.35 | $35.53 | $34.77 | 715,968 |
| 2021-06-10 | $35.83 | $36.17 | $34.62 | $35.29 | $34.54 | 931,793 |
| 2021-06-09 | $36.40 | $36.42 | $35.32 | $35.46 | $34.70 | 1,096,498 |
| 2021-06-08 | $34.96 | $36.05 | $34.19 | $35.90 | $35.13 | 1,013,713 |
| 2021-06-07 | $35.20 | $35.65 | $35.00 | $35.36 | $34.61 | 1,337,167 |
| 2021-06-04 | $35.71 | $35.77 | $34.58 | $35.23 | $34.48 | 1,604,797 |
| 2021-06-03 | $35.00 | $35.91 | $34.81 | $35.30 | $34.55 | 1,846,784 |
| 2021-06-02 | $35.78 | $36.45 | $34.66 | $35.84 | $35.08 | 1,922,842 |
| 2021-06-01 | $33.93 | $36.06 | $33.29 | $35.44 | $34.68 | 2,989,325 |
| 2021-05-28 | $32.78 | $32.87 | $32.08 | $32.57 | $31.88 | 898,136 |
| 2021-05-27 | $32.00 | $32.88 | $32.00 | $32.35 | $31.66 | 1,894,960 |
| 2021-05-26 | $31.22 | $31.98 | $30.90 | $31.86 | $31.18 | 1,066,860 |
| 2021-05-25 | $31.93 | $32.32 | $31.02 | $31.14 | $30.48 | 2,221,881 |
| 2021-05-24 | $31.02 | $32.24 | $30.85 | $31.94 | $31.26 | 2,275,498 |
| 2021-05-21 | $30.47 | $31.20 | $30.28 | $30.58 | $29.93 | 1,670,151 |
| 2021-05-20 | $30.00 | $30.21 | $29.32 | $30.04 | $29.40 | 1,312,628 |
| 2021-05-19 | $29.90 | $30.54 | $29.44 | $29.96 | $29.32 | 1,836,535 |
| 2021-05-18 | $31.90 | $32.22 | $30.77 | $30.92 | $30.26 | 1,225,401 |
| 2021-05-17 | $31.23 | $32.04 | $31.10 | $31.96 | $31.28 | 1,795,734 |
| 2021-05-14 | $30.11 | $31.78 | $30.00 | $31.48 | $30.81 | 1,647,890 |
| 2021-05-13 | $30.01 | $30.84 | $28.83 | $29.61 | $28.98 | 2,146,450 |
| 2021-05-12 | $31.00 | $32.51 | $30.18 | $30.33 | $29.68 | 2,548,005 |
| 2021-05-11 | $29.17 | $30.84 | $28.62 | $30.44 | $29.79 | 2,752,193 |
| 2021-05-10 | $30.98 | $31.65 | $30.17 | $30.19 | $29.55 | 1,923,226 |
| 2021-05-07 | $28.70 | $30.52 | $28.31 | $30.45 | $29.80 | 1,662,021 |
| 2021-05-06 | $29.37 | $29.51 | $28.43 | $29.28 | $28.55 | 1,206,491 |
| 2021-05-05 | $28.64 | $29.95 | $27.95 | $29.30 | $28.57 | 2,163,800 |
| 2021-05-04 | $28.41 | $28.78 | $27.49 | $27.93 | $27.24 | 1,195,926 |
| 2021-05-03 | $27.65 | $28.46 | $27.14 | $28.30 | $27.60 | 1,895,914 |
| 2021-04-30 | $27.73 | $28.40 | $27.10 | $27.24 | $26.56 | 2,096,725 |
| 2021-04-29 | $28.17 | $29.55 | $27.77 | $28.37 | $27.66 | 3,630,758 |
| 2021-04-28 | $26.39 | $27.92 | $26.30 | $27.54 | $26.86 | 2,284,948 |
| 2021-04-27 | $26.05 | $26.34 | $25.43 | $26.09 | $25.44 | 2,194,591 |
| 2021-04-26 | $25.48 | $26.15 | $25.27 | $25.87 | $25.23 | 1,722,076 |
| 2021-04-23 | $25.94 | $26.00 | $25.24 | $25.71 | $25.07 | 1,656,990 |
| 2021-04-22 | $25.68 | $25.68 | $25.03 | $25.29 | $24.66 | 1,479,829 |
| 2021-04-21 | $24.72 | $26.12 | $24.68 | $25.65 | $25.01 | 1,636,648 |
| 2021-04-20 | $26.50 | $26.50 | $25.05 | $25.54 | $24.91 | 2,187,561 |
| 2021-04-19 | $26.80 | $27.46 | $26.37 | $26.53 | $25.87 | 1,342,562 |
| 2021-04-16 | $27.63 | $27.75 | $26.77 | $26.91 | $26.24 | 1,817,277 |
| 2021-04-15 | $27.31 | $27.73 | $26.71 | $27.45 | $26.77 | 2,168,830 |
| 2021-04-14 | $25.88 | $28.61 | $25.70 | $27.51 | $26.83 | 2,909,625 |
| 2021-04-13 | $25.02 | $25.86 | $25.02 | $25.37 | $24.74 | 1,603,266 |
| 2021-04-12 | $25.92 | $26.42 | $25.13 | $25.21 | $24.58 | 1,304,924 |
| 2021-04-09 | $25.11 | $26.72 | $25.01 | $25.52 | $24.89 | 3,036,470 |
| 2021-04-08 | $25.34 | $25.35 | $24.51 | $25.01 | $24.39 | 3,452,740 |
| 2021-04-07 | $26.00 | $26.35 | $25.48 | $25.85 | $25.21 | 1,530,402 |
| 2021-04-06 | $26.38 | $27.09 | $25.87 | $26.02 | $25.37 | 1,921,928 |
| 2021-04-05 | $27.12 | $27.12 | $25.52 | $25.72 | $25.08 | 2,231,687 |
| 2021-04-01 | $26.20 | $27.52 | $25.97 | $27.34 | $26.66 | 2,243,666 |
| 2021-03-31 | $26.00 | $26.26 | $25.52 | $25.87 | $25.23 | 1,496,206 |
| 2021-03-30 | $25.46 | $26.22 | $25.00 | $25.98 | $25.33 | 1,232,997 |
| 2021-03-29 | $26.38 | $26.55 | $25.10 | $25.80 | $25.16 | 1,514,661 |
| 2021-03-26 | $26.74 | $27.12 | $26.00 | $26.72 | $26.06 | 1,946,198 |
| 2021-03-25 | $25.28 | $26.03 | $24.53 | $25.89 | $25.25 | 1,887,378 |
| 2021-03-24 | $26.03 | $26.99 | $25.76 | $26.02 | $25.37 | 2,089,112 |
| 2021-03-23 | $24.71 | $25.89 | $24.40 | $24.98 | $24.36 | 2,055,340 |
| 2021-03-22 | $26.33 | $26.36 | $25.53 | $25.76 | $25.12 | 1,350,253 |
| 2021-03-19 | $25.50 | $26.75 | $25.26 | $26.59 | $25.93 | 3,370,075 |
| 2021-03-18 | $27.29 | $27.46 | $25.13 | $25.38 | $24.75 | 3,501,762 |
| 2021-03-17 | $27.37 | $28.28 | $26.75 | $27.45 | $26.77 | 3,059,826 |
| 2021-03-16 | $28.53 | $28.75 | $27.29 | $27.38 | $26.70 | 2,469,263 |
| 2021-03-15 | $29.19 | $29.52 | $28.07 | $29.29 | $28.56 | 2,445,734 |
| 2021-03-12 | $31.10 | $31.20 | $29.67 | $29.90 | $29.16 | 1,626,463 |
| 2021-03-11 | $30.73 | $31.55 | $30.56 | $30.98 | $30.21 | 1,692,809 |
| 2021-03-10 | $29.75 | $31.00 | $29.06 | $30.73 | $29.97 | 1,823,436 |
| 2021-03-09 | $30.91 | $31.20 | $29.44 | $29.71 | $28.97 | 2,811,731 |
| 2021-03-08 | $32.00 | $32.39 | $30.01 | $30.79 | $30.02 | 3,368,450 |
| 2021-03-05 | $30.11 | $32.02 | $30.00 | $31.74 | $30.95 | 4,714,382 |
| 2021-03-04 | $26.40 | $29.33 | $26.24 | $28.80 | $28.08 | 4,021,928 |
| 2021-03-03 | $25.20 | $26.97 | $25.20 | $26.15 | $25.50 | 1,868,488 |
| 2021-03-02 | $24.96 | $25.82 | $24.75 | $24.87 | $24.25 | 1,385,288 |
| 2021-03-01 | $24.88 | $25.43 | $24.33 | $25.06 | $24.44 | 1,676,676 |
| 2021-02-26 | $24.37 | $24.75 | $22.85 | $24.18 | $23.58 | 1,982,203 |
| 2021-02-25 | $26.07 | $26.28 | $24.42 | $24.78 | $24.16 | 1,976,529 |
| 2021-02-24 | $24.48 | $26.29 | $24.29 | $25.70 | $25.06 | 2,518,472 |
| 2021-02-23 | $23.58 | $24.69 | $21.91 | $24.49 | $23.88 | 2,846,974 |
| 2021-02-22 | $22.73 | $24.47 | $22.73 | $23.31 | $22.73 | 2,179,767 |
| 2021-02-19 | $21.94 | $22.58 | $21.72 | $22.39 | $21.83 | 2,405,307 |
| 2021-02-18 | $22.90 | $23.13 | $21.61 | $21.82 | $21.28 | 2,875,276 |
| 2021-02-17 | $22.91 | $24.24 | $22.05 | $23.24 | $22.66 | 5,160,978 |
| 2021-02-16 | $24.09 | $24.75 | $23.50 | $24.29 | $23.69 | 3,661,392 |
| 2021-02-12 | $21.91 | $23.46 | $21.70 | $23.02 | $22.45 | 2,645,696 |
| 2021-02-11 | $22.93 | $23.00 | $21.65 | $22.27 | $21.72 | 1,823,157 |
| 2021-02-10 | $22.29 | $23.46 | $22.28 | $23.10 | $22.53 | 2,261,228 |
| 2021-02-09 | $22.74 | $22.74 | $21.96 | $22.04 | $21.49 | 2,325,231 |
| 2021-02-08 | $21.35 | $23.22 | $21.35 | $23.07 | $22.50 | 2,189,804 |
| 2021-02-05 | $21.18 | $21.31 | $20.73 | $20.99 | $20.47 | 1,107,675 |
| 2021-02-04 | $20.80 | $21.07 | $20.04 | $20.81 | $20.29 | 1,285,060 |
| 2021-02-03 | $19.10 | $20.71 | $19.10 | $20.68 | $20.17 | 2,076,984 |
| 2021-02-02 | $20.31 | $20.67 | $18.92 | $19.03 | $18.56 | 3,061,507 |
| 2021-02-01 | $20.09 | $20.43 | $19.06 | $19.67 | $19.18 | 3,098,665 |
| 2021-01-29 | $20.66 | $21.63 | $19.35 | $19.69 | $19.20 | 3,540,315 |
| 2021-01-28 | $21.69 | $23.75 | $20.25 | $20.78 | $20.26 | 8,261,981 |
| 2021-01-27 | $18.50 | $21.37 | $18.21 | $21.06 | $20.54 | 6,049,354 |
| 2021-01-26 | $19.29 | $19.93 | $18.45 | $18.88 | $18.41 | 3,062,340 |
| 2021-01-25 | $18.78 | $19.04 | $18.18 | $18.96 | $18.49 | 2,507,390 |
| 2021-01-22 | $18.21 | $19.06 | $18.03 | $19.02 | $18.55 | 2,595,219 |
| 2021-01-21 | $19.85 | $19.94 | $18.49 | $18.91 | $18.44 | 3,451,318 |
| 2021-01-20 | $19.95 | $20.08 | $19.47 | $19.93 | $19.43 | 1,586,890 |
| 2021-01-19 | $19.70 | $19.91 | $19.47 | $19.64 | $19.15 | 1,705,480 |
| 2021-01-15 | $19.47 | $19.87 | $18.71 | $19.35 | $18.87 | 3,000,429 |
| 2021-01-14 | $19.65 | $20.30 | $19.63 | $19.77 | $19.28 | 2,212,675 |
| 2021-01-13 | $20.58 | $20.61 | $19.26 | $19.39 | $18.91 | 2,341,961 |
| 2021-01-12 | $20.00 | $20.91 | $19.81 | $20.66 | $20.15 | 3,099,225 |
| 2021-01-11 | $18.35 | $19.45 | $18.14 | $19.36 | $18.88 | 1,328,739 |
| 2021-01-08 | $19.78 | $19.88 | $18.73 | $19.03 | $18.56 | 2,054,648 |
| 2021-01-07 | $19.98 | $20.22 | $19.31 | $19.38 | $18.90 | 3,332,682 |
| 2021-01-06 | $20.03 | $20.67 | $19.49 | $19.83 | $19.34 | 5,610,556 |
| 2021-01-05 | $17.49 | $19.95 | $17.47 | $19.22 | $18.74 | 4,354,358 |
| 2021-01-04 | $16.53 | $17.43 | $16.30 | $17.15 | $16.72 | 3,695,871 |
| 2020-12-31 | $16.90 | $16.90 | $16.28 | $16.30 | $15.89 | 1,693,824 |
| 2020-12-30 | $16.46 | $16.97 | $16.46 | $16.84 | $16.42 | 2,025,206 |
| 2020-12-29 | $17.00 | $17.20 | $16.41 | $16.53 | $16.12 | 1,902,288 |
| 2020-12-28 | $16.80 | $17.10 | $16.16 | $16.26 | $15.86 | 1,460,205 |
| 2020-12-24 | $16.98 | $16.98 | $16.33 | $16.71 | $16.29 | 917,500 |
| 2020-12-23 | $16.25 | $17.21 | $15.99 | $16.90 | $16.48 | 2,448,910 |
| 2020-12-22 | $16.56 | $16.69 | $15.86 | $15.92 | $15.52 | 2,072,282 |
| 2020-12-21 | $15.89 | $16.91 | $15.71 | $16.64 | $16.23 | 3,070,504 |
| 2020-12-18 | $17.15 | $17.33 | $16.58 | $16.80 | $16.38 | 5,756,734 |
| 2020-12-17 | $17.47 | $17.54 | $16.89 | $17.28 | $16.85 | 1,646,422 |
| 2020-12-16 | $18.06 | $18.06 | $17.12 | $17.27 | $16.84 | 2,166,450 |
| 2020-12-15 | $17.82 | $18.03 | $17.15 | $17.93 | $17.48 | 2,301,641 |
| 2020-12-14 | $19.35 | $19.35 | $17.37 | $17.47 | $17.04 | 3,079,739 |
| 2020-12-11 | $19.04 | $19.09 | $18.40 | $18.88 | $18.41 | 2,188,271 |
| 2020-12-10 | $18.48 | $19.79 | $18.48 | $19.23 | $18.75 | 3,304,959 |
| 2020-12-09 | $18.75 | $19.54 | $17.91 | $18.33 | $17.87 | 4,097,498 |
| 2020-12-08 | $17.70 | $18.97 | $17.67 | $18.56 | $18.10 | 3,050,235 |
| 2020-12-07 | $18.69 | $18.69 | $17.77 | $17.87 | $17.43 | 3,402,688 |
| 2020-12-04 | $17.10 | $18.87 | $16.90 | $18.86 | $18.39 | 6,540,457 |
| 2020-12-03 | $15.93 | $16.53 | $15.68 | $16.05 | $15.65 | 2,213,060 |
| 2020-12-02 | $15.19 | $16.33 | $14.95 | $15.78 | $15.39 | 2,261,744 |
| 2020-12-01 | $15.86 | $15.98 | $15.23 | $15.31 | $14.93 | 1,759,932 |
| 2020-11-30 | $16.57 | $16.79 | $15.31 | $15.38 | $15.00 | 2,958,289 |
| 2020-11-27 | $17.44 | $17.48 | $16.71 | $16.88 | $16.46 | 1,509,760 |
| 2020-11-25 | $17.29 | $17.83 | $17.11 | $17.57 | $17.13 | 1,911,624 |
| 2020-11-24 | $17.37 | $17.86 | $17.12 | $17.50 | $17.07 | 3,441,291 |
| 2020-11-23 | $15.52 | $16.86 | $15.47 | $16.84 | $16.42 | 3,391,758 |
| 2020-11-20 | $15.39 | $15.61 | $15.04 | $15.18 | $14.80 | 1,834,038 |
| 2020-11-19 | $14.75 | $15.50 | $14.66 | $15.49 | $15.11 | 1,894,945 |
| 2020-11-18 | $14.76 | $15.82 | $14.68 | $14.87 | $14.50 | 4,192,220 |
| 2020-11-17 | $14.10 | $14.75 | $13.92 | $14.69 | $14.32 | 2,576,639 |
| 2020-11-16 | $14.85 | $14.89 | $13.83 | $14.40 | $14.04 | 3,670,296 |
| 2020-11-13 | $13.68 | $14.08 | $13.51 | $13.96 | $13.61 | 1,986,543 |
| 2020-11-12 | $13.80 | $14.29 | $13.41 | $13.58 | $13.24 | 2,307,596 |
| 2020-11-11 | $14.72 | $14.92 | $13.92 | $14.09 | $13.74 | 2,701,416 |
| 2020-11-10 | $14.32 | $14.56 | $13.97 | $14.48 | $14.12 | 3,752,700 |
| 2020-11-09 | $13.95 | $14.58 | $13.57 | $14.25 | $13.90 | 7,189,584 |
| 2020-11-06 | $13.38 | $13.42 | $12.15 | $12.24 | $11.94 | 5,242,748 |
| 2020-11-05 | $12.89 | $13.42 | $12.76 | $13.30 | $12.97 | 4,153,401 |
| 2020-11-04 | $12.59 | $13.29 | $12.20 | $12.87 | $12.55 | 3,610,369 |
| 2020-11-03 | $12.97 | $13.21 | $12.61 | $12.71 | $12.39 | 2,776,137 |
| 2020-11-02 | $12.19 | $12.81 | $11.74 | $12.55 | $12.24 | 3,351,089 |
| 2020-10-30 | $12.22 | $12.35 | $11.65 | $12.03 | $11.73 | 4,555,318 |
| 2020-10-29 | $11.85 | $12.39 | $11.61 | $12.31 | $12.00 | 4,425,837 |
| 2020-10-28 | $12.42 | $12.54 | $11.92 | $12.11 | $11.81 | 2,733,732 |
| 2020-10-27 | $12.83 | $13.14 | $12.72 | $12.92 | $12.60 | 1,701,149 |
| 2020-10-26 | $13.54 | $13.54 | $12.89 | $12.95 | $12.63 | 2,642,722 |
| 2020-10-23 | $13.88 | $14.23 | $13.56 | $13.88 | $13.54 | 3,317,665 |
| 2020-10-22 | $13.09 | $13.82 | $13.03 | $13.76 | $13.42 | 3,546,541 |
| 2020-10-21 | $13.15 | $13.57 | $13.00 | $13.09 | $12.76 | 3,240,363 |
| 2020-10-20 | $13.04 | $13.40 | $12.69 | $13.36 | $13.03 | 2,987,995 |
| 2020-10-19 | $13.28 | $13.34 | $12.88 | $12.89 | $12.57 | 2,828,745 |
| 2020-10-16 | $13.62 | $13.62 | $13.14 | $13.16 | $12.83 | 2,789,864 |
| 2020-10-15 | $12.75 | $13.56 | $12.75 | $13.56 | $13.22 | 2,571,097 |
| 2020-10-14 | $13.25 | $13.74 | $13.21 | $13.22 | $12.89 | 2,352,078 |
| 2020-10-13 | $13.33 | $13.63 | $13.08 | $13.19 | $12.86 | 3,251,772 |
| 2020-10-12 | $13.30 | $13.50 | $12.94 | $13.39 | $13.06 | 2,211,127 |
| 2020-10-09 | $14.09 | $14.09 | $13.31 | $13.45 | $13.12 | 2,654,567 |
| 2020-10-08 | $13.08 | $13.98 | $12.94 | $13.93 | $13.58 | 3,256,236 |
| 2020-10-07 | $12.86 | $13.01 | $12.71 | $12.98 | $12.66 | 2,621,743 |
| 2020-10-06 | $13.55 | $13.75 | $12.64 | $12.69 | $12.37 | 3,531,600 |
| 2020-10-05 | $12.62 | $13.29 | $12.59 | $13.24 | $12.91 | 4,879,167 |
| 2020-10-02 | $11.12 | $12.38 | $11.09 | $12.30 | $11.99 | 3,692,884 |
| 2020-10-01 | $12.08 | $12.17 | $11.47 | $11.76 | $11.47 | 3,967,811 |
| 2020-09-30 | $12.54 | $12.81 | $12.19 | $12.28 | $11.97 | 3,703,336 |
| 2020-09-29 | $12.72 | $12.85 | $11.93 | $12.32 | $12.01 | 3,464,370 |
| 2020-09-28 | $13.08 | $13.12 | $12.61 | $12.82 | $12.50 | 4,005,012 |
| 2020-09-25 | $12.53 | $12.94 | $12.34 | $12.70 | $12.38 | 3,198,959 |
| 2020-09-24 | $12.47 | $13.08 | $12.10 | $12.73 | $12.41 | 2,848,873 |
| 2020-09-23 | $13.65 | $13.87 | $12.55 | $12.56 | $12.25 | 2,697,763 |
| 2020-09-22 | $13.89 | $14.27 | $13.40 | $13.43 | $13.10 | 2,396,350 |
| 2020-09-21 | $14.14 | $14.30 | $13.34 | $13.82 | $13.48 | 2,741,960 |
| 2020-09-18 | $14.54 | $14.96 | $14.36 | $14.86 | $14.49 | 5,502,659 |
| 2020-09-17 | $13.53 | $14.64 | $13.45 | $14.61 | $14.25 | 4,161,525 |
| 2020-09-16 | $13.16 | $14.29 | $13.09 | $13.97 | $13.62 | 4,245,135 |
| 2020-09-15 | $13.32 | $13.54 | $12.99 | $13.01 | $12.69 | 2,590,399 |
| 2020-09-14 | $13.28 | $13.30 | $12.68 | $13.20 | $12.87 | 3,771,861 |
| 2020-09-11 | $13.33 | $13.35 | $12.99 | $13.19 | $12.86 | 3,949,637 |
| 2020-09-10 | $14.41 | $14.41 | $13.26 | $13.28 | $12.95 | 3,401,281 |
| 2020-09-09 | $14.41 | $14.46 | $13.87 | $14.36 | $14.00 | 2,574,797 |
| 2020-09-08 | $15.00 | $15.31 | $14.10 | $14.13 | $13.78 | 3,988,668 |
| 2020-09-04 | $16.10 | $16.31 | $15.47 | $15.67 | $15.28 | 2,324,769 |
| 2020-09-03 | $16.02 | $16.55 | $15.76 | $15.96 | $15.56 | 3,324,479 |
| 2020-09-02 | $17.07 | $17.20 | $16.38 | $16.41 | $16.00 | 2,076,223 |
| 2020-09-01 | $17.24 | $17.47 | $16.98 | $17.08 | $16.66 | 1,803,832 |
| 2020-08-31 | $17.67 | $17.67 | $17.17 | $17.18 | $16.75 | 1,654,916 |
| 2020-08-28 | $17.52 | $17.72 | $17.22 | $17.60 | $17.16 | 1,958,653 |
| 2020-08-27 | $17.22 | $17.61 | $16.95 | $17.51 | $17.07 | 1,919,720 |
| 2020-08-26 | $17.72 | $17.90 | $17.07 | $17.28 | $16.85 | 2,454,450 |
| 2020-08-25 | $18.00 | $18.11 | $17.52 | $17.98 | $17.53 | 1,220,741 |
| 2020-08-24 | $17.43 | $18.00 | $17.28 | $17.59 | $17.15 | 1,392,657 |
| 2020-08-21 | $17.50 | $17.54 | $16.90 | $17.13 | $16.70 | 1,750,991 |
| 2020-08-20 | $17.77 | $17.98 | $17.52 | $17.63 | $17.19 | 1,516,550 |
| 2020-08-19 | $18.22 | $18.37 | $17.96 | $18.11 | $17.66 | 1,593,205 |
| 2020-08-18 | $18.24 | $18.55 | $18.05 | $18.15 | $17.70 | 1,430,801 |
| 2020-08-17 | $18.58 | $18.67 | $18.07 | $18.37 | $17.91 | 1,486,227 |
| 2020-08-14 | $18.14 | $18.60 | $17.94 | $18.58 | $18.12 | 1,661,491 |
| 2020-08-13 | $18.52 | $18.96 | $18.23 | $18.35 | $17.89 | 1,830,206 |
| 2020-08-12 | $18.64 | $18.91 | $18.33 | $18.67 | $18.21 | 2,140,116 |
| 2020-08-11 | $19.00 | $19.53 | $18.12 | $18.19 | $17.74 | 3,109,407 |
| 2020-08-10 | $17.28 | $18.50 | $17.28 | $18.49 | $18.03 | 3,171,455 |
| 2020-08-07 | $16.75 | $17.25 | $16.44 | $17.18 | $16.75 | 2,214,388 |
| 2020-08-06 | $17.50 | $17.64 | $16.72 | $16.89 | $16.47 | 3,169,293 |
| 2020-08-05 | $17.42 | $17.78 | $16.80 | $17.71 | $17.27 | 5,969,350 |
| 2020-08-04 | $17.11 | $17.52 | $16.16 | $16.59 | $16.18 | 6,515,917 |
| 2020-08-03 | $17.36 | $17.94 | $17.06 | $17.64 | $17.20 | 4,517,508 |
| 2020-07-31 | $17.27 | $17.54 | $16.94 | $17.29 | $16.86 | 2,838,005 |
| 2020-07-30 | $17.05 | $17.51 | $16.55 | $17.33 | $16.90 | 3,087,122 |
| 2020-07-29 | $16.97 | $17.56 | $16.69 | $17.51 | $17.07 | 2,316,551 |
| 2020-07-28 | $17.25 | $17.58 | $16.89 | $16.92 | $16.50 | 1,984,466 |
| 2020-07-27 | $17.25 | $17.46 | $16.86 | $17.40 | $16.97 | 1,994,859 |
| 2020-07-24 | $17.31 | $17.91 | $17.18 | $17.22 | $16.79 | 2,296,430 |
| 2020-07-23 | $17.46 | $17.83 | $17.07 | $17.31 | $16.88 | 2,592,138 |
| 2020-07-22 | $17.64 | $17.87 | $17.34 | $17.69 | $17.25 | 2,194,246 |
| 2020-07-21 | $17.38 | $18.27 | $17.38 | $17.99 | $17.54 | 4,688,562 |
| 2020-07-20 | $17.13 | $17.59 | $16.88 | $16.88 | $16.46 | 2,110,041 |
| 2020-07-17 | $17.81 | $18.47 | $16.99 | $17.18 | $16.75 | 3,181,196 |
| 2020-07-16 | $17.72 | $18.54 | $17.42 | $17.83 | $17.39 | 3,236,052 |
| 2020-07-15 | $17.46 | $18.02 | $16.98 | $18.00 | $17.55 | 5,960,365 |
| 2020-07-14 | $15.65 | $16.96 | $15.36 | $16.88 | $16.46 | 3,918,786 |
| 2020-07-13 | $16.24 | $16.35 | $15.62 | $15.77 | $15.38 | 3,816,193 |
| 2020-07-10 | $15.03 | $16.04 | $14.87 | $16.03 | $15.63 | 4,468,470 |
| 2020-07-09 | $16.21 | $16.30 | $15.06 | $15.08 | $14.71 | 4,233,720 |
| 2020-07-08 | $15.61 | $16.68 | $15.55 | $16.13 | $15.73 | 6,874,217 |
| 2020-07-07 | $16.90 | $17.09 | $15.51 | $15.54 | $15.15 | 6,788,395 |
| 2020-07-06 | $18.75 | $18.80 | $17.14 | $17.16 | $16.73 | 8,789,307 |
| 2020-07-02 | $17.61 | $18.61 | $17.44 | $18.30 | $17.85 | 7,346,231 |
| 2020-07-01 | $17.59 | $17.95 | $16.45 | $17.06 | $16.64 | 8,116,731 |
| 2020-06-30 | $16.00 | $17.61 | $15.91 | $17.53 | $17.09 | 6,359,137 |
| 2020-06-29 | $15.50 | $16.64 | $15.18 | $16.19 | $15.79 | 5,782,111 |
| 2020-06-26 | $16.00 | $16.02 | $15.04 | $15.10 | $14.72 | 4,257,418 |
| 2020-06-25 | $15.51 | $16.56 | $15.18 | $16.28 | $15.88 | 6,048,101 |
| 2020-06-24 | $16.49 | $16.63 | $15.07 | $15.12 | $14.74 | 6,502,757 |
| 2020-06-23 | $17.46 | $17.53 | $16.77 | $16.85 | $16.43 | 4,282,803 |
| 2020-06-22 | $16.90 | $17.22 | $16.64 | $17.04 | $16.62 | 4,670,474 |
| 2020-06-19 | $17.79 | $18.00 | $16.76 | $16.91 | $16.49 | 7,835,194 |
| 2020-06-18 | $16.31 | $17.52 | $15.82 | $17.20 | $16.77 | 4,701,044 |
| 2020-06-17 | $18.23 | $18.24 | $16.63 | $16.64 | $16.23 | 4,281,908 |
| 2020-06-16 | $18.12 | $18.45 | $17.30 | $18.27 | $17.82 | 5,711,254 |
| 2020-06-15 | $15.50 | $16.98 | $15.05 | $16.84 | $16.42 | 4,697,707 |
| 2020-06-12 | $16.77 | $16.93 | $15.57 | $16.61 | $16.20 | 3,940,254 |
| 2020-06-11 | $15.16 | $16.12 | $15.00 | $15.44 | $15.06 | 5,623,684 |
| 2020-06-10 | $18.29 | $18.43 | $17.30 | $17.32 | $16.89 | 4,698,349 |
| 2020-06-09 | $19.77 | $20.13 | $18.67 | $19.06 | $18.59 | 5,698,576 |
| 2020-06-08 | $19.94 | $21.64 | $19.45 | $21.58 | $21.04 | 7,670,574 |
| 2020-06-05 | $16.62 | $18.49 | $16.60 | $18.43 | $17.97 | 7,819,715 |
| 2020-06-04 | $14.89 | $15.49 | $14.50 | $15.37 | $14.99 | 3,225,859 |
| 2020-06-03 | $14.74 | $15.15 | $14.34 | $14.99 | $14.62 | 4,732,783 |
| 2020-06-02 | $13.47 | $14.49 | $13.41 | $14.41 | $14.05 | 4,870,292 |
| 2020-06-01 | $12.25 | $13.30 | $12.05 | $13.23 | $12.90 | 4,237,146 |
| 2020-05-29 | $13.07 | $13.11 | $12.16 | $12.23 | $11.93 | 12,401,141 |
| 2020-05-28 | $14.24 | $14.24 | $13.10 | $13.20 | $12.87 | 5,265,280 |
| 2020-05-27 | $14.56 | $14.63 | $13.52 | $14.19 | $13.84 | 3,273,500 |
| 2020-05-26 | $14.61 | $14.80 | $14.03 | $14.25 | $13.90 | 3,836,786 |
| 2020-05-22 | $13.77 | $14.10 | $13.50 | $14.04 | $13.69 | 3,230,005 |
| 2020-05-21 | $14.00 | $14.32 | $13.20 | $13.88 | $13.54 | 4,047,673 |
| 2020-05-20 | $13.84 | $14.24 | $13.58 | $13.88 | $13.54 | 3,761,086 |
| 2020-05-19 | $14.90 | $14.92 | $13.37 | $13.44 | $13.11 | 5,512,330 |
| 2020-05-18 | $13.85 | $14.86 | $13.79 | $14.68 | $14.32 | 4,984,112 |
| 2020-05-15 | $12.83 | $13.38 | $12.75 | $12.87 | $12.55 | 4,372,791 |
| 2020-05-14 | $12.28 | $13.40 | $11.96 | $12.97 | $12.65 | 4,575,336 |
| 2020-05-13 | $14.22 | $14.31 | $12.50 | $12.63 | $12.32 | 8,370,792 |
| 2020-05-12 | $14.00 | $15.11 | $14.00 | $14.44 | $14.08 | 4,395,066 |
| 2020-05-11 | $15.05 | $15.64 | $14.00 | $14.00 | $13.65 | 6,246,300 |
| 2020-05-08 | $13.85 | $15.14 | $13.77 | $15.09 | $14.71 | 4,093,842 |
| 2020-05-07 | $13.93 | $14.54 | $13.37 | $13.60 | $13.26 | 3,754,444 |
| 2020-05-06 | $13.64 | $14.29 | $13.40 | $13.61 | $13.27 | 3,874,530 |
| 2020-05-05 | $15.60 | $15.61 | $13.51 | $13.66 | $13.32 | 4,861,539 |
| 2020-05-04 | $13.27 | $14.55 | $12.99 | $14.30 | $13.94 | 5,893,282 |
| 2020-05-01 | $15.78 | $15.99 | $14.20 | $14.21 | $13.86 | 6,180,769 |
| 2020-04-30 | $16.00 | $16.74 | $15.36 | $16.39 | $15.98 | 6,686,202 |
| 2020-04-29 | $14.10 | $15.92 | $14.07 | $15.85 | $15.46 | 6,469,767 |
| 2020-04-28 | $13.28 | $13.58 | $12.69 | $13.44 | $13.11 | 4,700,391 |
| 2020-04-27 | $12.09 | $13.14 | $11.46 | $12.83 | $12.51 | 4,740,855 |
| 2020-04-24 | $13.45 | $14.15 | $12.09 | $12.59 | $12.28 | 6,000,073 |
| 2020-04-23 | $13.06 | $13.67 | $12.56 | $13.23 | $12.90 | 7,807,982 |
| 2020-04-22 | $11.73 | $12.61 | $11.70 | $12.41 | $12.10 | 8,087,168 |
| 2020-04-21 | $10.21 | $11.13 | $9.98 | $11.02 | $10.75 | 7,414,749 |
| 2020-04-20 | $10.10 | $11.45 | $9.85 | $10.72 | $10.45 | 9,163,869 |
| 2020-04-17 | $10.10 | $11.35 | $10.00 | $11.22 | $10.94 | 6,097,096 |
| 2020-04-16 | $10.43 | $10.51 | $9.79 | $9.84 | $9.60 | 4,301,274 |
| 2020-04-15 | $10.41 | $10.70 | $9.95 | $10.49 | $10.23 | 7,874,833 |
| 2020-04-14 | $12.01 | $12.36 | $11.12 | $11.43 | $11.15 | 5,854,553 |
| 2020-04-13 | $12.85 | $12.94 | $12.00 | $12.36 | $12.05 | 5,235,653 |
| 2020-04-09 | $13.23 | $14.96 | $11.05 | $12.19 | $11.89 | 20,285,390 |
| 2020-04-08 | $10.64 | $12.47 | $10.59 | $12.37 | $12.06 | 9,195,284 |
| 2020-04-07 | $9.98 | $11.29 | $9.51 | $10.45 | $10.19 | 10,867,826 |
| 2020-04-06 | $9.11 | $9.63 | $8.77 | $9.49 | $9.25 | 7,092,162 |
| 2020-04-03 | $9.05 | $9.19 | $8.12 | $9.08 | $8.85 | 8,876,362 |
| 2020-04-02 | $7.95 | $9.97 | $7.61 | $8.34 | $8.13 | 11,767,770 |
| 2020-04-01 | $7.28 | $7.68 | $6.90 | $7.47 | $7.28 | 8,457,129 |
| 2020-03-31 | $8.15 | $8.30 | $7.48 | $7.64 | $7.45 | 7,369,322 |
| 2020-03-30 | $8.15 | $8.17 | $7.03 | $7.71 | $7.52 | 8,850,721 |
| 2020-03-27 | $9.53 | $9.60 | $8.48 | $8.52 | $8.31 | 7,116,174 |
| 2020-03-26 | $10.18 | $10.98 | $9.62 | $9.95 | $9.70 | 5,006,983 |
| 2020-03-25 | $10.60 | $10.75 | $9.27 | $10.23 | $9.98 | 6,057,592 |
| 2020-03-24 | $9.65 | $10.47 | $9.16 | $10.30 | $10.04 | 5,560,331 |
| 2020-03-23 | $9.54 | $9.55 | $8.71 | $9.03 | $8.81 | 5,425,714 |
| 2020-03-20 | $9.25 | $9.94 | $8.27 | $9.46 | $9.22 | 10,425,763 |
| 2020-03-19 | $7.89 | $9.33 | $7.50 | $9.12 | $8.89 | 8,598,568 |
| 2020-03-18 | $7.61 | $7.99 | $6.92 | $7.88 | $7.68 | 8,380,857 |
| 2020-03-17 | $9.01 | $9.38 | $7.65 | $8.29 | $8.08 | 9,736,307 |
| 2020-03-16 | $7.85 | $10.64 | $7.70 | $8.97 | $8.75 | 8,842,289 |
| 2020-03-13 | $8.58 | $9.84 | $7.77 | $9.82 | $9.58 | 11,176,499 |
| 2020-03-12 | $8.00 | $8.79 | $7.45 | $7.94 | $7.74 | 11,336,795 |
| 2020-03-11 | $8.72 | $9.23 | $8.11 | $8.78 | $8.56 | 14,908,304 |
| 2020-03-10 | $8.80 | $9.43 | $7.06 | $9.39 | $9.16 | 25,612,091 |
| 2020-03-09 | $10.00 | $10.15 | $7.01 | $7.05 | $6.87 | 21,457,306 |
| 2020-03-06 | $16.68 | $16.94 | $14.67 | $14.85 | $14.48 | 8,028,152 |
| 2020-03-05 | $17.11 | $17.68 | $16.72 | $17.49 | $17.06 | 5,665,952 |
| 2020-03-04 | $18.01 | $18.28 | $17.11 | $17.78 | $17.34 | 6,204,316 |
| 2020-03-03 | $18.09 | $18.43 | $17.24 | $17.43 | $17.00 | 6,402,040 |
| 2020-03-02 | $19.19 | $19.19 | $17.49 | $18.09 | $17.64 | 8,722,146 |
| 2020-02-28 | $16.88 | $19.29 | $16.63 | $18.95 | $18.48 | 8,819,277 |
| 2020-02-27 | $15.50 | $18.28 | $14.77 | $17.46 | $17.03 | 12,047,565 |
| 2020-02-26 | $21.84 | $22.16 | $20.66 | $20.78 | $20.26 | 4,320,765 |
| 2020-02-25 | $23.51 | $23.68 | $21.49 | $21.90 | $21.36 | 3,109,153 |
| 2020-02-24 | $23.86 | $23.86 | $23.14 | $23.42 | $22.84 | 2,769,374 |
| 2020-02-21 | $25.34 | $25.62 | $24.84 | $25.30 | $24.67 | 2,215,536 |
| 2020-02-20 | $26.36 | $26.42 | $25.70 | $25.75 | $25.11 | 2,364,923 |
| 2020-02-19 | $26.16 | $26.40 | $25.88 | $26.07 | $25.42 | 2,569,025 |
| 2020-02-18 | $25.83 | $26.12 | $25.60 | $26.02 | $25.37 | 2,399,954 |
| 2020-02-14 | $27.10 | $27.21 | $26.03 | $26.20 | $25.55 | 6,291,456 |
| 2020-02-13 | $26.42 | $27.00 | $26.30 | $26.79 | $26.12 | 5,808,130 |
| 2020-02-12 | $26.61 | $27.45 | $26.36 | $26.55 | $25.89 | 3,521,704 |
| 2020-02-11 | $26.03 | $26.49 | $25.86 | $25.90 | $25.26 | 1,682,924 |
| 2020-02-10 | $26.45 | $26.62 | $25.51 | $25.65 | $25.01 | 2,380,082 |
| 2020-02-07 | $26.78 | $27.17 | $26.58 | $26.86 | $26.19 | 2,391,534 |
| 2020-02-06 | $28.44 | $28.52 | $27.31 | $27.34 | $26.66 | 2,560,427 |
| 2020-02-05 | $27.37 | $28.96 | $27.37 | $28.40 | $27.64 | 3,361,981 |
| 2020-02-04 | $27.31 | $27.45 | $26.47 | $26.54 | $25.83 | 3,058,705 |
| 2020-02-03 | $27.09 | $27.55 | $26.58 | $26.66 | $25.95 | 2,358,547 |
| 2020-01-31 | $27.70 | $27.92 | $27.04 | $27.22 | $26.50 | 3,202,747 |
| 2020-01-30 | $28.22 | $28.70 | $27.65 | $28.21 | $27.46 | 2,557,649 |
| 2020-01-29 | $29.48 | $30.04 | $28.70 | $28.71 | $27.95 | 7,647,621 |
| 2020-01-28 | $28.91 | $29.59 | $28.67 | $29.21 | $28.43 | 8,207,356 |
| 2020-01-27 | $28.56 | $29.33 | $28.52 | $28.67 | $27.91 | 4,174,662 |
| 2020-01-24 | $30.53 | $30.68 | $29.04 | $29.46 | $28.68 | 4,014,543 |
| 2020-01-23 | $30.17 | $30.89 | $29.46 | $30.54 | $29.73 | 3,560,503 |
| 2020-01-22 | $30.85 | $30.98 | $30.32 | $30.40 | $29.59 | 2,225,575 |
| 2020-01-21 | $32.33 | $32.33 | $31.32 | $31.34 | $30.51 | 2,360,828 |
| 2020-01-17 | $33.60 | $33.75 | $32.62 | $32.66 | $31.79 | 2,430,352 |
| 2020-01-16 | $34.58 | $34.60 | $33.20 | $33.38 | $32.49 | 2,716,512 |
| 2020-01-15 | $34.22 | $34.49 | $33.80 | $34.33 | $33.42 | 1,169,700 |
| 2020-01-14 | $33.56 | $34.41 | $33.28 | $34.29 | $33.38 | 1,404,471 |
| 2020-01-13 | $33.26 | $33.63 | $32.72 | $33.40 | $32.51 | 1,529,290 |
| 2020-01-10 | $33.91 | $33.91 | $33.18 | $33.34 | $32.45 | 1,480,017 |
| 2020-01-09 | $34.01 | $34.14 | $33.06 | $34.01 | $33.10 | 1,775,875 |
| 2020-01-08 | $35.66 | $36.05 | $33.81 | $34.18 | $33.27 | 1,929,603 |
| 2020-01-07 | $35.69 | $35.93 | $35.20 | $35.71 | $34.76 | 1,679,460 |
| 2020-01-06 | $35.74 | $36.20 | $35.46 | $36.02 | $35.06 | 1,822,050 |
| 2020-01-03 | $35.57 | $35.94 | $34.69 | $35.34 | $34.40 | 3,371,753 |
| 2020-01-02 | $34.51 | $34.67 | $33.87 | $34.15 | $33.24 | 1,208,623 |
| 2019-12-31 | $33.49 | $34.48 | $33.30 | $34.30 | $33.39 | 1,338,610 |
| 2019-12-30 | $34.09 | $34.55 | $33.78 | $33.84 | $32.94 | 1,293,896 |
| 2019-12-27 | $34.38 | $34.50 | $33.86 | $33.94 | $33.04 | 1,758,513 |
| 2019-12-26 | $34.90 | $34.99 | $34.31 | $34.38 | $33.46 | 965,812 |
| 2019-12-24 | $34.30 | $34.71 | $34.28 | $34.55 | $33.63 | 893,126 |
| 2019-12-23 | $33.80 | $34.44 | $33.80 | $34.22 | $33.31 | 1,254,146 |
| 2019-12-20 | $33.90 | $34.00 | $33.30 | $33.72 | $32.82 | 2,391,134 |
| 2019-12-19 | $34.18 | $34.41 | $33.54 | $33.92 | $33.02 | 2,569,995 |
| 2019-12-18 | $33.87 | $34.43 | $33.58 | $34.18 | $33.27 | 2,100,915 |
| 2019-12-17 | $32.78 | $33.98 | $32.78 | $33.96 | $33.06 | 3,454,303 |
| 2019-12-16 | $33.71 | $34.27 | $33.50 | $33.54 | $32.65 | 1,590,666 |
| 2019-12-13 | $34.54 | $34.81 | $33.20 | $33.38 | $32.49 | 1,788,284 |
| 2019-12-12 | $32.87 | $34.56 | $32.81 | $34.31 | $33.40 | 2,349,649 |
| 2019-12-11 | $32.90 | $33.52 | $32.77 | $33.30 | $32.41 | 1,546,930 |
| 2019-12-10 | $33.40 | $33.49 | $32.69 | $33.05 | $32.17 | 1,203,529 |
| 2019-12-09 | $32.32 | $33.56 | $32.21 | $33.17 | $32.29 | 1,629,675 |
| 2019-12-06 | $31.11 | $32.83 | $31.11 | $32.64 | $31.77 | 2,151,052 |
| 2019-12-05 | $32.00 | $32.15 | $30.75 | $31.11 | $30.28 | 2,371,444 |
| 2019-12-04 | $31.52 | $32.32 | $31.46 | $31.74 | $30.89 | 1,912,162 |
| 2019-12-03 | $30.59 | $31.35 | $30.28 | $30.94 | $30.12 | 1,657,343 |
| 2019-12-02 | $31.49 | $31.75 | $31.04 | $31.22 | $30.39 | 967,921 |
| 2019-11-29 | $31.09 | $31.38 | $30.71 | $30.88 | $30.06 | 904,389 |
| 2019-11-27 | $32.03 | $32.32 | $31.45 | $31.80 | $30.95 | 1,360,832 |
| 2019-11-26 | $32.44 | $32.76 | $31.80 | $31.96 | $31.11 | 2,148,517 |
| 2019-11-25 | $31.51 | $32.63 | $31.11 | $32.59 | $31.72 | 2,058,715 |
| 2019-11-22 | $31.89 | $32.36 | $30.78 | $31.55 | $30.71 | 2,406,234 |
| 2019-11-21 | $31.20 | $31.87 | $31.08 | $31.78 | $30.93 | 2,623,912 |
| 2019-11-20 | $29.58 | $31.15 | $29.25 | $30.92 | $30.10 | 3,008,175 |
| 2019-11-19 | $30.10 | $30.10 | $29.02 | $29.61 | $28.82 | 2,604,417 |
| 2019-11-18 | $31.16 | $31.17 | $30.10 | $30.28 | $29.47 | 1,932,616 |
| 2019-11-15 | $31.00 | $31.78 | $30.93 | $31.45 | $30.61 | 1,484,966 |
| 2019-11-14 | $30.73 | $31.55 | $30.49 | $30.71 | $29.89 | 2,103,289 |
| 2019-11-13 | $31.10 | $31.71 | $30.26 | $30.54 | $29.73 | 1,934,835 |
| 2019-11-12 | $31.93 | $32.11 | $31.12 | $31.47 | $30.63 | 1,969,877 |
| 2019-11-11 | $32.04 | $32.32 | $31.59 | $31.74 | $30.89 | 1,808,426 |
| 2019-11-08 | $32.34 | $33.08 | $31.81 | $32.72 | $31.85 | 2,426,775 |
| 2019-11-07 | $31.91 | $33.10 | $31.91 | $33.00 | $32.12 | 3,382,185 |
| 2019-11-06 | $31.59 | $32.48 | $30.90 | $31.31 | $30.48 | 2,856,359 |
| 2019-11-05 | $31.84 | $32.69 | $31.68 | $31.93 | $31.03 | 2,852,852 |
| 2019-11-04 | $30.96 | $31.82 | $30.91 | $31.45 | $30.56 | 3,319,367 |
| 2019-11-01 | $29.76 | $30.10 | $29.19 | $30.10 | $29.25 | 3,746,049 |
| 2019-10-31 | $29.37 | $29.57 | $27.52 | $29.47 | $28.64 | 3,575,191 |
| 2019-10-30 | $29.46 | $29.65 | $28.37 | $28.57 | $27.76 | 3,718,095 |
| 2019-10-29 | $28.48 | $29.74 | $28.13 | $29.35 | $28.52 | 2,203,198 |
| 2019-10-28 | $29.54 | $29.79 | $28.64 | $28.75 | $27.94 | 1,828,842 |
| 2019-10-25 | $28.88 | $29.50 | $28.56 | $29.26 | $28.44 | 1,930,757 |
| 2019-10-24 | $29.65 | $29.71 | $28.41 | $28.96 | $28.14 | 2,307,505 |
| 2019-10-23 | $28.51 | $29.97 | $28.31 | $29.50 | $28.67 | 2,026,114 |
| 2019-10-22 | $28.08 | $29.12 | $27.90 | $28.71 | $27.90 | 2,661,919 |
| 2019-10-21 | $27.58 | $28.26 | $27.54 | $28.03 | $27.24 | 1,930,150 |
| 2019-10-18 | $28.38 | $28.83 | $27.53 | $27.56 | $26.78 | 2,246,693 |
| 2019-10-17 | $28.03 | $28.46 | $27.62 | $28.29 | $27.49 | 2,237,060 |
| 2019-10-16 | $28.19 | $28.86 | $27.95 | $27.95 | $27.16 | 1,767,155 |
| 2019-10-15 | $28.09 | $28.70 | $27.64 | $28.25 | $27.45 | 2,196,311 |
| 2019-10-14 | $27.86 | $28.67 | $27.53 | $28.22 | $27.42 | 2,563,545 |
| 2019-10-11 | $28.28 | $28.94 | $28.21 | $28.46 | $27.66 | 3,045,900 |
| 2019-10-10 | $27.78 | $28.26 | $27.39 | $27.76 | $26.98 | 3,229,691 |
| 2019-10-09 | $27.75 | $28.58 | $27.58 | $27.98 | $27.19 | 5,030,608 |
| 2019-10-08 | $28.06 | $28.29 | $27.26 | $27.30 | $26.53 | 6,328,424 |
| 2019-10-07 | $29.08 | $29.21 | $28.08 | $28.55 | $27.75 | 9,038,983 |
| 2019-10-04 | $29.55 | $30.17 | $28.43 | $28.85 | $28.04 | 6,244,312 |
| 2019-10-03 | $28.92 | $29.75 | $28.41 | $29.73 | $28.89 | 5,812,578 |
| 2019-10-02 | $29.89 | $30.32 | $28.85 | $29.28 | $28.45 | 4,838,651 |
| 2019-10-01 | $31.13 | $31.57 | $29.91 | $30.00 | $29.15 | 1,263,887 |
| 2019-09-30 | $30.30 | $30.95 | $30.25 | $30.79 | $29.92 | 1,885,393 |
| 2019-09-27 | $30.25 | $31.03 | $29.94 | $30.58 | $29.72 | 1,734,930 |
| 2019-09-26 | $31.53 | $31.65 | $30.63 | $30.90 | $30.03 | 2,594,258 |
| 2019-09-25 | $31.28 | $31.98 | $30.88 | $31.88 | $30.98 | 3,077,750 |
| 2019-09-24 | $33.58 | $33.94 | $31.65 | $31.81 | $30.91 | 3,598,237 |
| 2019-09-23 | $33.51 | $34.32 | $33.42 | $34.05 | $33.09 | 2,320,085 |
| 2019-09-20 | $33.60 | $34.22 | $32.75 | $34.12 | $33.16 | 3,288,158 |
| 2019-09-19 | $34.91 | $34.95 | $33.45 | $33.64 | $32.69 | 2,246,996 |
| 2019-09-18 | $33.96 | $35.07 | $33.58 | $34.27 | $33.30 | 2,748,832 |
| 2019-09-17 | $38.73 | $38.80 | $33.06 | $34.69 | $33.71 | 11,672,392 |
| 2019-09-16 | $35.58 | $40.25 | $35.01 | $39.16 | $38.06 | 11,616,575 |
| 2019-09-13 | $32.44 | $33.03 | $31.77 | $32.14 | $31.23 | 1,730,896 |
| 2019-09-12 | $32.14 | $33.02 | $31.54 | $31.95 | $31.05 | 1,967,845 |
| 2019-09-11 | $32.90 | $33.86 | $32.19 | $33.13 | $32.20 | 2,758,839 |
| 2019-09-10 | $32.15 | $33.70 | $31.93 | $32.55 | $31.63 | 3,907,943 |
| 2019-09-09 | $30.86 | $32.03 | $30.73 | $32.02 | $31.12 | 3,261,429 |
| 2019-09-06 | $29.65 | $30.42 | $29.06 | $30.31 | $29.46 | 3,176,319 |
| 2019-09-05 | $29.77 | $30.85 | $29.66 | $30.17 | $29.32 | 3,575,866 |
| 2019-09-04 | $28.83 | $29.45 | $28.56 | $29.31 | $28.48 | 3,100,135 |
| 2019-09-03 | $28.49 | $28.74 | $27.54 | $28.08 | $27.29 | 4,241,709 |
| 2019-08-30 | $30.07 | $30.09 | $28.83 | $29.20 | $28.38 | 2,367,914 |
| 2019-08-29 | $30.02 | $30.64 | $29.73 | $30.07 | $29.22 | 1,909,137 |
| 2019-08-28 | $28.79 | $30.05 | $28.69 | $29.68 | $28.84 | 2,347,452 |
| 2019-08-27 | $28.63 | $29.04 | $28.04 | $28.55 | $27.75 | 1,663,515 |
| 2019-08-26 | $29.24 | $29.42 | $28.10 | $28.31 | $27.51 | 2,199,128 |
| 2019-08-23 | $29.55 | $29.74 | $28.67 | $28.76 | $27.95 | 2,474,815 |
| 2019-08-22 | $30.74 | $31.15 | $30.04 | $30.08 | $29.23 | 1,458,741 |
| 2019-08-21 | $31.08 | $31.58 | $30.37 | $30.71 | $29.84 | 1,755,316 |
| 2019-08-20 | $30.76 | $31.04 | $30.26 | $30.59 | $29.73 | 1,385,702 |
| 2019-08-19 | $30.45 | $31.31 | $28.49 | $31.19 | $30.31 | 2,186,178 |
| 2019-08-16 | $28.82 | $29.97 | $28.82 | $29.77 | $28.93 | 1,953,078 |
| 2019-08-15 | $28.78 | $29.18 | $28.49 | $28.86 | $28.05 | 2,017,539 |
| 2019-08-14 | $29.62 | $29.87 | $28.58 | $28.94 | $28.12 | 2,834,591 |
| 2019-08-13 | $29.77 | $31.48 | $29.36 | $30.86 | $29.99 | 3,210,434 |
| 2019-08-12 | $30.98 | $31.14 | $29.85 | $30.06 | $29.21 | 3,274,999 |
| 2019-08-09 | $32.04 | $32.37 | $31.28 | $31.32 | $30.44 | 1,557,820 |
| 2019-08-08 | $31.10 | $31.78 | $30.72 | $31.73 | $30.84 | 2,495,569 |
| 2019-08-07 | $30.46 | $31.50 | $29.87 | $30.70 | $29.83 | 4,524,413 |
| 2019-08-06 | $32.50 | $32.57 | $30.32 | $31.46 | $30.57 | 4,998,487 |
| 2019-08-05 | $32.57 | $32.57 | $31.40 | $31.54 | $30.65 | 4,123,445 |
| 2019-08-02 | $34.49 | $34.85 | $33.04 | $33.63 | $32.68 | 2,182,440 |
| 2019-08-01 | $36.40 | $36.56 | $33.68 | $34.27 | $33.30 | 5,806,993 |
| 2019-07-31 | $37.28 | $38.55 | $36.83 | $37.17 | $36.12 | 2,718,274 |
| 2019-07-30 | $35.02 | $37.33 | $34.92 | $37.05 | $36.01 | 2,623,755 |
| 2019-07-29 | $35.20 | $35.51 | $34.61 | $35.08 | $34.09 | 2,847,869 |
| 2019-07-26 | $35.88 | $36.10 | $35.29 | $35.42 | $34.42 | 1,086,315 |
| 2019-07-25 | $37.09 | $37.34 | $35.72 | $35.93 | $34.92 | 1,930,526 |
| 2019-07-24 | $36.65 | $37.74 | $36.62 | $36.77 | $35.73 | 1,891,296 |
| 2019-07-23 | $36.31 | $36.85 | $35.77 | $36.83 | $35.79 | 1,962,532 |
| 2019-07-22 | $36.38 | $37.14 | $35.83 | $36.25 | $35.23 | 1,710,730 |
| 2019-07-19 | $36.46 | $36.65 | $35.90 | $36.26 | $35.24 | 1,989,304 |
| 2019-07-18 | $35.92 | $36.79 | $35.81 | $36.46 | $35.43 | 1,772,503 |
| 2019-07-17 | $37.24 | $37.44 | $36.18 | $36.20 | $35.18 | 1,920,420 |
| 2019-07-16 | $38.51 | $39.05 | $37.18 | $37.53 | $36.47 | 2,361,741 |
| 2019-07-15 | $41.06 | $41.11 | $38.46 | $38.67 | $37.58 | 2,761,356 |
| 2019-07-12 | $40.93 | $41.47 | $40.49 | $40.99 | $39.83 | 2,029,080 |
| 2019-07-11 | $42.20 | $42.43 | $40.66 | $40.99 | $39.83 | 2,032,257 |
| 2019-07-10 | $41.77 | $42.57 | $41.57 | $42.32 | $41.13 | 1,251,247 |
| 2019-07-09 | $40.67 | $41.34 | $40.18 | $41.21 | $40.05 | 1,555,112 |
| 2019-07-08 | $40.73 | $41.90 | $40.56 | $40.99 | $39.83 | 1,181,991 |
| 2019-07-05 | $40.60 | $41.27 | $40.60 | $41.05 | $39.89 | 1,096,482 |
| 2019-07-03 | $41.21 | $41.21 | $40.52 | $40.79 | $39.64 | 819,459 |
| 2019-07-02 | $42.20 | $42.46 | $40.65 | $41.08 | $39.92 | 3,410,497 |
| 2019-07-01 | $43.29 | $43.57 | $42.09 | $42.43 | $41.23 | 2,104,663 |
| 2019-06-28 | $42.37 | $42.69 | $41.47 | $42.09 | $40.90 | 2,628,347 |
| 2019-06-27 | $42.38 | $42.82 | $41.91 | $42.26 | $41.07 | 1,348,224 |
| 2019-06-26 | $40.50 | $42.75 | $40.48 | $42.37 | $41.18 | 3,000,806 |
| 2019-06-25 | $39.65 | $40.32 | $39.29 | $39.72 | $38.60 | 1,971,028 |
| 2019-06-24 | $40.79 | $41.30 | $39.74 | $39.86 | $38.74 | 1,938,974 |
| 2019-06-21 | $41.44 | $41.73 | $40.68 | $40.89 | $39.74 | 1,650,662 |
| 2019-06-20 | $40.44 | $41.36 | $40.25 | $41.24 | $40.08 | 2,236,165 |
| 2019-06-19 | $39.60 | $39.90 | $38.78 | $39.26 | $38.15 | 2,130,004 |
| 2019-06-18 | $38.05 | $40.24 | $38.05 | $39.59 | $38.47 | 3,376,720 |
| 2019-06-17 | $36.37 | $37.81 | $36.28 | $37.75 | $36.69 | 2,979,718 |
| 2019-06-14 | $37.43 | $37.72 | $36.65 | $36.72 | $35.68 | 2,005,379 |
| 2019-06-13 | $37.28 | $37.68 | $37.17 | $37.50 | $36.44 | 2,440,790 |
| 2019-06-12 | $37.49 | $37.77 | $36.58 | $36.68 | $35.65 | 2,723,368 |
| 2019-06-11 | $39.50 | $39.56 | $38.39 | $38.40 | $37.32 | 2,096,314 |
| 2019-06-10 | $39.25 | $40.02 | $38.73 | $38.81 | $37.72 | 1,587,262 |
| 2019-06-07 | $38.92 | $39.57 | $38.47 | $38.92 | $37.82 | 2,339,452 |
| 2019-06-06 | $38.75 | $39.32 | $38.22 | $38.85 | $37.75 | 2,760,743 |
| 2019-06-05 | $40.35 | $40.43 | $38.23 | $38.49 | $37.41 | 4,747,432 |
| 2019-06-04 | $37.01 | $40.40 | $36.64 | $40.23 | $39.10 | 7,563,221 |
| 2019-06-03 | $35.32 | $35.54 | $34.61 | $35.01 | $34.02 | 3,028,463 |
| 2019-05-31 | $35.23 | $35.70 | $34.72 | $35.00 | $34.01 | 2,847,712 |
| 2019-05-30 | $37.60 | $37.68 | $35.81 | $36.08 | $35.06 | 2,603,107 |
| 2019-05-29 | $37.27 | $37.73 | $36.63 | $37.69 | $36.63 | 2,290,494 |
| 2019-05-28 | $38.50 | $38.71 | $37.84 | $37.92 | $36.85 | 1,783,880 |
| 2019-05-24 | $39.18 | $39.60 | $38.10 | $38.47 | $37.39 | 1,483,582 |
| 2019-05-23 | $41.06 | $41.06 | $38.45 | $38.62 | $37.53 | 3,034,545 |
| 2019-05-22 | $42.66 | $42.96 | $41.81 | $42.05 | $40.86 | 1,985,671 |
| 2019-05-21 | $42.31 | $43.77 | $41.99 | $43.16 | $41.94 | 2,292,557 |
| 2019-05-20 | $41.28 | $41.93 | $41.12 | $41.65 | $40.48 | 1,674,759 |
| 2019-05-17 | $42.19 | $42.20 | $41.27 | $41.46 | $40.29 | 1,708,339 |
| 2019-05-16 | $42.32 | $42.92 | $42.15 | $42.44 | $41.24 | 1,641,848 |
| 2019-05-15 | $41.50 | $42.02 | $41.14 | $42.02 | $40.84 | 1,723,974 |
| 2019-05-14 | $41.44 | $42.47 | $41.26 | $42.00 | $40.82 | 1,436,489 |
| 2019-05-13 | $41.38 | $42.05 | $40.70 | $41.11 | $39.95 | 1,964,402 |
| 2019-05-10 | $41.90 | $42.25 | $41.09 | $41.92 | $40.74 | 2,098,816 |
| 2019-05-09 | $42.13 | $42.21 | $41.16 | $42.03 | $40.85 | 2,191,902 |
| 2019-05-08 | $41.63 | $43.22 | $41.62 | $42.50 | $41.30 | 2,133,495 |
| 2019-05-07 | $41.83 | $42.05 | $40.98 | $41.74 | $40.56 | 2,577,566 |
| 2019-05-06 | $42.13 | $42.73 | $41.52 | $42.51 | $41.31 | 2,179,612 |
| 2019-05-03 | $43.11 | $43.73 | $42.59 | $42.99 | $41.78 | 2,667,572 |
| 2019-05-02 | $43.23 | $43.93 | $42.19 | $42.38 | $41.19 | 2,867,778 |
| 2019-05-01 | $45.77 | $46.16 | $44.03 | $44.10 | $42.86 | 3,167,050 |
| 2019-04-30 | $49.66 | $49.71 | $45.50 | $45.99 | $44.69 | 5,653,851 |
| 2019-04-29 | $48.05 | $48.30 | $47.51 | $48.05 | $46.70 | 1,588,945 |
| 2019-04-26 | $48.35 | $48.57 | $47.14 | $47.79 | $46.44 | 2,101,175 |
| 2019-04-25 | $50.14 | $50.36 | $48.84 | $48.90 | $47.52 | 1,955,400 |
| 2019-04-24 | $51.55 | $51.91 | $49.60 | $50.00 | $48.59 | 2,301,668 |
| 2019-04-23 | $51.81 | $52.04 | $51.15 | $51.40 | $49.95 | 1,897,571 |
| 2019-04-22 | $50.82 | $51.88 | $50.37 | $51.82 | $50.36 | 1,879,515 |
| 2019-04-18 | $49.77 | $50.18 | $49.30 | $49.85 | $48.44 | 1,389,670 |
| 2019-04-17 | $49.34 | $49.65 | $48.62 | $49.38 | $47.99 | 2,137,913 |
| 2019-04-16 | $49.05 | $49.11 | $48.19 | $48.89 | $47.51 | 2,039,057 |
| 2019-04-15 | $48.96 | $49.66 | $48.37 | $48.88 | $47.50 | 1,718,052 |
| 2019-04-12 | $48.85 | $49.15 | $47.68 | $49.08 | $47.70 | 3,350,888 |
| 2019-04-11 | $46.50 | $47.45 | $46.25 | $46.97 | $45.65 | 1,209,777 |
| 2019-04-10 | $46.79 | $47.23 | $46.17 | $46.88 | $45.56 | 1,923,499 |
| 2019-04-09 | $46.78 | $47.38 | $46.32 | $46.57 | $45.26 | 2,109,357 |
| 2019-04-08 | $47.46 | $47.63 | $46.63 | $47.00 | $45.68 | 3,395,460 |
| 2019-04-05 | $45.39 | $47.28 | $45.39 | $47.22 | $45.89 | 3,006,042 |
| 2019-04-04 | $44.96 | $45.61 | $44.36 | $45.23 | $43.96 | 2,155,519 |
| 2019-04-03 | $46.28 | $46.67 | $44.76 | $44.96 | $43.69 | 2,060,954 |
| 2019-04-02 | $46.71 | $47.17 | $46.01 | $46.09 | $44.79 | 2,202,237 |
| 2019-04-01 | $45.58 | $46.80 | $45.22 | $46.65 | $45.34 | 2,985,161 |
| 2019-03-29 | $45.47 | $45.63 | $44.68 | $44.77 | $43.51 | 1,854,314 |
| 2019-03-28 | $43.22 | $44.91 | $43.22 | $44.79 | $43.53 | 2,435,411 |
| 2019-03-27 | $44.00 | $44.39 | $43.29 | $43.74 | $42.51 | 3,318,131 |
| 2019-03-26 | $43.58 | $44.28 | $43.12 | $43.17 | $41.95 | 1,898,199 |
| 2019-03-25 | $42.14 | $43.04 | $41.76 | $42.82 | $41.61 | 2,268,095 |
| 2019-03-22 | $43.65 | $43.73 | $42.28 | $42.38 | $41.19 | 2,790,756 |
| 2019-03-21 | $43.92 | $44.46 | $43.45 | $44.23 | $42.98 | 1,505,273 |
| 2019-03-20 | $41.55 | $44.36 | $41.53 | $43.93 | $42.69 | 2,319,278 |
| 2019-03-19 | $42.97 | $42.97 | $41.62 | $41.82 | $40.64 | 1,657,466 |
| 2019-03-18 | $42.31 | $42.85 | $41.90 | $42.46 | $41.26 | 1,527,433 |
| 2019-03-15 | $42.00 | $42.38 | $41.68 | $42.04 | $40.86 | 2,080,000 |
| 2019-03-14 | $42.25 | $42.94 | $42.11 | $42.25 | $41.06 | 1,221,745 |
| 2019-03-13 | $41.60 | $42.41 | $41.24 | $42.32 | $41.13 | 1,970,821 |
| 2019-03-12 | $40.40 | $41.00 | $40.25 | $40.92 | $39.77 | 1,762,321 |
| 2019-03-11 | $40.27 | $40.48 | $39.65 | $39.94 | $38.81 | 2,351,572 |
| 2019-03-08 | $40.59 | $40.61 | $39.44 | $39.90 | $38.78 | 2,197,850 |
| 2019-03-07 | $42.74 | $42.84 | $41.35 | $41.63 | $40.46 | 2,538,340 |
| 2019-03-06 | $43.57 | $43.78 | $42.60 | $42.61 | $41.41 | 1,998,132 |
| 2019-03-05 | $45.33 | $45.42 | $43.34 | $43.83 | $42.59 | 4,581,012 |
| 2019-03-04 | $45.48 | $45.86 | $44.40 | $45.24 | $43.96 | 2,515,614 |
| 2019-03-01 | $44.85 | $45.73 | $44.42 | $45.23 | $43.96 | 2,286,989 |
| 2019-02-28 | $45.33 | $45.48 | $44.51 | $44.61 | $43.35 | 2,329,884 |
| 2019-02-27 | $44.15 | $45.53 | $43.58 | $45.20 | $43.93 | 3,328,913 |
| 2019-02-26 | $44.23 | $44.80 | $43.77 | $43.84 | $42.60 | 2,298,584 |
| 2019-02-25 | $44.72 | $45.17 | $43.78 | $44.00 | $42.76 | 2,761,804 |
| 2019-02-22 | $44.50 | $44.94 | $43.32 | $44.78 | $43.52 | 3,428,028 |
| 2019-02-21 | $44.88 | $45.12 | $43.78 | $44.04 | $42.80 | 3,132,898 |
| 2019-02-20 | $44.64 | $45.31 | $44.14 | $45.00 | $43.73 | 2,891,140 |
| 2019-02-19 | $42.30 | $45.90 | $42.25 | $44.41 | $43.16 | 8,788,632 |
| 2019-02-15 | $45.81 | $46.98 | $45.81 | $46.93 | $45.61 | 2,658,651 |
| 2019-02-14 | $47.08 | $47.15 | $45.08 | $45.16 | $43.89 | 4,713,334 |
| 2019-02-13 | $45.05 | $46.43 | $45.00 | $46.14 | $44.84 | 2,111,360 |
| 2019-02-12 | $45.31 | $45.64 | $44.59 | $44.80 | $43.54 | 1,839,171 |
| 2019-02-11 | $43.67 | $44.58 | $43.45 | $44.23 | $42.98 | 2,457,836 |
| 2019-02-08 | $44.48 | $44.89 | $43.36 | $44.13 | $42.89 | 2,272,632 |
| 2019-02-07 | $46.02 | $46.39 | $44.06 | $44.47 | $43.22 | 2,081,312 |
| 2019-02-06 | $46.41 | $47.40 | $46.10 | $46.59 | $45.28 | 1,758,386 |
| 2019-02-05 | $46.96 | $47.74 | $46.65 | $46.86 | $45.54 | 2,143,132 |
| 2019-02-04 | $45.68 | $47.33 | $45.32 | $47.14 | $45.81 | 2,033,874 |
| 2019-02-01 | $46.34 | $46.68 | $45.78 | $46.16 | $44.86 | 1,674,217 |
| 2019-01-31 | $47.38 | $47.43 | $45.66 | $46.17 | $44.87 | 1,990,751 |
| 2019-01-30 | $46.10 | $47.28 | $45.44 | $47.21 | $45.88 | 2,143,334 |
| 2019-01-29 | $47.67 | $48.15 | $45.50 | $45.61 | $44.32 | 4,478,844 |
| 2019-01-28 | $46.40 | $47.24 | $46.28 | $47.07 | $45.74 | 1,802,443 |
| 2019-01-25 | $46.57 | $48.12 | $46.49 | $47.26 | $45.93 | 2,759,568 |
| 2019-01-24 | $45.17 | $46.37 | $45.13 | $46.34 | $45.03 | 1,788,542 |
| 2019-01-23 | $45.93 | $46.18 | $44.90 | $45.31 | $44.03 | 1,731,444 |
| 2019-01-22 | $46.70 | $47.09 | $45.49 | $45.62 | $44.33 | 1,969,700 |
| 2019-01-18 | $48.05 | $48.30 | $46.95 | $47.59 | $46.25 | 2,972,429 |
| 2019-01-17 | $46.55 | $47.91 | $46.32 | $47.50 | $46.16 | 1,866,130 |
| 2019-01-16 | $46.48 | $47.12 | $46.19 | $46.95 | $45.63 | 1,742,471 |
| 2019-01-15 | $46.52 | $47.26 | $46.41 | $46.85 | $45.53 | 1,583,785 |
| 2019-01-14 | $45.73 | $46.99 | $45.20 | $46.35 | $45.04 | 1,789,770 |
| 2019-01-11 | $46.49 | $46.87 | $45.67 | $46.41 | $45.10 | 1,847,202 |
| 2019-01-10 | $46.59 | $47.60 | $45.87 | $47.07 | $45.74 | 2,209,212 |
| 2019-01-09 | $47.48 | $48.14 | $46.65 | $47.20 | $45.87 | 3,024,369 |
| 2019-01-08 | $46.39 | $47.09 | $45.56 | $46.90 | $45.58 | 2,086,013 |
| 2019-01-07 | $45.41 | $46.68 | $44.76 | $45.78 | $44.49 | 3,163,703 |
| 2019-01-04 | $43.22 | $45.30 | $42.79 | $45.16 | $43.89 | 4,226,030 |
| 2019-01-03 | $41.95 | $43.09 | $41.33 | $42.27 | $41.08 | 2,370,220 |
| 2019-01-02 | $39.05 | $42.30 | $39.00 | $41.96 | $40.78 | 2,741,898 |
| 2018-12-31 | $40.25 | $40.48 | $39.39 | $40.19 | $39.06 | 1,648,658 |
| 2018-12-28 | $40.23 | $40.52 | $38.81 | $39.79 | $38.67 | 2,356,287 |
| 2018-12-27 | $38.64 | $40.00 | $38.24 | $39.99 | $38.86 | 2,204,205 |
| 2018-12-26 | $36.62 | $39.52 | $35.54 | $39.52 | $38.41 | 3,541,769 |
| 2018-12-24 | $37.95 | $38.20 | $36.12 | $36.20 | $35.18 | 1,330,986 |
| 2018-12-21 | $39.05 | $39.58 | $37.88 | $38.38 | $37.30 | 3,466,600 |
| 2018-12-20 | $40.27 | $41.04 | $38.51 | $38.86 | $37.76 | 2,856,054 |
| 2018-12-19 | $41.67 | $42.62 | $40.12 | $40.89 | $39.74 | 2,941,576 |
| 2018-12-18 | $44.91 | $44.91 | $41.02 | $41.33 | $40.17 | 4,953,675 |
| 2018-12-17 | $45.55 | $46.18 | $44.46 | $44.74 | $43.48 | 1,907,153 |
| 2018-12-14 | $46.18 | $46.52 | $45.34 | $45.77 | $44.48 | 1,972,181 |
| 2018-12-13 | $46.61 | $47.33 | $45.96 | $46.91 | $45.59 | 2,134,120 |
| 2018-12-12 | $46.47 | $47.99 | $46.47 | $46.86 | $45.54 | 2,552,022 |
| 2018-12-11 | $46.69 | $46.90 | $45.50 | $45.64 | $44.35 | 2,072,526 |
| 2018-12-10 | $46.39 | $46.99 | $44.96 | $45.62 | $44.33 | 2,491,716 |
| 2018-12-07 | $49.11 | $49.19 | $47.07 | $47.23 | $45.90 | 3,933,232 |
| 2018-12-06 | $45.79 | $46.16 | $44.47 | $46.11 | $44.81 | 4,018,871 |
| 2018-12-04 | $49.15 | $49.29 | $47.31 | $47.65 | $46.31 | 3,327,868 |
| 2018-12-03 | $47.57 | $49.31 | $47.13 | $49.19 | $47.80 | 5,605,938 |
| 2018-11-30 | $45.67 | $46.79 | $45.00 | $45.72 | $44.43 | 4,151,139 |
| 2018-11-29 | $45.55 | $46.83 | $45.45 | $46.36 | $45.05 | 3,532,104 |
| 2018-11-28 | $44.69 | $45.19 | $43.56 | $45.17 | $43.90 | 3,933,267 |
| 2018-11-27 | $45.32 | $45.83 | $44.04 | $44.73 | $43.47 | 3,042,258 |
| 2018-11-26 | $45.45 | $46.17 | $44.79 | $45.30 | $44.02 | 2,858,320 |
| 2018-11-23 | $44.60 | $45.06 | $43.53 | $44.68 | $43.42 | 2,086,534 |
| 2018-11-21 | $44.96 | $46.70 | $44.50 | $46.40 | $45.09 | 2,927,203 |
| 2018-11-20 | $45.52 | $45.55 | $43.76 | $44.55 | $43.29 | 3,382,299 |
| 2018-11-19 | $47.07 | $48.14 | $46.46 | $47.22 | $45.89 | 3,163,517 |
| 2018-11-16 | $48.06 | $49.98 | $47.67 | $48.01 | $46.66 | 2,653,091 |
| 2018-11-15 | $46.27 | $48.32 | $45.73 | $48.00 | $46.65 | 2,265,744 |
| 2018-11-14 | $47.95 | $48.74 | $45.77 | $46.35 | $45.04 | 2,927,865 |
| 2018-11-13 | $48.27 | $48.43 | $46.10 | $46.46 | $45.15 | 3,219,901 |
| 2018-11-12 | $51.55 | $51.81 | $48.35 | $48.41 | $47.05 | 2,093,764 |
| 2018-11-09 | $48.96 | $51.06 | $48.24 | $50.73 | $49.30 | 2,402,894 |
| 2018-11-08 | $52.01 | $52.54 | $49.97 | $50.04 | $48.63 | 2,590,097 |
| 2018-11-07 | $51.93 | $52.50 | $50.75 | $52.26 | $50.79 | 2,449,793 |
| 2018-11-06 | $50.71 | $51.11 | $49.41 | $50.52 | $49.10 | 2,585,041 |
| 2018-11-05 | $50.99 | $51.13 | $49.91 | $50.34 | $48.92 | 2,516,130 |
| 2018-11-02 | $52.57 | $53.00 | $49.69 | $49.93 | $48.52 | 3,055,671 |
| 2018-11-01 | $52.96 | $53.76 | $50.69 | $52.40 | $50.92 | 3,235,453 |
| 2018-10-31 | $53.50 | $55.55 | $52.60 | $52.68 | $51.20 | 3,800,124 |
| 2018-10-30 | $48.79 | $52.94 | $48.56 | $52.71 | $51.22 | 6,189,920 |
| 2018-10-29 | $53.59 | $53.71 | $49.58 | $50.37 | $48.95 | 2,616,383 |
| 2018-10-26 | $53.25 | $54.12 | $51.95 | $53.54 | $52.03 | 1,897,249 |
| 2018-10-25 | $54.01 | $54.87 | $53.13 | $54.15 | $52.62 | 1,762,548 |
| 2018-10-24 | $56.73 | $56.86 | $53.22 | $53.29 | $51.79 | 2,259,324 |
| 2018-10-23 | $55.79 | $56.50 | $54.67 | $55.67 | $54.10 | 2,581,578 |
| 2018-10-22 | $58.66 | $59.15 | $56.82 | $57.68 | $56.05 | 1,650,537 |
| 2018-10-19 | $59.40 | $60.60 | $58.71 | $59.13 | $57.46 | 1,224,714 |
| 2018-10-18 | $59.69 | $60.42 | $58.49 | $59.12 | $57.45 | 2,051,199 |
| 2018-10-17 | $62.27 | $62.68 | $60.28 | $60.93 | $59.21 | 2,241,440 |
| 2018-10-16 | $61.92 | $62.67 | $61.35 | $62.45 | $60.69 | 1,274,773 |
| 2018-10-15 | $61.57 | $62.46 | $60.43 | $61.73 | $59.99 | 2,244,301 |
| 2018-10-12 | $60.20 | $61.13 | $58.74 | $60.45 | $58.75 | 2,126,334 |
| 2018-10-11 | $60.48 | $61.80 | $59.05 | $59.11 | $57.44 | 2,181,554 |
| 2018-10-10 | $65.05 | $65.32 | $61.36 | $61.40 | $59.67 | 2,644,257 |
| 2018-10-09 | $65.82 | $66.52 | $64.39 | $65.61 | $63.76 | 3,324,245 |
| 2018-10-08 | $67.14 | $67.53 | $65.22 | $65.91 | $64.05 | 2,510,831 |
| 2018-10-05 | $69.21 | $70.10 | $67.17 | $67.91 | $66.00 | 2,227,777 |
| 2018-10-04 | $71.50 | $71.75 | $68.83 | $69.16 | $67.21 | 2,152,654 |
| 2018-10-03 | $70.71 | $71.95 | $70.00 | $71.79 | $69.77 | 2,081,340 |
| 2018-10-02 | $70.49 | $70.98 | $69.79 | $70.43 | $68.44 | 1,633,635 |
| 2018-10-01 | $68.60 | $71.03 | $68.25 | $70.42 | $68.44 | 2,051,281 |
| 2018-09-28 | $66.64 | $68.87 | $66.58 | $68.28 | $66.36 | 1,760,070 |
| 2018-09-27 | $67.39 | $67.63 | $66.60 | $66.98 | $65.09 | 1,299,246 |
| 2018-09-26 | $66.34 | $68.00 | $66.08 | $66.82 | $64.94 | 1,848,167 |
| 2018-09-25 | $65.79 | $67.72 | $65.35 | $67.03 | $65.14 | 2,167,827 |
| 2018-09-24 | $63.79 | $65.74 | $63.61 | $65.21 | $63.37 | 2,432,293 |
| 2018-09-21 | $61.95 | $62.84 | $61.60 | $62.23 | $60.48 | 1,429,286 |
| 2018-09-20 | $63.35 | $63.58 | $61.65 | $61.75 | $60.01 | 1,180,460 |
| 2018-09-19 | $61.99 | $63.37 | $61.99 | $62.81 | $61.04 | 1,479,040 |
| 2018-09-18 | $60.63 | $62.27 | $60.63 | $62.17 | $60.42 | 1,939,992 |
| 2018-09-17 | $60.66 | $61.17 | $59.88 | $60.02 | $58.33 | 1,433,506 |
| 2018-09-14 | $59.73 | $60.71 | $59.67 | $60.37 | $58.67 | 1,597,385 |
| 2018-09-13 | $60.70 | $60.71 | $58.88 | $59.85 | $58.16 | 2,409,508 |
| 2018-09-12 | $62.10 | $62.41 | $60.41 | $60.86 | $59.14 | 2,368,024 |
| 2018-09-11 | $59.94 | $62.01 | $59.94 | $61.44 | $59.71 | 1,566,024 |
| 2018-09-10 | $60.05 | $60.75 | $59.77 | $60.01 | $58.32 | 1,796,965 |
| 2018-09-07 | $59.95 | $59.95 | $58.93 | $59.80 | $58.11 | 1,968,177 |
| 2018-09-06 | $63.27 | $63.28 | $60.56 | $60.64 | $58.93 | 2,197,148 |
| 2018-09-05 | $64.19 | $64.28 | $62.10 | $63.40 | $61.61 | 1,850,123 |
| 2018-09-04 | $66.84 | $66.84 | $64.47 | $64.73 | $62.91 | 1,298,730 |
| 2018-08-31 | $66.04 | $66.54 | $65.43 | $65.95 | $64.09 | 727,381 |
| 2018-08-30 | $66.52 | $66.81 | $65.98 | $66.43 | $64.56 | 746,626 |
| 2018-08-29 | $66.10 | $66.80 | $65.82 | $66.53 | $64.65 | 1,018,809 |
| 2018-08-28 | $66.12 | $66.44 | $65.02 | $65.59 | $63.74 | 1,263,305 |
| 2018-08-27 | $65.59 | $66.16 | $65.45 | $66.00 | $64.14 | 810,984 |
| 2018-08-24 | $65.67 | $66.20 | $65.38 | $65.50 | $63.65 | 1,345,029 |
| 2018-08-23 | $64.60 | $65.00 | $64.26 | $64.84 | $63.01 | 899,948 |
| 2018-08-22 | $64.51 | $65.42 | $64.41 | $65.09 | $63.26 | 1,303,102 |
| 2018-08-21 | $63.48 | $64.21 | $63.47 | $63.69 | $61.89 | 1,229,759 |
| 2018-08-20 | $62.82 | $63.50 | $62.66 | $62.85 | $61.08 | 1,542,787 |
| 2018-08-17 | $63.01 | $63.62 | $62.45 | $63.00 | $61.22 | 1,885,951 |
| 2018-08-16 | $62.06 | $62.78 | $61.50 | $62.39 | $60.63 | 1,279,481 |
| 2018-08-15 | $64.14 | $64.30 | $60.96 | $61.40 | $59.67 | 2,093,007 |
| 2018-08-14 | $64.34 | $64.90 | $63.98 | $64.70 | $62.88 | 1,624,969 |
| 2018-08-13 | $64.60 | $65.28 | $63.03 | $63.30 | $61.52 | 2,055,489 |
| 2018-08-10 | $63.83 | $65.00 | $63.45 | $64.78 | $62.95 | 1,335,448 |
| 2018-08-09 | $63.11 | $64.72 | $63.11 | $63.87 | $62.07 | 2,073,186 |
| 2018-08-08 | $61.71 | $63.92 | $59.42 | $63.31 | $61.53 | 3,570,425 |
| 2018-08-07 | $63.74 | $63.92 | $62.02 | $62.21 | $60.46 | 1,417,143 |
| 2018-08-06 | $62.98 | $63.75 | $62.41 | $62.75 | $60.98 | 1,933,646 |
| 2018-08-03 | $63.50 | $64.24 | $62.30 | $62.70 | $60.93 | 2,047,177 |
| 2018-08-02 | $62.09 | $63.64 | $61.90 | $63.62 | $61.83 | 1,191,617 |
| 2018-08-01 | $63.21 | $63.21 | $60.88 | $62.75 | $60.98 | 1,573,014 |
| 2018-07-31 | $63.35 | $63.99 | $62.07 | $63.87 | $62.07 | 1,307,444 |
| 2018-07-30 | $62.02 | $64.27 | $61.85 | $63.43 | $61.64 | 1,881,787 |
| 2018-07-27 | $61.52 | $61.86 | $60.71 | $60.87 | $59.15 | 1,400,997 |
| 2018-07-26 | $60.84 | $62.32 | $60.84 | $61.88 | $60.14 | 1,990,074 |
| 2018-07-25 | $62.27 | $62.41 | $60.60 | $61.11 | $59.39 | 4,342,599 |
| 2018-07-24 | $62.84 | $64.21 | $62.48 | $63.84 | $62.04 | 1,990,258 |
| 2018-07-23 | $62.89 | $62.89 | $61.92 | $62.20 | $60.45 | 1,183,813 |
| 2018-07-20 | $62.30 | $62.64 | $61.66 | $62.44 | $60.68 | 1,479,490 |
| 2018-07-19 | $61.69 | $62.32 | $61.16 | $61.75 | $60.01 | 1,215,363 |
| 2018-07-18 | $60.16 | $62.00 | $59.19 | $61.90 | $60.16 | 1,958,702 |
| 2018-07-17 | $60.43 | $61.25 | $59.35 | $60.72 | $59.01 | 1,572,588 |
| 2018-07-16 | $61.50 | $61.97 | $59.77 | $60.95 | $59.23 | 1,796,870 |
| 2018-07-13 | $62.28 | $63.41 | $61.92 | $62.42 | $60.66 | 1,750,678 |
| 2018-07-12 | $62.16 | $62.55 | $60.54 | $61.93 | $60.18 | 2,380,773 |
| 2018-07-11 | $63.31 | $63.91 | $60.91 | $62.03 | $60.28 | 2,164,507 |
| 2018-07-10 | $64.84 | $65.41 | $63.66 | $63.98 | $62.18 | 1,212,970 |
| 2018-07-09 | $63.31 | $64.30 | $62.83 | $64.08 | $62.27 | 1,195,467 |
| 2018-07-06 | $61.50 | $63.13 | $61.13 | $62.75 | $60.98 | 1,035,323 |
| 2018-07-05 | $63.34 | $63.62 | $61.51 | $61.90 | $60.16 | 1,114,272 |
| 2018-07-03 | $64.14 | $64.47 | $62.45 | $62.85 | $61.08 | 1,263,058 |
| 2018-07-02 | $64.07 | $64.20 | $62.09 | $62.58 | $60.82 | 2,207,351 |
| 2018-06-29 | $66.01 | $67.12 | $64.50 | $64.76 | $62.93 | 2,587,268 |
| 2018-06-28 | $67.13 | $67.53 | $65.54 | $66.07 | $64.21 | 1,531,024 |
| 2018-06-27 | $66.34 | $68.44 | $65.98 | $67.18 | $65.29 | 2,138,396 |
| 2018-06-26 | $64.42 | $65.63 | $63.77 | $65.21 | $63.37 | 1,745,172 |
| 2018-06-25 | $66.39 | $66.48 | $63.64 | $64.02 | $62.22 | 1,943,294 |
| 2018-06-22 | $66.35 | $67.55 | $65.50 | $66.20 | $64.33 | 2,668,545 |
| 2018-06-21 | $63.41 | $64.28 | $62.60 | $62.85 | $61.08 | 2,376,340 |
| 2018-06-20 | $63.02 | $64.02 | $62.35 | $63.78 | $61.98 | 1,397,179 |
| 2018-06-19 | $60.72 | $63.27 | $60.36 | $62.23 | $60.48 | 2,122,366 |
| 2018-06-18 | $60.79 | $62.95 | $60.76 | $62.10 | $60.35 | 1,623,240 |
| 2018-06-15 | $63.90 | $64.00 | $60.51 | $60.79 | $59.08 | 2,683,253 |
| 2018-06-14 | $65.62 | $65.90 | $64.03 | $64.26 | $62.45 | 1,426,864 |
| 2018-06-13 | $64.86 | $65.76 | $64.54 | $65.03 | $63.20 | 1,551,282 |
| 2018-06-12 | $65.71 | $66.50 | $64.75 | $65.10 | $63.27 | 1,551,127 |
| 2018-06-11 | $66.00 | $66.17 | $65.12 | $65.78 | $63.93 | 1,248,718 |
| 2018-06-08 | $65.83 | $65.97 | $64.80 | $65.84 | $63.98 | 1,402,571 |
| 2018-06-07 | $64.13 | $66.19 | $64.10 | $65.78 | $63.93 | 2,522,512 |
| 2018-06-06 | $64.46 | $64.76 | $63.36 | $63.77 | $61.97 | 2,193,237 |
| 2018-06-05 | $64.30 | $64.98 | $63.47 | $64.21 | $62.40 | 2,923,330 |
| 2018-06-04 | $68.27 | $69.05 | $64.28 | $64.61 | $62.79 | 2,789,140 |
| 2018-06-01 | $68.12 | $69.47 | $67.05 | $68.17 | $66.25 | 2,608,044 |
| 2018-05-31 | $67.04 | $68.92 | $66.88 | $67.34 | $65.44 | 2,367,694 |
| 2018-05-30 | $66.01 | $68.52 | $66.00 | $67.93 | $66.02 | 1,997,893 |
| 2018-05-29 | $63.97 | $65.55 | $63.81 | $65.40 | $63.56 | 1,988,713 |
| 2018-05-25 | $64.89 | $64.89 | $63.17 | $64.73 | $62.91 | 2,351,132 |
| 2018-05-24 | $66.44 | $67.46 | $65.81 | $67.04 | $65.15 | 1,633,594 |
| 2018-05-23 | $66.91 | $68.05 | $66.00 | $67.68 | $65.77 | 1,663,299 |
| 2018-05-22 | $68.80 | $69.91 | $67.10 | $67.39 | $65.49 | 2,001,596 |
| 2018-05-21 | $68.34 | $68.96 | $67.85 | $68.76 | $66.82 | 1,221,815 |
| 2018-05-18 | $68.81 | $68.81 | $67.15 | $67.60 | $65.69 | 1,703,616 |
| 2018-05-17 | $68.54 | $69.69 | $68.29 | $68.83 | $66.89 | 1,727,131 |
| 2018-05-16 | $68.22 | $68.49 | $67.33 | $68.12 | $66.20 | 1,690,207 |
| 2018-05-15 | $67.89 | $68.55 | $67.03 | $68.30 | $66.37 | 1,433,011 |
| 2018-05-14 | $68.02 | $68.70 | $67.80 | $68.04 | $66.12 | 776,266 |
| 2018-05-11 | $68.30 | $68.75 | $67.47 | $67.63 | $65.72 | 1,393,185 |
| 2018-05-10 | $68.45 | $68.71 | $67.44 | $68.18 | $66.26 | 1,657,523 |
| 2018-05-09 | $67.63 | $68.84 | $67.10 | $68.06 | $66.14 | 3,685,946 |
| 2018-05-08 | $63.85 | $66.25 | $62.67 | $66.22 | $64.35 | 2,264,220 |
| 2018-05-07 | $65.28 | $66.79 | $64.43 | $64.66 | $62.84 | 2,646,157 |
| 2018-05-04 | $64.26 | $64.77 | $63.50 | $64.40 | $62.58 | 2,231,263 |
| 2018-05-03 | $65.00 | $65.00 | $62.27 | $63.98 | $62.18 | 4,817,138 |
| 2018-05-02 | $65.68 | $66.90 | $65.46 | $65.91 | $64.05 | 3,287,696 |
| 2018-05-01 | $65.70 | $65.88 | $64.86 | $65.72 | $63.87 | 1,893,128 |
| 2018-04-30 | $65.11 | $66.54 | $64.99 | $66.06 | $64.20 | 1,453,997 |
| 2018-04-27 | $65.45 | $65.74 | $64.68 | $65.17 | $63.33 | 1,773,428 |
| 2018-04-26 | $65.61 | $65.96 | $64.76 | $65.84 | $63.98 | 1,314,338 |
| 2018-04-25 | $63.98 | $65.41 | $63.76 | $65.37 | $63.53 | 1,322,462 |
| 2018-04-24 | $65.14 | $66.01 | $63.57 | $64.34 | $62.53 | 2,660,784 |
| 2018-04-23 | $63.47 | $65.06 | $63.13 | $64.95 | $63.12 | 1,826,172 |
| 2018-04-20 | $63.76 | $64.31 | $62.79 | $63.83 | $62.03 | 2,463,247 |
| 2018-04-19 | $63.24 | $64.76 | $62.92 | $64.04 | $62.23 | 2,761,804 |
| 2018-04-18 | $62.83 | $64.11 | $62.36 | $63.41 | $61.62 | 3,158,470 |
| 2018-04-17 | $62.31 | $62.53 | $61.39 | $62.12 | $60.37 | 2,817,651 |
| 2018-04-16 | $61.53 | $62.30 | $61.23 | $61.80 | $60.06 | 2,202,970 |
| 2018-04-13 | $61.69 | $62.40 | $61.38 | $61.86 | $60.12 | 1,714,891 |
| 2018-04-12 | $60.77 | $61.86 | $59.66 | $60.99 | $59.27 | 3,066,786 |
| 2018-04-11 | $61.00 | $62.67 | $60.71 | $61.85 | $60.11 | 3,731,050 |
| 2018-04-10 | $60.15 | $62.02 | $59.90 | $60.99 | $59.27 | 3,251,537 |
| 2018-04-09 | $59.62 | $60.31 | $58.91 | $58.94 | $57.28 | 2,430,801 |
| 2018-04-06 | $60.15 | $60.89 | $57.54 | $58.92 | $57.26 | 3,467,120 |
| 2018-04-05 | $59.18 | $61.67 | $59.09 | $60.73 | $59.02 | 2,721,969 |
| 2018-04-04 | $57.73 | $58.95 | $56.86 | $58.83 | $57.17 | 1,605,282 |
| 2018-04-03 | $58.28 | $59.20 | $57.27 | $59.02 | $57.36 | 2,129,311 |
| 2018-04-02 | $58.61 | $58.61 | $55.85 | $57.70 | $56.07 | 2,375,372 |
| 2018-03-29 | $57.69 | $59.19 | $57.20 | $58.95 | $57.29 | 2,103,237 |
| 2018-03-28 | $57.26 | $58.25 | $56.39 | $57.31 | $55.69 | 2,896,462 |
| 2018-03-27 | $59.56 | $59.90 | $56.93 | $57.26 | $55.65 | 2,938,336 |
| 2018-03-26 | $58.69 | $59.04 | $57.25 | $58.90 | $57.24 | 1,639,917 |
| 2018-03-23 | $57.47 | $59.47 | $57.12 | $58.00 | $56.37 | 3,547,966 |
| 2018-03-22 | $56.82 | $57.72 | $56.48 | $57.13 | $55.52 | 2,199,325 |
| 2018-03-21 | $54.40 | $58.13 | $54.25 | $57.71 | $56.08 | 5,156,883 |
| 2018-03-20 | $52.32 | $54.16 | $52.27 | $53.88 | $52.36 | 2,016,430 |
| 2018-03-19 | $52.84 | $53.03 | $51.83 | $52.13 | $50.66 | 1,339,893 |
| 2018-03-16 | $52.15 | $53.52 | $51.93 | $53.07 | $51.57 | 1,514,442 |
| 2018-03-15 | $53.09 | $53.77 | $52.14 | $52.36 | $50.88 | 1,761,187 |
| 2018-03-14 | $52.24 | $53.42 | $52.24 | $52.72 | $51.23 | 2,464,177 |
| 2018-03-13 | $52.61 | $52.84 | $51.59 | $51.80 | $50.34 | 1,390,708 |
| 2018-03-12 | $51.65 | $52.63 | $51.58 | $52.39 | $50.91 | 1,521,009 |
| 2018-03-09 | $52.25 | $52.49 | $51.26 | $51.85 | $50.39 | 1,567,511 |
| 2018-03-08 | $51.27 | $51.54 | $50.74 | $51.22 | $49.78 | 1,165,926 |
| 2018-03-07 | $50.81 | $52.05 | $50.62 | $51.07 | $49.63 | 1,930,674 |
| 2018-03-06 | $52.28 | $52.36 | $51.30 | $51.57 | $50.12 | 2,085,250 |
| 2018-03-05 | $49.14 | $51.68 | $49.14 | $51.33 | $49.88 | 2,859,380 |
| 2018-03-02 | $48.00 | $49.59 | $47.46 | $49.50 | $48.10 | 2,479,138 |
| 2018-03-01 | $47.76 | $49.63 | $47.62 | $48.58 | $47.21 | 2,570,506 |
| 2018-02-28 | $49.37 | $49.89 | $47.39 | $47.51 | $46.17 | 2,844,962 |
| 2018-02-27 | $50.28 | $50.44 | $48.82 | $49.06 | $47.68 | 2,409,853 |
| 2018-02-26 | $50.71 | $50.97 | $49.19 | $50.32 | $48.90 | 3,813,283 |
| 2018-02-23 | $49.46 | $50.49 | $49.11 | $50.25 | $48.83 | 2,920,777 |
| 2018-02-22 | $48.54 | $51.00 | $46.85 | $48.44 | $47.07 | 10,820,502 |
| 2018-02-21 | $54.84 | $55.27 | $52.56 | $52.57 | $51.09 | 2,850,225 |
| 2018-02-20 | $53.57 | $55.21 | $53.39 | $54.73 | $53.19 | 2,698,520 |
| 2018-02-16 | $53.50 | $54.66 | $52.96 | $53.33 | $51.83 | 4,444,757 |
| 2018-02-15 | $53.87 | $53.98 | $52.32 | $53.77 | $52.25 | 2,467,150 |
| 2018-02-14 | $50.39 | $53.93 | $50.11 | $53.70 | $52.19 | 2,796,473 |
| 2018-02-13 | $50.75 | $51.69 | $50.52 | $51.21 | $49.77 | 1,760,032 |
| 2018-02-12 | $49.88 | $52.09 | $49.83 | $51.38 | $49.93 | 3,391,878 |
| 2018-02-09 | $49.55 | $49.98 | $46.69 | $49.06 | $47.68 | 4,086,877 |
| 2018-02-08 | $52.03 | $52.43 | $48.98 | $49.01 | $47.63 | 3,654,146 |
| 2018-02-07 | $53.42 | $54.28 | $51.80 | $51.85 | $50.39 | 2,445,510 |
| 2018-02-06 | $50.86 | $53.65 | $50.35 | $53.37 | $51.87 | 2,627,362 |
| 2018-02-05 | $52.99 | $54.20 | $51.63 | $51.78 | $50.32 | 2,877,566 |
| 2018-02-02 | $55.54 | $55.80 | $53.56 | $53.74 | $52.23 | 2,011,484 |
| 2018-02-01 | $55.60 | $56.72 | $55.55 | $56.61 | $55.01 | 2,712,203 |
| 2018-01-31 | $54.54 | $55.78 | $54.54 | $55.53 | $53.96 | 1,866,709 |
| 2018-01-30 | $55.55 | $55.68 | $53.91 | $54.68 | $53.14 | 3,443,293 |
| 2018-01-29 | $57.11 | $57.76 | $56.60 | $56.67 | $55.07 | 1,784,978 |
| 2018-01-26 | $57.26 | $57.84 | $57.03 | $57.63 | $56.01 | 1,230,614 |
| 2018-01-25 | $57.80 | $57.80 | $56.86 | $57.07 | $55.46 | 1,777,805 |
| 2018-01-24 | $57.28 | $57.91 | $56.36 | $57.44 | $55.82 | 2,200,755 |
| 2018-01-23 | $56.72 | $57.39 | $56.20 | $57.04 | $55.43 | 2,233,129 |
| 2018-01-22 | $55.36 | $56.55 | $55.26 | $56.52 | $54.93 | 1,830,154 |
| 2018-01-19 | $54.93 | $55.55 | $54.85 | $55.17 | $53.61 | 1,810,535 |
| 2018-01-18 | $56.92 | $57.05 | $55.56 | $55.65 | $54.08 | 2,606,848 |
| 2018-01-17 | $56.90 | $57.69 | $56.32 | $57.18 | $55.57 | 2,305,826 |
| 2018-01-16 | $57.90 | $57.90 | $56.81 | $56.93 | $55.33 | 2,534,318 |
| 2018-01-12 | $57.84 | $58.32 | $57.26 | $57.66 | $56.03 | 2,131,011 |
| 2018-01-11 | $56.93 | $58.89 | $56.86 | $58.33 | $56.69 | 2,371,532 |
| 2018-01-10 | $55.60 | $56.73 | $55.28 | $56.52 | $54.93 | 2,598,795 |
| 2018-01-09 | $55.85 | $56.40 | $55.46 | $55.47 | $53.91 | 1,503,544 |
| 2018-01-08 | $55.50 | $55.69 | $54.81 | $55.62 | $54.05 | 1,504,606 |
| 2018-01-05 | $54.86 | $55.33 | $54.40 | $55.24 | $53.68 | 1,408,319 |
| 2018-01-04 | $55.09 | $55.29 | $54.43 | $55.11 | $53.56 | 1,434,387 |
| 2018-01-03 | $54.63 | $55.36 | $54.52 | $54.94 | $53.39 | 1,815,261 |
| 2018-01-02 | $53.41 | $54.28 | $53.33 | $54.26 | $52.73 | 1,970,963 |
| 2017-12-29 | $53.15 | $53.55 | $52.47 | $52.97 | $51.48 | 1,552,920 |
| 2017-12-28 | $53.35 | $53.54 | $52.84 | $52.92 | $51.43 | 1,601,583 |
| 2017-12-27 | $53.36 | $53.53 | $52.73 | $53.29 | $51.79 | 1,601,228 |
| 2017-12-26 | $52.09 | $53.44 | $51.80 | $53.41 | $51.90 | 1,186,035 |
| 2017-12-22 | $51.39 | $52.54 | $50.93 | $51.90 | $50.44 | 1,465,806 |
| 2017-12-21 | $49.70 | $51.39 | $49.56 | $51.25 | $49.81 | 2,067,650 |
| 2017-12-20 | $48.75 | $49.81 | $48.24 | $49.61 | $48.21 | 2,315,390 |
| 2017-12-19 | $48.69 | $49.39 | $48.31 | $48.35 | $46.99 | 1,735,931 |
| 2017-12-18 | $47.84 | $48.69 | $47.28 | $48.34 | $46.98 | 2,366,059 |
| 2017-12-15 | $47.64 | $47.83 | $47.04 | $47.20 | $45.87 | 1,664,329 |
| 2017-12-14 | $47.62 | $48.10 | $47.28 | $47.36 | $46.03 | 2,879,379 |
| 2017-12-13 | $48.18 | $48.37 | $47.09 | $47.31 | $45.98 | 2,227,608 |
| 2017-12-12 | $48.60 | $49.29 | $47.88 | $48.05 | $46.70 | 2,184,862 |
| 2017-12-11 | $48.14 | $48.39 | $47.81 | $48.07 | $46.72 | 1,138,061 |
| 2017-12-08 | $47.75 | $48.18 | $47.35 | $47.93 | $46.58 | 1,205,439 |
| 2017-12-07 | $46.56 | $47.21 | $46.34 | $47.08 | $45.75 | 1,182,324 |
| 2017-12-06 | $46.80 | $47.19 | $46.25 | $46.59 | $45.28 | 1,407,902 |
| 2017-12-05 | $47.65 | $48.02 | $47.18 | $47.41 | $46.07 | 1,221,072 |
| 2017-12-04 | $48.23 | $48.74 | $47.63 | $47.81 | $46.46 | 2,043,948 |
| 2017-12-01 | $47.95 | $48.99 | $47.76 | $48.47 | $47.10 | 2,267,187 |
| 2017-11-30 | $46.65 | $48.12 | $46.59 | $47.33 | $46.00 | 2,961,064 |
| 2017-11-29 | $45.60 | $46.17 | $45.35 | $46.05 | $44.75 | 1,548,065 |
| 2017-11-28 | $45.10 | $45.76 | $44.78 | $45.57 | $44.29 | 1,253,123 |
| 2017-11-27 | $46.24 | $46.32 | $44.99 | $45.14 | $43.87 | 1,543,430 |
| 2017-11-24 | $46.69 | $46.86 | $46.42 | $46.73 | $45.41 | 662,073 |
| 2017-11-22 | $46.35 | $46.41 | $45.70 | $46.24 | $44.94 | 1,774,777 |
| 2017-11-21 | $45.64 | $46.00 | $45.18 | $45.54 | $44.26 | 2,112,754 |
| 2017-11-20 | $45.43 | $45.78 | $44.74 | $45.25 | $43.97 | 2,153,634 |
| 2017-11-17 | $45.95 | $46.14 | $45.31 | $45.92 | $44.63 | 2,543,709 |
| 2017-11-16 | $45.00 | $45.68 | $44.56 | $45.52 | $44.24 | 2,618,017 |
| 2017-11-15 | $43.79 | $45.00 | $42.83 | $44.84 | $43.58 | 3,243,491 |
| 2017-11-14 | $45.60 | $45.99 | $44.53 | $44.57 | $43.31 | 4,677,009 |
| 2017-11-13 | $46.63 | $47.53 | $45.80 | $45.83 | $44.54 | 3,973,556 |
| 2017-11-10 | $46.66 | $46.72 | $45.77 | $46.69 | $45.37 | 2,852,920 |
| 2017-11-09 | $45.33 | $46.55 | $44.94 | $46.32 | $45.01 | 3,674,050 |
| 2017-11-08 | $45.75 | $46.64 | $44.57 | $44.89 | $43.62 | 7,176,592 |
| 2017-11-07 | $43.83 | $43.95 | $43.08 | $43.59 | $42.36 | 3,709,138 |
| 2017-11-06 | $42.74 | $43.95 | $42.53 | $43.94 | $42.70 | 3,541,256 |
| 2017-11-03 | $41.27 | $42.75 | $40.96 | $42.37 | $41.18 | 2,958,304 |
| 2017-11-02 | $41.58 | $42.32 | $40.69 | $41.14 | $39.98 | 1,703,431 |
| 2017-11-01 | $41.24 | $42.28 | $41.16 | $41.74 | $40.56 | 2,397,039 |
| 2017-10-31 | $40.34 | $40.88 | $39.95 | $40.71 | $39.56 | 2,191,004 |
| 2017-10-30 | $39.61 | $40.57 | $39.55 | $40.45 | $39.31 | 2,896,115 |
| 2017-10-27 | $37.99 | $39.59 | $37.70 | $39.37 | $38.26 | 2,884,402 |
| 2017-10-26 | $37.69 | $38.30 | $36.90 | $38.24 | $37.16 | 2,832,439 |
| 2017-10-25 | $37.31 | $37.78 | $36.96 | $37.77 | $36.71 | 2,401,339 |
| 2017-10-24 | $37.78 | $38.34 | $37.24 | $37.62 | $36.56 | 2,148,768 |
| 2017-10-23 | $37.89 | $38.08 | $37.32 | $37.47 | $36.41 | 1,883,509 |
| 2017-10-20 | $36.96 | $37.90 | $36.81 | $37.90 | $36.83 | 2,331,569 |
| 2017-10-19 | $36.25 | $36.98 | $36.05 | $36.77 | $35.73 | 2,136,443 |
| 2017-10-18 | $37.35 | $37.72 | $36.54 | $36.55 | $35.52 | 1,487,143 |
| 2017-10-17 | $37.40 | $37.67 | $36.53 | $37.31 | $36.26 | 1,969,316 |
| 2017-10-16 | $37.73 | $37.96 | $37.23 | $37.42 | $36.37 | 1,370,035 |
| 2017-10-13 | $37.64 | $37.80 | $37.00 | $37.20 | $36.15 | 1,420,381 |
| 2017-10-12 | $37.19 | $37.46 | $36.75 | $37.07 | $36.03 | 2,180,623 |
| 2017-10-11 | $36.85 | $37.64 | $36.47 | $37.64 | $36.58 | 2,053,875 |
| 2017-10-10 | $37.64 | $37.95 | $36.51 | $36.92 | $35.88 | 1,562,500 |
| 2017-10-09 | $36.83 | $37.03 | $36.58 | $37.00 | $35.96 | 1,573,043 |
| 2017-10-06 | $37.23 | $37.52 | $36.35 | $36.55 | $35.52 | 2,524,380 |
| 2017-10-05 | $37.75 | $38.07 | $37.60 | $37.87 | $36.80 | 2,130,891 |
| 2017-10-04 | $38.28 | $38.50 | $37.34 | $37.47 | $36.41 | 2,314,991 |
| 2017-10-03 | $38.43 | $38.49 | $38.01 | $38.29 | $37.21 | 1,824,594 |
| 2017-10-02 | $37.84 | $38.71 | $37.61 | $38.59 | $37.50 | 2,200,493 |
| 2017-09-29 | $38.61 | $38.96 | $38.06 | $38.61 | $37.52 | 2,337,711 |
| 2017-09-28 | $39.46 | $40.03 | $38.76 | $38.85 | $37.75 | 2,266,124 |
| 2017-09-27 | $38.84 | $39.55 | $38.32 | $39.44 | $38.33 | 2,814,556 |
| 2017-09-26 | $38.28 | $38.95 | $38.04 | $38.59 | $37.50 | 2,074,803 |
| 2017-09-25 | $38.32 | $38.78 | $38.12 | $38.55 | $37.46 | 2,562,718 |
| 2017-09-22 | $37.59 | $38.06 | $37.36 | $37.82 | $36.75 | 1,758,524 |
| 2017-09-21 | $37.63 | $37.70 | $37.02 | $37.66 | $36.60 | 1,765,605 |
| 2017-09-20 | $37.36 | $38.06 | $37.25 | $37.81 | $36.74 | 3,429,546 |
| 2017-09-19 | $36.76 | $37.22 | $36.58 | $37.03 | $35.99 | 3,151,631 |
| 2017-09-18 | $35.85 | $36.76 | $35.75 | $36.68 | $35.65 | 1,658,842 |
| 2017-09-15 | $36.27 | $36.40 | $35.68 | $36.15 | $35.13 | 2,150,228 |
| 2017-09-14 | $36.56 | $37.00 | $35.93 | $36.29 | $35.27 | 2,676,921 |
| 2017-09-13 | $34.84 | $36.37 | $34.75 | $36.08 | $35.06 | 3,274,579 |
| 2017-09-12 | $34.18 | $35.53 | $33.75 | $34.61 | $33.63 | 4,564,935 |
| 2017-09-11 | $33.76 | $34.47 | $33.76 | $34.18 | $33.22 | 2,037,376 |
| 2017-09-08 | $34.45 | $34.64 | $33.04 | $33.75 | $32.80 | 2,700,778 |
| 2017-09-07 | $35.25 | $35.42 | $34.47 | $34.71 | $33.73 | 2,882,158 |
| 2017-09-06 | $35.13 | $35.95 | $35.12 | $35.49 | $34.49 | 2,413,754 |
| 2017-09-05 | $34.90 | $35.44 | $34.33 | $34.79 | $33.81 | 2,970,874 |
| 2017-09-01 | $34.01 | $34.60 | $33.57 | $34.33 | $33.36 | 1,828,580 |
| 2017-08-31 | $33.50 | $34.19 | $33.33 | $33.92 | $32.96 | 1,662,943 |
| 2017-08-30 | $32.64 | $33.30 | $32.39 | $33.10 | $32.17 | 1,354,828 |
| 2017-08-29 | $32.63 | $33.03 | $32.08 | $33.01 | $32.08 | 1,559,893 |
| 2017-08-28 | $33.31 | $33.56 | $32.42 | $33.05 | $32.12 | 1,998,106 |
| 2017-08-25 | $33.53 | $33.78 | $33.24 | $33.63 | $32.68 | 1,350,775 |
| 2017-08-24 | $33.24 | $33.54 | $32.95 | $33.42 | $32.48 | 1,339,314 |
| 2017-08-23 | $32.82 | $33.75 | $32.72 | $33.49 | $32.55 | 1,608,354 |
| 2017-08-22 | $32.66 | $33.19 | $32.66 | $32.96 | $32.03 | 1,978,278 |
| 2017-08-21 | $32.64 | $32.84 | $32.14 | $32.46 | $31.55 | 1,754,036 |
| 2017-08-18 | $32.48 | $33.15 | $32.04 | $32.84 | $31.91 | 1,799,688 |
| 2017-08-17 | $32.59 | $33.33 | $32.39 | $32.42 | $31.51 | 1,541,002 |
| 2017-08-16 | $33.19 | $33.65 | $32.39 | $32.68 | $31.76 | 2,311,486 |
| 2017-08-15 | $33.22 | $33.43 | $32.75 | $33.14 | $32.21 | 2,582,665 |
| 2017-08-14 | $34.75 | $34.75 | $33.24 | $33.32 | $32.38 | 3,430,963 |
| 2017-08-11 | $33.75 | $34.68 | $33.68 | $34.54 | $33.57 | 3,479,457 |
| 2017-08-10 | $35.00 | $35.73 | $34.40 | $34.49 | $33.52 | 5,804,812 |
| 2017-08-09 | $33.50 | $35.54 | $33.02 | $34.31 | $33.34 | 7,882,026 |
| 2017-08-08 | $32.67 | $33.34 | $32.30 | $32.44 | $31.53 | 4,526,946 |
| 2017-08-07 | $33.46 | $33.47 | $32.42 | $32.86 | $31.93 | 3,048,990 |
| 2017-08-04 | $32.21 | $33.88 | $32.21 | $33.65 | $32.70 | 4,001,523 |
| 2017-08-03 | $33.02 | $33.31 | $32.04 | $32.19 | $31.28 | 4,793,556 |
| 2017-08-02 | $32.65 | $33.26 | $32.21 | $32.75 | $31.83 | 3,175,989 |
| 2017-08-01 | $33.35 | $33.47 | $32.67 | $32.87 | $31.94 | 1,771,804 |
| 2017-07-31 | $33.45 | $33.77 | $32.79 | $33.43 | $32.49 | 2,627,516 |
| 2017-07-28 | $33.69 | $34.73 | $33.19 | $33.52 | $32.58 | 3,060,192 |
| 2017-07-27 | $33.13 | $33.99 | $32.89 | $33.76 | $32.81 | 2,885,245 |
| 2017-07-26 | $33.30 | $34.49 | $32.95 | $33.12 | $32.19 | 3,771,020 |
| 2017-07-25 | $31.93 | $33.71 | $31.93 | $32.87 | $31.94 | 3,821,580 |
| 2017-07-24 | $31.57 | $31.93 | $31.14 | $31.53 | $30.64 | 3,742,442 |
| 2017-07-21 | $32.32 | $32.45 | $31.02 | $31.41 | $30.52 | 4,716,194 |
| 2017-07-20 | $33.94 | $33.98 | $32.39 | $32.44 | $31.53 | 3,709,773 |
| 2017-07-19 | $32.70 | $33.80 | $32.51 | $33.61 | $32.66 | 4,369,394 |
| 2017-07-18 | $33.10 | $33.18 | $32.20 | $32.71 | $31.79 | 3,023,897 |
| 2017-07-17 | $32.60 | $33.10 | $32.50 | $32.72 | $31.80 | 2,171,964 |
| 2017-07-14 | $32.29 | $32.91 | $32.24 | $32.75 | $31.83 | 3,031,587 |
| 2017-07-13 | $31.38 | $32.30 | $31.30 | $32.27 | $31.36 | 3,321,961 |
| 2017-07-12 | $32.14 | $32.64 | $31.15 | $31.37 | $30.49 | 3,549,839 |
| 2017-07-11 | $30.80 | $31.79 | $30.30 | $31.42 | $30.53 | 2,906,147 |
| 2017-07-10 | $29.86 | $30.89 | $29.73 | $30.77 | $29.90 | 2,818,097 |
| 2017-07-07 | $30.25 | $30.41 | $29.08 | $30.03 | $29.18 | 3,939,512 |
| 2017-07-06 | $31.60 | $32.10 | $30.48 | $30.61 | $29.75 | 3,342,539 |
| 2017-07-05 | $32.44 | $32.44 | $30.75 | $31.30 | $30.42 | 4,209,760 |
| 2017-07-03 | $32.55 | $33.05 | $32.51 | $32.79 | $31.87 | 2,008,221 |
| 2017-06-30 | $31.95 | $32.79 | $31.34 | $32.33 | $31.42 | 5,357,822 |
| 2017-06-29 | $30.75 | $32.48 | $30.75 | $31.78 | $30.88 | 5,344,716 |
| 2017-06-28 | $30.85 | $31.09 | $30.37 | $30.55 | $29.69 | 5,562,325 |
| 2017-06-27 | $31.00 | $31.38 | $30.51 | $30.79 | $29.92 | 7,308,484 |
| 2017-06-26 | $31.23 | $31.35 | $30.71 | $30.86 | $29.99 | 2,767,335 |
| 2017-06-23 | $30.50 | $31.37 | $30.35 | $31.14 | $30.26 | 3,976,993 |
| 2017-06-22 | $30.65 | $31.42 | $30.33 | $30.41 | $29.55 | 4,886,100 |
| 2017-06-21 | $31.03 | $32.19 | $30.29 | $30.39 | $29.53 | 6,250,991 |
| 2017-06-20 | $31.31 | $31.68 | $30.18 | $31.59 | $30.70 | 5,729,754 |
| 2017-06-19 | $33.01 | $33.20 | $32.14 | $32.24 | $31.33 | 2,869,930 |
| 2017-06-16 | $33.48 | $33.58 | $32.53 | $33.01 | $32.08 | 5,653,800 |
| 2017-06-15 | $34.31 | $34.93 | $32.76 | $33.05 | $32.12 | 3,692,034 |
| 2017-06-14 | $36.08 | $36.20 | $34.15 | $34.57 | $33.60 | 3,914,175 |
| 2017-06-13 | $35.12 | $36.73 | $35.01 | $36.47 | $35.44 | 3,842,111 |
| 2017-06-12 | $35.95 | $36.32 | $34.94 | $35.12 | $34.13 | 2,866,989 |
| 2017-06-09 | $33.46 | $35.56 | $33.46 | $35.24 | $34.25 | 4,126,283 |
| 2017-06-08 | $34.75 | $35.24 | $33.26 | $33.39 | $32.45 | 5,495,570 |
| 2017-06-07 | $36.45 | $37.07 | $34.72 | $35.05 | $34.06 | 3,318,434 |
| 2017-06-06 | $36.00 | $36.96 | $35.71 | $36.78 | $35.74 | 2,145,399 |
| 2017-06-05 | $35.87 | $36.76 | $35.81 | $36.08 | $35.06 | 2,311,637 |
| 2017-06-02 | $37.34 | $37.50 | $35.97 | $36.07 | $35.05 | 4,040,752 |
| 2017-06-01 | $37.59 | $38.78 | $37.19 | $37.85 | $36.78 | 3,271,571 |
| 2017-05-31 | $37.23 | $37.99 | $36.86 | $37.60 | $36.54 | 3,558,580 |
| 2017-05-30 | $39.30 | $39.45 | $37.70 | $37.97 | $36.90 | 4,402,453 |
| 2017-05-26 | $40.13 | $40.33 | $39.48 | $39.61 | $38.49 | 3,076,791 |
| 2017-05-25 | $41.50 | $42.75 | $39.82 | $40.11 | $38.98 | 3,322,924 |
| 2017-05-24 | $41.77 | $42.61 | $41.43 | $41.83 | $40.65 | 2,397,138 |
| 2017-05-23 | $42.20 | $42.40 | $41.76 | $42.01 | $40.83 | 1,641,741 |
| 2017-05-22 | $43.02 | $43.02 | $41.80 | $42.17 | $40.98 | 2,421,935 |
| 2017-05-19 | $41.64 | $42.84 | $41.54 | $42.63 | $41.43 | 2,171,129 |
| 2017-05-18 | $41.38 | $41.92 | $41.00 | $41.41 | $40.24 | 2,531,801 |
| 2017-05-17 | $41.82 | $42.92 | $41.80 | $41.87 | $40.69 | 2,595,567 |
| 2017-05-16 | $42.64 | $42.87 | $42.12 | $42.23 | $41.04 | 2,150,963 |
| 2017-05-15 | $43.28 | $43.52 | $42.14 | $42.39 | $41.20 | 2,309,475 |
| 2017-05-12 | $41.81 | $42.38 | $41.76 | $42.06 | $40.87 | 2,342,525 |
| 2017-05-11 | $42.53 | $42.53 | $41.90 | $41.98 | $40.80 | 1,581,891 |
| 2017-05-10 | $42.03 | $42.69 | $41.70 | $42.13 | $40.94 | 2,330,643 |
| 2017-05-09 | $42.32 | $42.32 | $41.20 | $41.54 | $40.37 | 2,292,291 |
| 2017-05-08 | $41.31 | $42.17 | $41.01 | $42.11 | $40.92 | 2,895,040 |
| 2017-05-05 | $40.46 | $41.40 | $40.02 | $41.34 | $40.17 | 3,932,095 |
| 2017-05-04 | $41.57 | $41.57 | $39.30 | $40.00 | $38.87 | 5,487,428 |
| 2017-05-03 | $41.10 | $42.64 | $40.95 | $42.14 | $40.95 | 3,473,322 |
| 2017-05-02 | $41.85 | $42.14 | $40.81 | $41.05 | $39.89 | 3,615,677 |
| 2017-05-01 | $42.05 | $42.40 | $41.69 | $41.78 | $40.60 | 2,418,954 |
| 2017-04-28 | $42.98 | $43.12 | $41.95 | $42.41 | $41.21 | 1,985,948 |
| 2017-04-27 | $43.00 | $43.02 | $42.10 | $42.50 | $41.30 | 3,571,571 |
| 2017-04-26 | $43.69 | $44.88 | $43.30 | $43.46 | $42.24 | 2,595,698 |
| 2017-04-25 | $43.44 | $44.30 | $43.01 | $44.19 | $42.94 | 2,486,995 |
| 2017-04-24 | $43.65 | $43.94 | $43.07 | $43.44 | $42.22 | 3,016,295 |
| 2017-04-21 | $43.00 | $43.45 | $42.82 | $43.21 | $41.99 | 3,705,592 |
| 2017-04-20 | $43.53 | $44.20 | $43.22 | $43.24 | $42.02 | 2,212,687 |
| 2017-04-19 | $44.62 | $45.01 | $43.12 | $43.26 | $42.04 | 2,784,739 |
| 2017-04-18 | $44.62 | $45.58 | $44.43 | $44.63 | $43.37 | 1,588,994 |
| 2017-04-17 | $44.96 | $45.33 | $44.60 | $45.16 | $43.89 | 1,594,661 |
| 2017-04-13 | $45.99 | $46.27 | $44.86 | $44.97 | $43.70 | 2,837,874 |
| 2017-04-12 | $46.95 | $47.48 | $45.69 | $45.84 | $44.55 | 2,415,651 |
| 2017-04-11 | $46.73 | $47.10 | $45.86 | $46.96 | $45.64 | 1,882,922 |
| 2017-04-10 | $46.44 | $47.00 | $46.19 | $46.75 | $45.43 | 1,596,183 |
| 2017-04-07 | $46.34 | $46.64 | $45.86 | $46.01 | $44.71 | 1,401,909 |
| 2017-04-06 | $46.34 | $46.90 | $45.93 | $46.26 | $44.96 | 1,984,512 |
| 2017-04-05 | $46.86 | $47.87 | $45.60 | $45.89 | $44.60 | 4,336,494 |
| 2017-04-04 | $45.70 | $46.22 | $45.12 | $46.20 | $44.90 | 2,564,853 |
| 2017-04-03 | $45.36 | $45.77 | $44.62 | $45.56 | $44.28 | 2,014,034 |
| 2017-03-31 | $44.54 | $45.53 | $44.47 | $45.42 | $44.14 | 2,703,761 |
| 2017-03-30 | $45.25 | $45.60 | $44.40 | $44.62 | $43.36 | 2,464,680 |
| 2017-03-29 | $43.62 | $45.31 | $43.40 | $44.76 | $43.50 | 2,371,299 |
| 2017-03-28 | $42.91 | $44.06 | $42.70 | $43.39 | $42.17 | 2,845,058 |
| 2017-03-27 | $41.80 | $42.89 | $41.37 | $42.64 | $41.44 | 2,863,135 |
| 2017-03-24 | $42.37 | $43.11 | $42.19 | $42.51 | $41.31 | 2,356,876 |
| 2017-03-23 | $42.50 | $42.78 | $42.11 | $42.15 | $40.96 | 4,355,976 |
| 2017-03-22 | $43.51 | $44.22 | $42.57 | $42.79 | $41.58 | 3,463,194 |
| 2017-03-21 | $45.28 | $45.46 | $43.87 | $43.97 | $42.73 | 2,567,135 |
| 2017-03-20 | $44.33 | $45.13 | $43.76 | $45.00 | $43.73 | 2,833,252 |
| 2017-03-17 | $44.73 | $45.96 | $44.72 | $44.84 | $43.58 | 3,076,710 |
| 2017-03-16 | $44.91 | $44.96 | $44.16 | $44.56 | $43.30 | 1,868,431 |
| 2017-03-15 | $43.44 | $44.76 | $43.10 | $44.73 | $43.47 | 3,269,290 |
| 2017-03-14 | $43.65 | $43.71 | $41.28 | $42.99 | $41.78 | 5,383,693 |
| 2017-03-13 | $43.80 | $44.73 | $43.68 | $44.67 | $43.41 | 2,349,652 |
| 2017-03-10 | $44.20 | $44.41 | $43.41 | $43.99 | $42.75 | 3,157,030 |
| 2017-03-09 | $42.80 | $43.99 | $42.15 | $43.95 | $42.71 | 3,777,723 |
| 2017-03-08 | $45.50 | $45.75 | $43.16 | $43.22 | $42.00 | 3,562,492 |
| 2017-03-07 | $46.16 | $46.69 | $45.87 | $45.96 | $44.66 | 2,191,382 |
| 2017-03-06 | $45.50 | $45.97 | $45.24 | $45.82 | $44.53 | 1,989,571 |
| 2017-03-03 | $45.43 | $46.20 | $45.21 | $45.73 | $44.44 | 1,518,934 |
| 2017-03-02 | $45.68 | $46.10 | $45.13 | $45.29 | $44.01 | 2,380,309 |
| 2017-03-01 | $45.94 | $46.62 | $45.61 | $46.29 | $44.99 | 3,368,202 |
| 2017-02-28 | $44.91 | $45.65 | $44.80 | $45.20 | $43.93 | 2,612,365 |
| 2017-02-27 | $44.95 | $45.85 | $44.54 | $45.39 | $44.11 | 2,599,094 |
| 2017-02-24 | $45.60 | $46.00 | $44.47 | $44.64 | $43.38 | 2,970,145 |
| 2017-02-23 | $46.99 | $48.29 | $45.22 | $46.22 | $44.92 | 4,775,827 |
| 2017-02-22 | $46.68 | $46.91 | $45.49 | $45.54 | $44.26 | 2,456,587 |
| 2017-02-21 | $46.76 | $47.75 | $46.53 | $47.18 | $45.85 | 2,640,879 |
| 2017-02-17 | $45.54 | $46.28 | $45.50 | $45.97 | $44.67 | 1,167,215 |
| 2017-02-16 | $46.50 | $46.60 | $45.65 | $46.01 | $44.71 | 2,286,319 |
| 2017-02-15 | $46.63 | $47.13 | $45.83 | $46.32 | $45.01 | 1,724,051 |
| 2017-02-14 | $46.68 | $47.19 | $46.11 | $46.97 | $45.65 | 1,941,170 |
| 2017-02-13 | $46.28 | $46.80 | $45.92 | $46.43 | $45.12 | 1,637,745 |
| 2017-02-10 | $46.92 | $47.22 | $46.33 | $46.52 | $45.21 | 2,501,549 |
| 2017-02-09 | $45.24 | $46.05 | $45.01 | $45.78 | $44.49 | 2,295,520 |
| 2017-02-08 | $44.43 | $45.45 | $43.66 | $44.49 | $43.24 | 3,876,949 |
| 2017-02-07 | $45.98 | $46.30 | $44.65 | $45.12 | $43.85 | 3,375,239 |
| 2017-02-06 | $48.17 | $48.17 | $46.41 | $46.62 | $45.31 | 2,454,465 |
| 2017-02-03 | $48.30 | $48.99 | $47.87 | $47.96 | $46.61 | 2,495,555 |
| 2017-02-02 | $48.44 | $48.44 | $47.61 | $48.30 | $46.94 | 2,952,142 |
| 2017-02-01 | $49.25 | $49.36 | $47.57 | $48.38 | $47.02 | 2,128,779 |
| 2017-01-31 | $48.47 | $48.58 | $47.25 | $48.56 | $47.19 | 2,025,715 |
| 2017-01-30 | $49.42 | $49.48 | $46.78 | $47.99 | $46.64 | 4,184,879 |
| 2017-01-27 | $51.55 | $51.98 | $49.83 | $49.89 | $48.48 | 2,490,526 |
| 2017-01-26 | $52.00 | $53.38 | $51.77 | $51.94 | $50.48 | 4,065,641 |
| 2017-01-25 | $52.08 | $53.19 | $52.08 | $52.14 | $50.67 | 1,550,585 |
| 2017-01-24 | $51.28 | $52.39 | $51.08 | $52.05 | $50.58 | 2,086,190 |
| 2017-01-23 | $50.96 | $51.75 | $50.56 | $50.79 | $49.36 | 1,702,718 |
| 2017-01-20 | $51.53 | $52.42 | $51.25 | $51.61 | $50.16 | 1,439,904 |
| 2017-01-19 | $51.52 | $51.96 | $50.73 | $50.91 | $49.48 | 1,814,262 |
| 2017-01-18 | $50.69 | $52.05 | $50.36 | $51.44 | $49.99 | 1,401,668 |
| 2017-01-17 | $51.77 | $52.36 | $51.00 | $51.36 | $49.91 | 2,262,348 |
| 2017-01-13 | $50.77 | $51.85 | $50.59 | $51.40 | $49.95 | 1,848,719 |
| 2017-01-12 | $51.80 | $52.01 | $50.56 | $51.37 | $49.92 | 2,642,039 |
| 2017-01-11 | $50.29 | $51.27 | $49.56 | $51.17 | $49.73 | 2,715,522 |
| 2017-01-10 | $50.57 | $50.70 | $49.60 | $49.88 | $48.47 | 1,897,531 |
| 2017-01-09 | $50.93 | $51.18 | $49.93 | $50.02 | $48.61 | 2,413,407 |
| 2017-01-06 | $52.57 | $52.90 | $51.43 | $51.49 | $50.04 | 2,086,781 |
| 2017-01-05 | $52.73 | $53.38 | $52.12 | $52.64 | $51.16 | 2,516,005 |
| 2017-01-04 | $52.35 | $53.12 | $51.42 | $52.95 | $51.46 | 2,817,143 |
| 2017-01-03 | $52.54 | $53.57 | $51.38 | $52.20 | $50.73 | 2,341,517 |
| 2016-12-30 | $51.49 | $52.69 | $51.33 | $51.54 | $50.09 | 1,618,111 |
| 2016-12-29 | $51.52 | $51.82 | $51.04 | $51.40 | $49.95 | 1,022,886 |
| 2016-12-28 | $52.74 | $53.19 | $51.47 | $51.72 | $50.26 | 1,215,004 |
| 2016-12-27 | $52.69 | $53.18 | $52.15 | $52.63 | $51.15 | 1,072,402 |
| 2016-12-23 | $52.18 | $52.98 | $51.81 | $52.58 | $51.10 | 1,224,233 |
| 2016-12-22 | $51.80 | $53.34 | $51.66 | $52.60 | $51.12 | 2,244,222 |
| 2016-12-21 | $52.32 | $52.47 | $51.23 | $51.68 | $50.22 | 1,905,686 |
| 2016-12-20 | $52.33 | $52.50 | $51.60 | $51.78 | $50.32 | 1,156,911 |
| 2016-12-19 | $52.14 | $52.33 | $51.40 | $51.87 | $50.41 | 1,714,380 |
| 2016-12-16 | $53.02 | $53.12 | $51.68 | $52.28 | $50.81 | 2,923,806 |
| 2016-12-15 | $51.98 | $52.78 | $51.14 | $52.61 | $51.13 | 3,292,338 |
| 2016-12-14 | $53.20 | $54.90 | $52.14 | $52.59 | $51.11 | 4,869,379 |
| 2016-12-13 | $53.66 | $54.22 | $51.88 | $53.79 | $52.27 | 4,644,123 |
| 2016-12-12 | $57.64 | $57.81 | $52.37 | $52.80 | $51.31 | 4,976,896 |
| 2016-12-09 | $56.25 | $56.25 | $53.73 | $54.32 | $52.79 | 3,486,539 |
| 2016-12-08 | $56.16 | $56.42 | $54.15 | $55.64 | $54.07 | 3,531,831 |
| 2016-12-07 | $57.72 | $57.75 | $56.32 | $56.57 | $54.98 | 2,387,696 |
| 2016-12-06 | $56.41 | $58.02 | $55.75 | $57.72 | $56.09 | 1,993,464 |
| 2016-12-05 | $58.10 | $58.50 | $57.30 | $57.43 | $55.81 | 2,471,394 |
| 2016-12-02 | $56.66 | $57.86 | $56.55 | $57.61 | $55.99 | 2,242,249 |
| 2016-12-01 | $59.98 | $60.30 | $56.86 | $57.55 | $55.93 | 6,388,862 |
| 2016-11-30 | $52.37 | $58.86 | $52.37 | $58.01 | $56.37 | 12,942,507 |
| 2016-11-29 | $47.78 | $48.28 | $46.59 | $47.21 | $45.88 | 4,618,322 |
| 2016-11-28 | $52.69 | $52.69 | $49.24 | $49.32 | $47.93 | 3,373,748 |
| 2016-11-25 | $52.69 | $52.87 | $51.49 | $51.83 | $50.37 | 977,040 |
| 2016-11-23 | $53.01 | $53.79 | $52.92 | $53.37 | $51.87 | 1,321,324 |
| 2016-11-22 | $54.13 | $54.13 | $52.51 | $53.54 | $52.03 | 2,321,801 |
| 2016-11-21 | $52.64 | $54.32 | $52.64 | $53.68 | $52.17 | 3,792,145 |
| 2016-11-18 | $50.21 | $51.70 | $49.84 | $51.07 | $49.63 | 3,664,295 |
| 2016-11-17 | $50.00 | $50.89 | $49.26 | $49.63 | $48.23 | 3,362,280 |
| 2016-11-16 | $48.74 | $50.18 | $48.60 | $49.25 | $47.86 | 2,681,057 |
| 2016-11-15 | $47.90 | $49.37 | $47.84 | $48.88 | $47.50 | 2,778,322 |
| 2016-11-14 | $45.14 | $46.77 | $45.02 | $46.77 | $45.45 | 2,702,210 |
| 2016-11-11 | $46.59 | $46.87 | $44.86 | $45.40 | $44.12 | 3,188,599 |
| 2016-11-10 | $47.00 | $47.73 | $46.51 | $47.29 | $45.96 | 2,169,675 |
| 2016-11-09 | $45.95 | $47.61 | $45.25 | $47.20 | $45.87 | 4,202,919 |
| 2016-11-08 | $46.18 | $46.45 | $45.37 | $45.59 | $44.30 | 2,689,406 |
| 2016-11-07 | $46.46 | $46.69 | $45.55 | $46.62 | $45.31 | 2,543,627 |
| 2016-11-04 | $45.63 | $46.20 | $44.37 | $45.19 | $43.92 | 4,465,303 |
| 2016-11-03 | $45.77 | $47.00 | $45.09 | $46.17 | $44.87 | 6,341,271 |
| 2016-11-02 | $48.10 | $48.29 | $46.20 | $47.01 | $45.68 | 4,043,015 |
| 2016-11-01 | $49.57 | $50.34 | $48.09 | $49.02 | $47.64 | 2,369,029 |
| 2016-10-31 | $50.20 | $50.26 | $48.77 | $48.91 | $47.53 | 2,050,759 |
| 2016-10-28 | $50.72 | $51.98 | $49.75 | $50.34 | $48.92 | 2,108,987 |
| 2016-10-27 | $51.28 | $51.66 | $50.60 | $50.71 | $49.28 | 1,628,080 |
| 2016-10-26 | $50.38 | $51.42 | $49.43 | $50.88 | $49.45 | 2,267,835 |
| 2016-10-25 | $51.82 | $52.36 | $50.96 | $51.21 | $49.77 | 1,600,910 |
| 2016-10-24 | $52.54 | $53.19 | $51.00 | $51.97 | $50.51 | 2,191,167 |
| 2016-10-21 | $52.45 | $53.53 | $52.26 | $52.85 | $51.36 | 2,019,091 |
| 2016-10-20 | $52.36 | $53.57 | $51.85 | $52.98 | $51.49 | 1,512,022 |
| 2016-10-19 | $52.18 | $53.82 | $52.03 | $53.18 | $51.68 | 2,221,865 |
| 2016-10-18 | $52.62 | $52.70 | $51.18 | $51.56 | $50.11 | 1,696,173 |
| 2016-10-17 | $52.50 | $52.72 | $51.18 | $51.79 | $50.33 | 2,170,535 |
| 2016-10-14 | $52.82 | $52.95 | $51.68 | $51.78 | $50.32 | 1,753,127 |
| 2016-10-13 | $52.25 | $52.79 | $51.67 | $52.52 | $51.04 | 2,475,183 |
| 2016-10-12 | $52.80 | $52.98 | $52.12 | $52.57 | $51.09 | 2,451,088 |
| 2016-10-11 | $53.97 | $54.29 | $52.86 | $53.14 | $51.64 | 2,891,728 |
| 2016-10-10 | $54.04 | $54.83 | $53.81 | $54.14 | $52.61 | 1,847,120 |
| 2016-10-07 | $54.46 | $54.52 | $52.99 | $53.39 | $51.89 | 3,160,739 |
| 2016-10-06 | $54.62 | $55.07 | $53.63 | $54.32 | $52.79 | 2,521,671 |
| 2016-10-05 | $52.86 | $54.34 | $52.86 | $53.90 | $52.38 | 3,642,342 |
| 2016-10-04 | $53.08 | $53.64 | $51.61 | $51.84 | $50.38 | 3,050,652 |
| 2016-10-03 | $52.54 | $53.16 | $51.68 | $52.98 | $51.49 | 2,370,959 |
| 2016-09-30 | $51.28 | $52.78 | $50.70 | $51.96 | $50.50 | 4,610,227 |
| 2016-09-29 | $48.15 | $52.26 | $48.14 | $50.99 | $49.55 | 7,984,838 |
| 2016-09-28 | $44.93 | $48.24 | $43.83 | $48.13 | $46.77 | 6,315,176 |
| 2016-09-27 | $45.28 | $45.69 | $44.09 | $44.29 | $43.04 | 4,147,765 |
| 2016-09-26 | $46.45 | $47.31 | $46.09 | $46.34 | $45.03 | 2,413,072 |
| 2016-09-23 | $47.43 | $48.05 | $45.80 | $46.13 | $44.83 | 2,082,848 |
| 2016-09-22 | $48.26 | $48.68 | $47.45 | $47.80 | $46.45 | 1,975,909 |
| 2016-09-21 | $45.75 | $47.44 | $45.50 | $47.33 | $46.00 | 3,058,405 |
| 2016-09-20 | $45.35 | $45.97 | $45.00 | $45.11 | $43.84 | 2,397,618 |
| 2016-09-19 | $46.09 | $46.54 | $45.58 | $45.60 | $44.31 | 2,463,083 |
| 2016-09-16 | $45.29 | $45.83 | $45.15 | $45.43 | $44.15 | 3,831,167 |
| 2016-09-15 | $46.36 | $46.95 | $45.78 | $46.17 | $44.87 | 1,769,673 |
| 2016-09-14 | $46.59 | $47.53 | $45.78 | $45.91 | $44.62 | 2,331,562 |
| 2016-09-13 | $48.74 | $48.74 | $46.45 | $46.81 | $45.49 | 3,554,166 |
| 2016-09-12 | $49.27 | $50.17 | $48.72 | $49.66 | $48.26 | 2,472,970 |
| 2016-09-09 | $51.01 | $51.36 | $49.92 | $49.95 | $48.54 | 2,415,389 |
| 2016-09-08 | $51.11 | $51.99 | $50.74 | $51.73 | $50.27 | 2,600,465 |
| 2016-09-07 | $50.70 | $50.83 | $50.01 | $50.55 | $49.13 | 2,037,373 |
| 2016-09-06 | $50.36 | $50.95 | $49.80 | $50.41 | $48.99 | 2,432,609 |
| 2016-09-02 | $49.31 | $50.62 | $49.25 | $50.29 | $48.87 | 2,594,563 |
| 2016-09-01 | $47.61 | $48.79 | $47.23 | $48.75 | $47.38 | 2,330,240 |
| 2016-08-31 | $49.60 | $50.02 | $47.64 | $47.96 | $46.61 | 3,204,777 |
| 2016-08-30 | $50.01 | $51.01 | $49.61 | $50.08 | $48.67 | 2,316,962 |
| 2016-08-29 | $48.97 | $49.92 | $48.82 | $49.66 | $48.26 | 1,453,596 |
| 2016-08-26 | $49.13 | $50.00 | $48.80 | $49.29 | $47.90 | 1,928,323 |
| 2016-08-25 | $49.03 | $49.27 | $48.26 | $48.85 | $47.47 | 1,999,268 |
| 2016-08-24 | $49.09 | $49.75 | $48.73 | $48.90 | $47.52 | 2,908,427 |
| 2016-08-23 | $48.24 | $50.09 | $47.97 | $49.49 | $48.10 | 3,758,702 |
| 2016-08-22 | $47.75 | $48.07 | $46.83 | $47.84 | $46.49 | 2,309,716 |
| 2016-08-19 | $48.11 | $48.93 | $48.00 | $48.72 | $47.35 | 1,611,657 |
| 2016-08-18 | $48.00 | $48.72 | $47.91 | $48.67 | $47.30 | 2,472,443 |
| 2016-08-17 | $46.73 | $47.73 | $46.24 | $47.47 | $46.13 | 2,196,908 |
| 2016-08-16 | $47.54 | $47.56 | $46.04 | $47.06 | $45.73 | 2,330,772 |
| 2016-08-15 | $46.93 | $47.95 | $46.92 | $47.54 | $46.20 | 2,154,791 |
| 2016-08-12 | $46.73 | $46.98 | $46.11 | $46.75 | $45.43 | 2,083,972 |
| 2016-08-11 | $44.98 | $46.99 | $44.70 | $46.58 | $45.27 | 3,002,370 |
| 2016-08-10 | $45.22 | $45.90 | $44.34 | $44.50 | $43.25 | 2,100,369 |
| 2016-08-09 | $46.21 | $46.21 | $44.36 | $45.11 | $43.84 | 2,502,018 |
| 2016-08-08 | $45.31 | $47.31 | $45.21 | $45.73 | $44.44 | 3,430,038 |
| 2016-08-05 | $44.77 | $45.00 | $43.78 | $44.69 | $43.43 | 3,179,594 |
| 2016-08-04 | $44.26 | $46.25 | $43.29 | $44.42 | $43.17 | 5,240,952 |
| 2016-08-03 | $42.99 | $44.92 | $42.50 | $44.88 | $43.61 | 5,555,600 |
| 2016-08-02 | $42.00 | $42.87 | $40.92 | $42.84 | $41.63 | 4,402,963 |
| 2016-08-01 | $44.05 | $44.06 | $41.02 | $41.31 | $40.15 | 4,676,805 |
| 2016-07-29 | $41.47 | $44.25 | $41.29 | $44.05 | $42.81 | 3,099,145 |
| 2016-07-28 | $41.89 | $42.95 | $41.47 | $42.10 | $40.91 | 3,178,280 |
| 2016-07-27 | $43.70 | $44.46 | $41.32 | $41.80 | $40.62 | 4,177,269 |
| 2016-07-26 | $42.63 | $43.73 | $42.50 | $43.64 | $42.41 | 2,347,177 |
| 2016-07-25 | $44.45 | $44.48 | $42.41 | $43.02 | $41.81 | 3,316,897 |
| 2016-07-22 | $45.34 | $45.53 | $44.59 | $44.90 | $43.63 | 1,971,271 |
| 2016-07-21 | $46.40 | $47.03 | $44.88 | $45.06 | $43.79 | 2,745,610 |
| 2016-07-20 | $45.36 | $46.58 | $44.92 | $46.40 | $45.09 | 2,235,967 |
| 2016-07-19 | $45.93 | $46.25 | $45.51 | $45.73 | $44.44 | 1,851,916 |
| 2016-07-18 | $45.55 | $46.25 | $44.95 | $46.14 | $44.84 | 2,777,756 |
| 2016-07-15 | $45.57 | $46.30 | $45.36 | $45.96 | $44.66 | 3,036,785 |
| 2016-07-14 | $45.35 | $45.91 | $44.93 | $45.32 | $44.04 | 2,761,780 |
| 2016-07-13 | $45.72 | $46.21 | $44.12 | $44.76 | $43.50 | 3,049,430 |
| 2016-07-12 | $43.68 | $45.79 | $43.35 | $45.75 | $44.46 | 4,754,329 |
| 2016-07-11 | $44.05 | $44.63 | $42.39 | $42.44 | $41.24 | 3,306,707 |
| 2016-07-08 | $43.30 | $43.78 | $42.36 | $43.70 | $42.47 | 2,931,601 |
| 2016-07-07 | $44.70 | $44.97 | $42.46 | $42.64 | $41.44 | 3,550,140 |
| 2016-07-06 | $43.67 | $44.30 | $43.15 | $44.24 | $42.99 | 2,644,469 |
| 2016-07-05 | $44.28 | $44.44 | $43.12 | $43.90 | $42.66 | 3,206,716 |
| 2016-07-01 | $45.23 | $46.26 | $44.92 | $45.39 | $44.11 | 2,509,838 |
| 2016-06-30 | $45.70 | $45.82 | $44.57 | $45.27 | $43.99 | 3,177,167 |
| 2016-06-29 | $44.55 | $46.01 | $44.31 | $45.82 | $44.53 | 3,332,500 |
| 2016-06-28 | $42.52 | $43.99 | $42.20 | $43.74 | $42.51 | 4,121,877 |
| 2016-06-27 | $42.63 | $43.29 | $40.52 | $41.03 | $39.87 | 4,045,290 |
| 2016-06-24 | $43.50 | $44.90 | $43.20 | $43.50 | $42.27 | 4,502,880 |
| 2016-06-23 | $45.39 | $45.92 | $45.10 | $45.88 | $44.59 | 2,667,448 |
| 2016-06-22 | $45.58 | $45.64 | $44.27 | $44.82 | $43.56 | 3,800,231 |
| 2016-06-21 | $43.06 | $45.39 | $42.77 | $45.09 | $43.82 | 3,746,494 |
| 2016-06-20 | $43.83 | $43.84 | $42.76 | $43.26 | $42.04 | 3,001,096 |
| 2016-06-17 | $41.69 | $42.86 | $41.32 | $42.63 | $41.43 | 4,395,947 |
| 2016-06-16 | $41.52 | $41.52 | $40.10 | $41.00 | $39.84 | 2,940,272 |
| 2016-06-15 | $41.97 | $42.98 | $41.24 | $42.28 | $41.09 | 2,775,647 |
| 2016-06-14 | $40.90 | $42.38 | $40.90 | $42.35 | $41.16 | 2,794,814 |
| 2016-06-13 | $40.30 | $41.81 | $40.07 | $41.26 | $40.10 | 2,734,338 |
| 2016-06-10 | $42.30 | $42.75 | $40.72 | $40.80 | $39.65 | 2,893,727 |
| 2016-06-09 | $42.57 | $43.67 | $42.54 | $43.15 | $41.93 | 1,967,456 |
| 2016-06-08 | $44.01 | $44.59 | $43.19 | $43.40 | $42.18 | 2,682,337 |
| 2016-06-07 | $42.41 | $43.54 | $42.07 | $43.33 | $42.11 | 3,219,814 |
| 2016-06-06 | $42.04 | $42.20 | $41.26 | $42.04 | $40.86 | 2,638,674 |
| 2016-06-03 | $41.99 | $42.44 | $40.82 | $41.39 | $40.22 | 2,739,610 |
| 2016-06-02 | $41.71 | $42.15 | $41.22 | $42.15 | $40.96 | 3,165,186 |
| 2016-06-01 | $41.47 | $42.44 | $41.08 | $42.42 | $41.22 | 3,196,435 |
| 2016-05-31 | $42.10 | $43.06 | $41.80 | $42.06 | $40.87 | 2,698,421 |
| 2016-05-27 | $41.72 | $41.96 | $41.03 | $41.86 | $40.68 | 2,531,883 |
| 2016-05-26 | $42.30 | $42.77 | $41.36 | $42.05 | $40.86 | 3,825,079 |
| 2016-05-25 | $41.38 | $42.16 | $40.99 | $41.62 | $40.45 | 2,894,348 |
| 2016-05-24 | $41.27 | $41.33 | $40.04 | $40.74 | $39.59 | 2,670,119 |
| 2016-05-23 | $40.46 | $41.13 | $40.04 | $40.74 | $39.59 | 2,871,280 |
| 2016-05-20 | $41.07 | $41.42 | $40.17 | $40.96 | $39.81 | 2,457,882 |
| 2016-05-19 | $40.51 | $41.28 | $39.49 | $40.97 | $39.82 | 4,334,334 |
| 2016-05-18 | $41.50 | $43.27 | $41.03 | $41.46 | $40.29 | 6,084,704 |
| 2016-05-17 | $41.00 | $42.29 | $40.88 | $41.46 | $40.29 | 4,085,476 |
| 2016-05-16 | $41.04 | $41.89 | $40.56 | $40.95 | $39.80 | 3,166,251 |
| 2016-05-13 | $40.13 | $41.22 | $40.00 | $40.16 | $39.03 | 2,735,932 |
| 2016-05-12 | $40.92 | $42.00 | $39.70 | $40.55 | $39.41 | 4,965,039 |
| 2016-05-11 | $40.09 | $40.97 | $39.03 | $40.16 | $39.03 | 3,878,966 |
| 2016-05-10 | $38.83 | $40.56 | $38.67 | $40.50 | $39.36 | 4,600,261 |
| 2016-05-09 | $38.43 | $39.38 | $37.98 | $38.74 | $37.65 | 4,711,962 |
| 2016-05-06 | $39.09 | $40.13 | $38.62 | $38.79 | $37.70 | 5,424,897 |
| 2016-05-05 | $37.47 | $39.73 | $36.93 | $39.70 | $38.58 | 11,070,943 |
| 2016-05-04 | $36.07 | $37.16 | $34.43 | $34.85 | $33.87 | 6,777,171 |
| 2016-05-03 | $37.12 | $37.56 | $35.32 | $35.93 | $34.92 | 6,484,614 |
| 2016-05-02 | $37.07 | $38.48 | $36.51 | $38.01 | $36.94 | 5,441,203 |
| 2016-04-29 | $38.38 | $39.15 | $36.66 | $37.26 | $36.21 | 6,653,677 |
| 2016-04-28 | $39.18 | $39.82 | $37.90 | $37.96 | $36.89 | 4,458,998 |
| 2016-04-27 | $39.27 | $40.32 | $38.51 | $39.34 | $38.23 | 6,863,207 |
| 2016-04-26 | $38.20 | $39.31 | $37.42 | $39.18 | $38.08 | 4,196,312 |
| 2016-04-25 | $38.19 | $38.50 | $37.11 | $37.66 | $36.60 | 5,624,710 |
| 2016-04-22 | $37.34 | $38.59 | $37.16 | $38.43 | $37.35 | 5,403,891 |
| 2016-04-21 | $38.22 | $38.22 | $36.57 | $36.84 | $35.80 | 5,397,880 |
| 2016-04-20 | $36.33 | $38.64 | $36.03 | $38.00 | $36.93 | 6,910,273 |
| 2016-04-19 | $35.67 | $37.39 | $35.57 | $36.68 | $35.65 | 7,046,078 |
| 2016-04-18 | $31.91 | $35.69 | $31.70 | $35.17 | $34.18 | 8,222,158 |
| 2016-04-15 | $33.27 | $34.07 | $33.02 | $33.71 | $32.76 | 4,517,122 |
| 2016-04-14 | $33.65 | $33.89 | $33.00 | $33.83 | $32.88 | 4,020,854 |
| 2016-04-13 | $34.28 | $34.32 | $32.89 | $33.53 | $32.58 | 5,389,187 |
| 2016-04-12 | $32.72 | $34.08 | $32.42 | $33.75 | $32.80 | 7,506,441 |
| 2016-04-11 | $32.61 | $33.43 | $32.34 | $32.40 | $31.49 | 6,785,785 |
| 2016-04-08 | $31.77 | $33.00 | $31.46 | $32.25 | $31.34 | 6,923,171 |
| 2016-04-07 | $30.20 | $30.91 | $29.50 | $30.52 | $29.66 | 6,273,655 |
| 2016-04-06 | $29.92 | $30.77 | $28.94 | $30.46 | $29.60 | 6,862,873 |
| 2016-04-05 | $28.95 | $29.73 | $28.63 | $29.49 | $28.66 | 5,883,575 |
| 2016-04-04 | $30.25 | $30.96 | $29.09 | $29.18 | $28.36 | 6,581,012 |
| 2016-04-01 | $29.50 | $30.48 | $29.00 | $30.37 | $29.51 | 5,895,945 |
| 2016-03-31 | $29.60 | $30.85 | $29.38 | $30.36 | $29.50 | 5,481,471 |
| 2016-03-30 | $29.83 | $30.47 | $29.30 | $29.75 | $28.91 | 6,629,159 |
| 2016-03-29 | $27.81 | $29.08 | $27.46 | $28.98 | $28.16 | 5,367,543 |
| 2016-03-28 | $29.13 | $29.19 | $27.63 | $28.45 | $27.65 | 5,189,457 |
| 2016-03-24 | $27.37 | $29.45 | $26.85 | $29.05 | $28.23 | 8,182,127 |
| 2016-03-23 | $29.90 | $30.00 | $28.19 | $28.44 | $27.64 | 6,619,952 |
| 2016-03-22 | $30.41 | $30.97 | $29.76 | $30.20 | $29.35 | 7,162,733 |
| 2016-03-21 | $30.70 | $31.90 | $30.07 | $31.06 | $30.18 | 7,480,687 |
| 2016-03-18 | $31.03 | $31.90 | $29.27 | $31.03 | $30.16 | 9,342,303 |
| 2016-03-17 | $29.60 | $31.24 | $29.60 | $30.64 | $29.78 | 9,230,832 |
| 2016-03-16 | $27.84 | $29.49 | $27.77 | $29.35 | $28.52 | 7,793,181 |
| 2016-03-15 | $26.93 | $27.47 | $26.26 | $27.40 | $26.63 | 5,292,776 |
| 2016-03-14 | $26.65 | $27.86 | $26.11 | $27.55 | $26.77 | 6,707,896 |
| 2016-03-11 | $26.49 | $28.34 | $26.47 | $27.36 | $26.59 | 11,430,440 |
| 2016-03-10 | $25.35 | $26.06 | $24.35 | $25.85 | $25.12 | 8,920,843 |
| 2016-03-09 | $25.24 | $26.42 | $24.70 | $25.53 | $24.81 | 6,948,267 |
| 2016-03-08 | $25.55 | $25.55 | $23.33 | $24.58 | $23.89 | 10,732,702 |
| 2016-03-07 | $26.25 | $27.16 | $25.45 | $25.76 | $25.03 | 9,930,976 |
| 2016-03-04 | $26.13 | $28.57 | $25.23 | $26.00 | $25.27 | 13,137,541 |
| 2016-03-03 | $24.56 | $25.97 | $24.37 | $25.64 | $24.92 | 9,591,240 |
| 2016-03-02 | $22.85 | $24.92 | $22.61 | $24.86 | $24.16 | 9,575,016 |
| 2016-03-01 | $23.39 | $23.55 | $21.87 | $22.98 | $22.33 | 10,162,304 |
| 2016-02-29 | $23.04 | $23.82 | $22.17 | $23.18 | $22.53 | 11,753,597 |
| 2016-02-26 | $21.40 | $22.78 | $21.11 | $22.54 | $21.90 | 14,191,503 |
| 2016-02-25 | $18.66 | $20.85 | $18.22 | $20.46 | $19.88 | 14,235,790 |
| 2016-02-24 | $17.47 | $18.14 | $17.08 | $17.92 | $17.41 | 10,380,922 |
| 2016-02-23 | $18.44 | $18.84 | $17.62 | $18.07 | $17.56 | 8,136,979 |
| 2016-02-22 | $18.03 | $18.86 | $17.90 | $18.70 | $18.17 | 6,246,435 |
| 2016-02-19 | $17.76 | $17.83 | $16.92 | $17.46 | $16.97 | 8,084,591 |
| 2016-02-18 | $19.93 | $20.00 | $18.02 | $18.26 | $17.75 | 6,931,104 |
| 2016-02-17 | $18.72 | $20.38 | $18.70 | $19.55 | $19.00 | 9,234,052 |
| 2016-02-16 | $19.95 | $20.10 | $18.34 | $18.46 | $17.94 | 8,102,766 |
| 2016-02-12 | $19.60 | $20.24 | $18.37 | $19.33 | $18.79 | 8,495,422 |
| 2016-02-11 | $17.47 | $18.99 | $16.88 | $18.76 | $18.23 | 16,425,248 |
| 2016-02-10 | $18.00 | $18.70 | $17.30 | $18.08 | $17.57 | 10,675,960 |
| 2016-02-09 | $17.96 | $18.77 | $17.33 | $18.18 | $17.67 | 9,338,985 |
| 2016-02-08 | $18.59 | $18.91 | $17.45 | $18.59 | $18.07 | 9,027,974 |
| 2016-02-05 | $20.09 | $20.27 | $18.87 | $19.39 | $18.84 | 9,751,009 |
| 2016-02-04 | $20.67 | $21.62 | $20.21 | $20.67 | $20.09 | 12,368,070 |
| 2016-02-03 | $19.50 | $20.65 | $18.31 | $20.63 | $20.05 | 8,411,845 |
| 2016-02-02 | $19.17 | $20.07 | $18.54 | $18.92 | $18.39 | 8,415,527 |
| 2016-02-01 | $20.16 | $20.37 | $19.51 | $20.06 | $19.49 | 7,409,321 |
| 2016-01-29 | $19.50 | $21.25 | $19.02 | $21.11 | $20.51 | 13,454,800 |
| 2016-01-28 | $21.40 | $22.00 | $19.19 | $19.35 | $18.80 | 12,028,556 |
| 2016-01-27 | $18.14 | $20.60 | $18.01 | $19.58 | $19.03 | 17,163,298 |
| 2016-01-26 | $17.56 | $18.88 | $16.77 | $18.84 | $18.31 | 9,579,640 |
| 2016-01-25 | $18.80 | $19.78 | $17.03 | $17.04 | $16.56 | 7,731,177 |
| 2016-01-22 | $19.90 | $21.21 | $18.47 | $19.49 | $18.94 | 17,195,376 |
| 2016-01-21 | $15.89 | $18.89 | $15.84 | $18.61 | $18.09 | 14,627,874 |
| 2016-01-20 | $16.31 | $16.31 | $13.94 | $16.04 | $15.59 | 18,982,341 |
| 2016-01-19 | $20.00 | $20.21 | $16.48 | $16.96 | $16.48 | 12,691,176 |
| 2016-01-15 | $18.98 | $20.02 | $18.76 | $19.87 | $19.31 | 10,066,536 |
| 2016-01-14 | $19.75 | $20.85 | $18.69 | $20.28 | $19.71 | 13,973,575 |
| 2016-01-13 | $21.35 | $22.38 | $19.43 | $19.63 | $19.08 | 13,199,055 |
| 2016-01-12 | $22.26 | $22.26 | $20.03 | $20.99 | $20.40 | 8,058,294 |
| 2016-01-11 | $21.66 | $21.70 | $20.38 | $21.03 | $20.44 | 6,808,371 |
| 2016-01-08 | $21.28 | $22.16 | $20.52 | $21.74 | $21.13 | 7,285,963 |
| 2016-01-07 | $20.77 | $22.95 | $20.75 | $21.06 | $20.47 | 8,039,713 |
| 2016-01-06 | $22.60 | $22.60 | $21.36 | $21.66 | $21.05 | 6,947,728 |
| 2016-01-05 | $23.76 | $24.15 | $22.95 | $23.65 | $22.98 | 8,764,922 |
| 2016-01-04 | $22.98 | $23.60 | $22.18 | $23.29 | $22.63 | 6,700,786 |
| 2015-12-31 | $22.08 | $23.21 | $21.99 | $22.98 | $22.33 | 4,249,124 |
| 2015-12-30 | $22.14 | $22.95 | $21.95 | $22.25 | $21.62 | 3,676,018 |
| 2015-12-29 | $23.19 | $23.72 | $22.35 | $22.89 | $22.24 | 4,247,516 |
| 2015-12-28 | $23.05 | $23.05 | $21.95 | $22.65 | $22.01 | 5,405,660 |
| 2015-12-24 | $24.71 | $25.49 | $23.39 | $23.83 | $23.16 | 5,169,597 |
| 2015-12-23 | $22.14 | $25.06 | $22.11 | $24.65 | $23.96 | 13,695,359 |
| 2015-12-22 | $20.07 | $21.93 | $19.60 | $21.42 | $20.82 | 12,615,909 |
| 2015-12-21 | $22.78 | $23.03 | $19.96 | $20.00 | $19.44 | 16,513,064 |
| 2015-12-18 | $24.18 | $24.51 | $22.66 | $22.71 | $22.07 | 7,575,107 |
| 2015-12-17 | $26.15 | $26.20 | $23.56 | $24.17 | $23.49 | 9,433,869 |
| 2015-12-16 | $27.23 | $27.79 | $25.78 | $26.19 | $25.45 | 6,432,125 |
| 2015-12-15 | $27.16 | $27.87 | $26.73 | $27.27 | $26.50 | 4,787,657 |
| 2015-12-14 | $28.05 | $28.08 | $26.37 | $26.66 | $25.91 | 9,957,660 |
| 2015-12-11 | $29.78 | $29.79 | $28.12 | $28.28 | $27.48 | 5,351,336 |
| 2015-12-10 | $28.85 | $30.61 | $28.45 | $30.40 | $29.54 | 6,031,373 |
| 2015-12-09 | $29.46 | $30.43 | $28.67 | $29.20 | $28.38 | 4,778,772 |
| 2015-12-08 | $28.02 | $29.47 | $27.39 | $28.99 | $28.17 | 6,940,369 |
| 2015-12-07 | $30.99 | $30.99 | $28.58 | $29.01 | $28.19 | 9,032,712 |
| 2015-12-04 | $33.40 | $33.50 | $31.33 | $31.99 | $31.09 | 7,542,476 |
| 2015-12-03 | $34.57 | $35.15 | $33.25 | $34.25 | $33.28 | 5,659,084 |
| 2015-12-02 | $35.77 | $35.84 | $33.75 | $34.02 | $33.06 | 5,824,093 |
| 2015-12-01 | $36.42 | $36.65 | $35.93 | $36.24 | $35.22 | 2,164,624 |
| 2015-11-30 | $36.55 | $37.26 | $36.10 | $36.30 | $35.28 | 2,990,098 |
| 2015-11-27 | $36.29 | $36.86 | $35.96 | $36.36 | $35.34 | 1,645,048 |
| 2015-11-25 | $36.15 | $37.48 | $35.81 | $36.96 | $35.92 | 2,592,862 |
| 2015-11-24 | $36.12 | $37.79 | $36.03 | $36.84 | $35.80 | 5,142,738 |
| 2015-11-23 | $34.52 | $36.45 | $34.08 | $35.83 | $34.82 | 4,698,022 |
| 2015-11-20 | $34.60 | $35.39 | $34.15 | $34.37 | $33.40 | 2,854,910 |
| 2015-11-19 | $35.17 | $35.58 | $33.93 | $34.61 | $33.63 | 5,314,986 |
| 2015-11-18 | $35.11 | $35.85 | $34.07 | $35.54 | $34.54 | 3,368,243 |
| 2015-11-17 | $35.14 | $35.81 | $34.28 | $34.58 | $33.61 | 4,082,637 |
| 2015-11-16 | $34.36 | $35.72 | $33.87 | $35.60 | $34.60 | 3,253,605 |
| 2015-11-13 | $32.87 | $34.38 | $31.93 | $34.29 | $33.32 | 5,206,039 |
| 2015-11-12 | $33.78 | $34.40 | $32.78 | $32.87 | $31.94 | 4,467,110 |
| 2015-11-11 | $35.65 | $35.76 | $33.99 | $34.52 | $33.55 | 5,231,641 |
| 2015-11-10 | $35.42 | $36.08 | $34.75 | $35.60 | $34.60 | 5,055,105 |
| 2015-11-09 | $36.42 | $37.24 | $35.18 | $35.66 | $34.65 | 4,829,125 |
| 2015-11-06 | $35.29 | $37.52 | $35.06 | $36.24 | $35.22 | 5,742,401 |
| 2015-11-05 | $32.93 | $36.19 | $32.34 | $35.06 | $34.07 | 7,752,839 |
| 2015-11-04 | $35.00 | $35.26 | $33.08 | $33.20 | $32.26 | 5,825,217 |
| 2015-11-03 | $34.21 | $36.04 | $34.21 | $34.44 | $33.47 | 6,565,522 |
| 2015-11-02 | $33.46 | $34.23 | $32.99 | $33.63 | $32.68 | 5,323,425 |
| 2015-10-30 | $33.67 | $34.56 | $32.34 | $33.91 | $32.95 | 3,062,455 |
| 2015-10-29 | $33.39 | $35.13 | $33.00 | $33.32 | $32.38 | 4,104,140 |
| 2015-10-28 | $32.01 | $34.95 | $31.27 | $33.39 | $32.45 | 7,301,260 |
| 2015-10-27 | $32.23 | $32.27 | $30.88 | $31.74 | $30.85 | 4,895,827 |
| 2015-10-26 | $34.00 | $34.21 | $33.02 | $33.15 | $32.22 | 2,813,848 |
| 2015-10-23 | $33.67 | $34.45 | $32.83 | $34.14 | $33.18 | 2,403,381 |
| 2015-10-22 | $34.32 | $34.78 | $33.19 | $34.11 | $33.15 | 3,090,044 |
| 2015-10-21 | $34.85 | $34.94 | $33.47 | $33.87 | $32.92 | 3,001,249 |
| 2015-10-20 | $34.80 | $36.10 | $34.71 | $35.25 | $34.26 | 2,630,858 |
| 2015-10-19 | $35.14 | $35.81 | $34.42 | $35.05 | $34.06 | 2,130,232 |
| 2015-10-16 | $35.84 | $36.21 | $35.00 | $36.02 | $35.00 | 2,633,087 |
| 2015-10-15 | $34.32 | $35.80 | $33.88 | $35.74 | $34.73 | 3,167,245 |
| 2015-10-14 | $33.46 | $34.81 | $33.21 | $34.66 | $33.68 | 3,772,057 |
| 2015-10-13 | $33.56 | $34.70 | $33.24 | $33.55 | $32.60 | 4,193,557 |
| 2015-10-12 | $36.21 | $36.22 | $33.04 | $34.11 | $33.15 | 5,404,505 |
| 2015-10-09 | $37.76 | $37.95 | $35.32 | $36.18 | $35.16 | 6,010,234 |
| 2015-10-08 | $36.22 | $37.86 | $35.58 | $37.55 | $36.49 | 3,997,753 |
| 2015-10-07 | $36.51 | $38.16 | $34.90 | $36.37 | $35.34 | 7,435,880 |
| 2015-10-06 | $34.14 | $36.33 | $33.96 | $36.00 | $34.99 | 5,332,501 |
| 2015-10-05 | $32.89 | $34.35 | $32.78 | $34.14 | $33.18 | 6,073,895 |
| 2015-10-02 | $28.93 | $32.24 | $28.72 | $32.13 | $31.22 | 4,585,059 |
| 2015-10-01 | $29.71 | $30.98 | $29.27 | $29.34 | $28.51 | 6,624,508 |
| 2015-09-30 | $28.32 | $29.24 | $27.99 | $28.97 | $28.15 | 3,273,239 |
| 2015-09-29 | $27.73 | $28.44 | $27.34 | $28.03 | $27.24 | 2,710,429 |
| 2015-09-28 | $28.31 | $29.38 | $27.42 | $27.45 | $26.68 | 5,228,496 |
| 2015-09-25 | $29.65 | $29.94 | $28.42 | $28.90 | $28.09 | 3,721,974 |
| 2015-09-24 | $27.80 | $29.70 | $27.53 | $29.35 | $28.52 | 4,950,060 |
| 2015-09-23 | $29.20 | $29.45 | $27.81 | $28.07 | $27.28 | 4,010,459 |
| 2015-09-22 | $27.46 | $29.32 | $27.41 | $29.08 | $28.26 | 5,176,552 |
| 2015-09-21 | $28.14 | $28.76 | $27.48 | $28.25 | $27.45 | 3,942,650 |
| 2015-09-18 | $28.45 | $28.89 | $27.46 | $27.70 | $26.92 | 5,227,915 |
| 2015-09-17 | $29.52 | $30.43 | $29.10 | $29.24 | $28.42 | 4,931,053 |
| 2015-09-16 | $28.58 | $30.03 | $28.50 | $29.57 | $28.74 | 5,103,962 |
| 2015-09-15 | $27.79 | $28.55 | $27.24 | $27.86 | $27.07 | 4,396,136 |
| 2015-09-14 | $28.22 | $28.22 | $27.09 | $27.72 | $26.94 | 3,640,383 |
| 2015-09-11 | $28.61 | $29.05 | $27.49 | $28.31 | $27.51 | 5,993,741 |
| 2015-09-10 | $29.50 | $29.82 | $28.09 | $29.37 | $28.54 | 5,421,953 |
| 2015-09-09 | $31.47 | $32.07 | $29.17 | $29.25 | $28.43 | 6,084,074 |
| 2015-09-08 | $31.30 | $31.31 | $29.72 | $30.99 | $30.12 | 4,083,895 |
Continental Resources Inc (OKLA) (CLR) News Headlines
Recent Continental Resources Inc (OKLA) (CLR) News
Similar Companies to Continental Resources Inc (OKLA) (CLR) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |