Coterra Energy Inc (CTRA) Exchange: NYSE
Data as of May 2, 2025
$25.67 ($0.78) 3.13%
Coterra Energy Inc - Daily Information
Click for more stock information on Coterra Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.18 |
| Previous Close | $25.67 |
| High | $25.77 |
| Low | $24.74 |
| Adjusted Open | $25.18 |
| Previous Adjusted Close | $25.67 |
| Adjusted High | $25.77 |
| Adjusted Low | $24.74 |
About Coterra Energy Inc (CTRA)
Coterra Energy Inc (CTRA) is an American renewable energy and oil and gas exploration and production (E&P) company founded in 2010 as an independent energy company. Coterra is headquartered in Houston, Texas and currently operates in numerous states, including Texas, Louisiana, and Mississippi. The company has grown at a rapid pace since its inception and has become a major player in the US oil and gas sector. Coterra is focused on developing sustainable and cost-effective energy solutions to meet the growing demand for energy supply and grow their business. The company offers a wide array of services, including drilling, completions and production operations, mid-stream services, and exploration and geologic consulting. Coterra is continually developing and innovating new technologies to provide more efficiency and cost savings in the energy sector.
Invest in Coterra Energy Inc (CTRA)
Historical Stock Data for Coterra Energy Inc (CTRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $25.18 | $25.77 | $24.74 | $25.67 | $25.67 | 7,847,171 |
| 2025-05-01 | $24.46 | $25.11 | $24.44 | $24.89 | $24.89 | 6,217,948 |
| 2025-04-30 | $25.10 | $25.12 | $24.40 | $24.56 | $24.56 | 6,837,234 |
| 2025-04-29 | $25.47 | $25.72 | $25.25 | $25.51 | $25.51 | 5,463,689 |
| 2025-04-28 | $25.42 | $25.76 | $25.37 | $25.72 | $25.72 | 5,145,556 |
| 2025-04-25 | $25.06 | $25.40 | $25.03 | $25.37 | $25.37 | 3,405,114 |
| 2025-04-24 | $25.53 | $25.61 | $25.20 | $25.46 | $25.46 | 4,945,396 |
| 2025-04-23 | $25.27 | $25.74 | $24.96 | $25.36 | $25.36 | 5,753,989 |
| 2025-04-22 | $25.12 | $25.40 | $24.82 | $25.08 | $25.08 | 4,653,578 |
| 2025-04-21 | $25.48 | $25.54 | $24.61 | $24.81 | $24.81 | 3,971,613 |
| 2025-04-17 | $26.02 | $26.28 | $25.55 | $25.85 | $25.85 | 5,327,713 |
| 2025-04-16 | $25.42 | $26.18 | $25.36 | $25.63 | $25.63 | 5,176,279 |
| 2025-04-15 | $25.06 | $25.65 | $25.06 | $25.32 | $25.32 | 4,355,793 |
| 2025-04-14 | $25.73 | $25.73 | $24.91 | $25.22 | $25.22 | 4,894,645 |
| 2025-04-11 | $24.73 | $25.27 | $24.16 | $25.16 | $25.16 | 7,200,312 |
| 2025-04-10 | $25.15 | $25.19 | $24.07 | $24.70 | $24.70 | 7,984,337 |
| 2025-04-09 | $24.11 | $26.31 | $23.71 | $25.87 | $25.87 | 12,185,810 |
| 2025-04-08 | $25.87 | $26.09 | $24.32 | $24.60 | $24.60 | 10,535,556 |
| 2025-04-07 | $24.36 | $25.93 | $23.83 | $25.04 | $25.04 | 9,828,355 |
| 2025-04-04 | $26.19 | $26.38 | $24.52 | $25.12 | $25.12 | 19,111,110 |
| 2025-04-03 | $27.40 | $28.13 | $27.31 | $27.36 | $27.36 | 9,398,733 |
| 2025-04-02 | $28.68 | $29.09 | $28.58 | $28.99 | $28.99 | 4,377,927 |
| 2025-04-01 | $28.97 | $29.21 | $28.69 | $29.07 | $29.07 | 4,917,203 |
| 2025-03-31 | $28.66 | $29.11 | $28.54 | $28.90 | $28.90 | 4,766,955 |
| 2025-03-28 | $28.39 | $28.72 | $28.21 | $28.63 | $28.63 | 3,068,170 |
| 2025-03-27 | $28.93 | $28.95 | $28.43 | $28.52 | $28.52 | 4,549,776 |
| 2025-03-26 | $29.67 | $29.82 | $28.82 | $28.87 | $28.87 | 7,678,189 |
| 2025-03-25 | $29.35 | $29.55 | $29.12 | $29.31 | $29.31 | 7,221,383 |
| 2025-03-24 | $28.72 | $29.55 | $28.69 | $29.36 | $29.36 | 6,177,841 |
| 2025-03-21 | $28.92 | $29.01 | $28.52 | $28.72 | $28.72 | 20,652,816 |
| 2025-03-20 | $28.93 | $29.29 | $28.83 | $29.01 | $29.01 | 8,876,401 |
| 2025-03-19 | $28.73 | $29.40 | $28.53 | $29.23 | $29.23 | 7,606,081 |
| 2025-03-18 | $28.52 | $29.08 | $28.42 | $28.77 | $28.77 | 8,083,970 |
| 2025-03-17 | $27.62 | $28.30 | $27.58 | $28.16 | $28.16 | 6,436,459 |
| 2025-03-14 | $26.76 | $27.75 | $26.71 | $27.63 | $27.63 | 5,673,050 |
| 2025-03-13 | $26.93 | $27.14 | $26.50 | $26.72 | $26.72 | 5,356,286 |
| 2025-03-12 | $26.84 | $27.54 | $26.79 | $27.23 | $27.01 | 5,877,780 |
| 2025-03-11 | $26.82 | $27.29 | $26.78 | $26.88 | $26.66 | 6,705,509 |
| 2025-03-10 | $26.21 | $26.97 | $26.21 | $26.75 | $26.53 | 8,597,746 |
| 2025-03-07 | $25.60 | $26.24 | $25.50 | $26.09 | $26.09 | 7,421,236 |
| 2025-03-06 | $25.97 | $26.15 | $25.29 | $25.51 | $25.51 | 6,592,162 |
| 2025-03-05 | $26.00 | $26.27 | $25.54 | $26.10 | $26.10 | 6,230,431 |
| 2025-03-04 | $26.03 | $26.97 | $25.47 | $26.47 | $26.47 | 10,409,633 |
| 2025-03-03 | $27.21 | $27.35 | $26.02 | $26.28 | $26.28 | 6,549,440 |
| 2025-02-28 | $26.38 | $27.01 | $26.15 | $26.99 | $26.99 | 7,043,362 |
| 2025-02-27 | $26.90 | $26.95 | $26.36 | $26.40 | $26.40 | 8,703,096 |
| 2025-02-26 | $27.73 | $27.73 | $26.74 | $26.87 | $26.87 | 7,538,615 |
| 2025-02-25 | $26.50 | $27.77 | $26.34 | $27.38 | $27.38 | 12,757,490 |
| 2025-02-24 | $28.08 | $28.17 | $27.57 | $27.98 | $27.98 | 6,200,568 |
| 2025-02-21 | $28.81 | $28.81 | $28.05 | $28.14 | $28.14 | 5,819,723 |
| 2025-02-20 | $28.57 | $28.78 | $28.27 | $28.78 | $28.78 | 3,827,988 |
| 2025-02-19 | $28.18 | $29.06 | $28.18 | $28.69 | $28.69 | 6,448,623 |
| 2025-02-18 | $27.69 | $28.18 | $27.32 | $27.89 | $27.89 | 4,435,235 |
| 2025-02-14 | $27.73 | $28.06 | $27.51 | $27.52 | $27.52 | 4,548,034 |
| 2025-02-13 | $27.55 | $27.70 | $27.18 | $27.59 | $27.59 | 4,575,289 |
| 2025-02-12 | $28.46 | $28.66 | $27.53 | $27.56 | $27.56 | 4,773,425 |
| 2025-02-11 | $28.51 | $28.86 | $28.35 | $28.54 | $28.54 | 5,166,428 |
| 2025-02-10 | $27.54 | $28.52 | $27.54 | $28.47 | $28.47 | 5,607,337 |
| 2025-02-07 | $27.50 | $27.68 | $27.35 | $27.38 | $27.38 | 3,262,844 |
| 2025-02-06 | $28.25 | $28.26 | $27.15 | $27.39 | $27.39 | 5,653,434 |
| 2025-02-05 | $27.94 | $28.33 | $27.88 | $28.12 | $28.12 | 3,715,295 |
| 2025-02-04 | $27.68 | $28.20 | $27.54 | $28.03 | $28.03 | 4,472,428 |
| 2025-02-03 | $28.02 | $28.30 | $27.74 | $28.04 | $28.04 | 5,836,268 |
| 2025-01-31 | $28.36 | $28.39 | $27.66 | $27.72 | $27.72 | 5,594,842 |
| 2025-01-30 | $28.37 | $28.60 | $28.01 | $28.39 | $28.39 | 3,941,679 |
| 2025-01-29 | $27.90 | $28.35 | $27.85 | $28.24 | $28.24 | 4,498,362 |
| 2025-01-28 | $27.91 | $28.04 | $27.53 | $27.90 | $27.90 | 4,158,139 |
| 2025-01-27 | $28.69 | $28.74 | $27.46 | $27.83 | $27.83 | 7,475,092 |
| 2025-01-24 | $29.33 | $29.34 | $28.86 | $29.02 | $29.02 | 4,629,468 |
| 2025-01-23 | $29.42 | $29.59 | $29.15 | $29.23 | $29.23 | 7,199,618 |
| 2025-01-22 | $29.25 | $29.69 | $28.96 | $29.18 | $29.18 | 6,818,958 |
| 2025-01-21 | $29.02 | $29.18 | $28.46 | $29.15 | $29.15 | 8,687,006 |
| 2025-01-17 | $29.68 | $29.95 | $29.30 | $29.47 | $29.47 | 9,053,488 |
| 2025-01-16 | $29.07 | $29.90 | $29.04 | $29.83 | $29.83 | 8,312,455 |
| 2025-01-15 | $28.97 | $29.19 | $28.74 | $29.06 | $29.06 | 5,776,009 |
| 2025-01-14 | $28.59 | $29.17 | $28.56 | $28.86 | $28.86 | 7,304,878 |
| 2025-01-13 | $28.05 | $28.64 | $27.84 | $28.61 | $28.61 | 11,770,128 |
| 2025-01-10 | $27.97 | $28.39 | $27.67 | $27.77 | $27.77 | 11,810,909 |
| 2025-01-08 | $26.51 | $27.16 | $26.38 | $27.15 | $27.15 | 9,087,268 |
| 2025-01-07 | $26.29 | $26.56 | $26.09 | $26.36 | $26.36 | 3,792,311 |
| 2025-01-06 | $26.68 | $26.87 | $26.15 | $26.24 | $26.24 | 4,051,489 |
| 2025-01-03 | $26.28 | $26.56 | $26.21 | $26.24 | $26.24 | 6,126,706 |
| 2025-01-02 | $26.00 | $26.21 | $25.81 | $26.14 | $26.14 | 5,120,382 |
| 2024-12-31 | $25.36 | $25.71 | $25.32 | $25.54 | $25.54 | 4,508,204 |
| 2024-12-30 | $25.03 | $25.76 | $24.82 | $25.52 | $25.52 | 6,308,196 |
| 2024-12-27 | $24.53 | $24.90 | $24.48 | $24.64 | $24.64 | 3,465,985 |
| 2024-12-26 | $24.58 | $24.62 | $24.29 | $24.58 | $24.58 | 3,686,245 |
| 2024-12-24 | $24.19 | $24.74 | $23.96 | $24.73 | $24.73 | 3,660,492 |
| 2024-12-23 | $23.61 | $24.10 | $23.46 | $24.06 | $24.06 | 5,240,337 |
| 2024-12-20 | $23.52 | $23.93 | $23.45 | $23.68 | $23.68 | 18,271,255 |
| 2024-12-19 | $24.05 | $24.15 | $23.64 | $23.67 | $23.67 | 6,998,834 |
| 2024-12-18 | $24.50 | $24.64 | $23.72 | $23.74 | $23.74 | 6,765,606 |
| 2024-12-17 | $24.43 | $24.55 | $24.04 | $24.52 | $24.52 | 6,351,214 |
| 2024-12-16 | $25.37 | $25.40 | $24.67 | $24.73 | $24.73 | 7,202,149 |
| 2024-12-13 | $25.73 | $25.75 | $25.22 | $25.33 | $25.33 | 4,615,887 |
| 2024-12-12 | $25.38 | $25.76 | $25.25 | $25.66 | $25.66 | 7,081,260 |
| 2024-12-11 | $25.00 | $25.42 | $24.79 | $25.35 | $25.35 | 5,698,671 |
| 2024-12-10 | $25.02 | $25.13 | $24.73 | $24.81 | $24.81 | 4,531,269 |
| 2024-12-09 | $25.19 | $25.38 | $24.85 | $24.86 | $24.86 | 5,139,854 |
| 2024-12-06 | $25.56 | $25.70 | $24.82 | $24.93 | $24.93 | 6,034,565 |
| 2024-12-05 | $25.97 | $26.04 | $25.58 | $25.66 | $25.66 | 5,626,709 |
| 2024-12-04 | $26.19 | $26.19 | $25.41 | $25.63 | $25.63 | 6,169,672 |
| 2024-12-03 | $26.18 | $26.31 | $25.95 | $26.17 | $26.17 | 4,327,962 |
| 2024-12-02 | $26.73 | $26.79 | $25.84 | $26.09 | $26.09 | 5,793,024 |
| 2024-11-29 | $26.81 | $26.94 | $26.56 | $26.72 | $26.72 | 3,209,658 |
| 2024-11-27 | $26.66 | $27.02 | $26.61 | $26.68 | $26.68 | 3,353,093 |
| 2024-11-26 | $27.09 | $27.15 | $26.57 | $26.78 | $26.78 | 4,676,947 |
| 2024-11-25 | $27.76 | $27.90 | $26.97 | $26.99 | $26.99 | 8,208,982 |
| 2024-11-22 | $27.27 | $27.74 | $27.22 | $27.63 | $27.63 | 5,654,565 |
| 2024-11-21 | $27.12 | $27.54 | $27.05 | $27.44 | $27.44 | 7,443,766 |
| 2024-11-20 | $26.48 | $26.84 | $26.28 | $26.83 | $26.83 | 6,964,020 |
| 2024-11-19 | $25.98 | $26.39 | $25.85 | $26.29 | $26.29 | 6,302,773 |
| 2024-11-18 | $25.81 | $26.27 | $25.72 | $26.12 | $26.12 | 6,003,545 |
| 2024-11-15 | $25.60 | $26.14 | $25.46 | $25.58 | $25.58 | 7,009,299 |
| 2024-11-14 | $25.82 | $25.82 | $25.31 | $25.43 | $25.43 | 5,878,197 |
| 2024-11-13 | $25.53 | $25.89 | $25.20 | $25.61 | $25.40 | 9,053,853 |
| 2024-11-12 | $25.41 | $25.60 | $25.18 | $25.21 | $25.21 | 5,318,068 |
| 2024-11-11 | $24.91 | $25.54 | $24.64 | $25.41 | $25.41 | 6,633,761 |
| 2024-11-08 | $24.36 | $24.61 | $24.23 | $24.58 | $24.58 | 4,461,966 |
| 2024-11-07 | $24.49 | $24.51 | $24.18 | $24.41 | $24.41 | 5,184,008 |
| 2024-11-06 | $23.90 | $24.84 | $23.85 | $24.55 | $24.55 | 7,310,574 |
| 2024-11-05 | $23.13 | $23.46 | $23.04 | $23.32 | $23.32 | 6,533,543 |
| 2024-11-04 | $22.82 | $23.23 | $22.82 | $23.07 | $23.07 | 9,161,205 |
| 2024-11-01 | $24.04 | $24.25 | $22.60 | $22.71 | $22.71 | 12,178,921 |
| 2024-10-31 | $24.21 | $24.29 | $23.81 | $23.92 | $23.92 | 7,677,671 |
| 2024-10-30 | $23.98 | $24.36 | $23.83 | $24.13 | $24.13 | 5,902,905 |
| 2024-10-29 | $23.70 | $23.93 | $23.63 | $23.81 | $23.81 | 4,475,611 |
| 2024-10-28 | $23.51 | $23.88 | $23.33 | $23.76 | $23.76 | 5,804,272 |
| 2024-10-25 | $24.20 | $24.20 | $23.78 | $23.85 | $23.85 | 7,829,632 |
| 2024-10-24 | $23.79 | $24.03 | $23.58 | $23.99 | $23.99 | 3,830,792 |
| 2024-10-23 | $23.53 | $23.69 | $23.39 | $23.68 | $23.68 | 3,951,166 |
| 2024-10-22 | $23.96 | $23.96 | $23.51 | $23.52 | $23.52 | 3,339,414 |
| 2024-10-21 | $23.98 | $24.12 | $23.66 | $23.80 | $23.80 | 3,855,400 |
| 2024-10-18 | $24.03 | $24.04 | $23.40 | $23.78 | $23.78 | 3,970,521 |
| 2024-10-17 | $23.92 | $24.12 | $23.70 | $24.07 | $24.07 | 4,948,327 |
| 2024-10-16 | $24.23 | $24.30 | $23.69 | $23.74 | $23.74 | 4,621,893 |
| 2024-10-15 | $23.79 | $24.51 | $23.79 | $24.09 | $24.09 | 6,777,233 |
| 2024-10-14 | $24.57 | $24.66 | $24.23 | $24.41 | $24.41 | 5,041,582 |
| 2024-10-11 | $24.43 | $25.01 | $24.42 | $24.89 | $24.89 | 3,401,424 |
| 2024-10-10 | $24.40 | $24.58 | $24.18 | $24.51 | $24.51 | 3,095,465 |
| 2024-10-09 | $24.24 | $24.47 | $24.12 | $24.36 | $24.36 | 3,008,948 |
| 2024-10-08 | $24.37 | $24.58 | $24.09 | $24.43 | $24.43 | 3,884,448 |
| 2024-10-07 | $24.84 | $24.95 | $24.64 | $24.66 | $24.66 | 3,792,389 |
| 2024-10-04 | $25.00 | $25.01 | $24.71 | $24.87 | $24.87 | 4,973,265 |
| 2024-10-03 | $24.40 | $24.82 | $24.26 | $24.72 | $24.72 | 5,427,290 |
| 2024-10-02 | $24.74 | $24.82 | $24.17 | $24.48 | $24.48 | 7,697,602 |
| 2024-10-01 | $23.67 | $24.60 | $23.66 | $24.15 | $24.15 | 13,465,965 |
| 2024-09-30 | $23.69 | $24.07 | $23.60 | $23.95 | $23.95 | 5,581,287 |
| 2024-09-27 | $23.36 | $23.83 | $23.29 | $23.74 | $23.74 | 5,786,092 |
| 2024-09-26 | $22.99 | $23.37 | $22.86 | $23.06 | $23.06 | 6,751,943 |
| 2024-09-25 | $23.75 | $23.76 | $23.25 | $23.27 | $23.27 | 5,189,224 |
| 2024-09-24 | $24.31 | $24.38 | $23.73 | $23.76 | $23.76 | 5,683,630 |
| 2024-09-23 | $23.67 | $24.23 | $23.64 | $23.98 | $23.98 | 6,769,327 |
| 2024-09-20 | $23.55 | $23.73 | $23.24 | $23.66 | $23.66 | 9,066,789 |
| 2024-09-19 | $23.61 | $23.83 | $23.50 | $23.57 | $23.57 | 7,995,197 |
| 2024-09-18 | $22.95 | $23.52 | $22.94 | $23.23 | $23.23 | 4,010,065 |
| 2024-09-17 | $22.98 | $23.25 | $22.89 | $23.01 | $23.01 | 4,967,359 |
| 2024-09-16 | $22.95 | $23.10 | $22.67 | $22.92 | $22.92 | 5,938,602 |
| 2024-09-13 | $22.98 | $23.15 | $22.63 | $22.78 | $22.78 | 6,708,060 |
| 2024-09-12 | $22.78 | $22.89 | $22.41 | $22.78 | $22.78 | 9,582,822 |
| 2024-09-11 | $22.62 | $22.92 | $22.30 | $22.85 | $22.85 | 6,109,713 |
| 2024-09-10 | $22.87 | $22.90 | $22.35 | $22.62 | $22.62 | 5,947,013 |
| 2024-09-09 | $22.90 | $22.96 | $22.75 | $22.80 | $22.80 | 5,286,830 |
| 2024-09-06 | $23.51 | $23.55 | $22.79 | $22.92 | $22.92 | 6,738,399 |
| 2024-09-05 | $23.67 | $23.77 | $23.37 | $23.49 | $23.49 | 7,267,837 |
| 2024-09-04 | $23.95 | $24.15 | $23.37 | $23.48 | $23.48 | 5,641,176 |
| 2024-09-03 | $23.96 | $24.01 | $23.50 | $23.92 | $23.92 | 6,301,202 |
| 2024-08-30 | $24.33 | $24.38 | $24.04 | $24.33 | $24.33 | 4,884,797 |
| 2024-08-29 | $24.13 | $24.55 | $23.94 | $24.43 | $24.43 | 4,207,809 |
| 2024-08-28 | $24.12 | $24.18 | $23.81 | $24.05 | $24.05 | 3,227,597 |
| 2024-08-27 | $24.19 | $24.33 | $23.98 | $24.21 | $24.21 | 5,989,663 |
| 2024-08-26 | $24.42 | $24.62 | $24.14 | $24.20 | $24.20 | 3,300,842 |
| 2024-08-23 | $24.04 | $24.28 | $23.90 | $24.16 | $24.16 | 3,571,381 |
| 2024-08-22 | $23.96 | $24.06 | $23.78 | $23.86 | $23.86 | 4,181,194 |
| 2024-08-21 | $24.38 | $24.38 | $23.77 | $23.93 | $23.93 | 3,810,714 |
| 2024-08-20 | $24.38 | $24.43 | $23.85 | $24.06 | $24.06 | 5,033,682 |
| 2024-08-19 | $24.20 | $24.60 | $24.15 | $24.50 | $24.50 | 5,094,505 |
| 2024-08-16 | $24.02 | $24.16 | $23.92 | $24.03 | $24.03 | 3,423,656 |
| 2024-08-15 | $23.75 | $24.40 | $23.75 | $24.19 | $24.19 | 4,799,499 |
| 2024-08-14 | $24.00 | $24.06 | $23.78 | $23.94 | $23.73 | 4,840,299 |
| 2024-08-13 | $24.11 | $24.11 | $23.72 | $23.94 | $23.73 | 7,101,458 |
| 2024-08-12 | $24.29 | $24.41 | $24.07 | $24.34 | $24.34 | 6,012,229 |
| 2024-08-09 | $23.95 | $24.27 | $23.81 | $24.10 | $24.10 | 6,221,094 |
| 2024-08-08 | $23.53 | $24.05 | $23.48 | $23.99 | $23.99 | 5,956,825 |
| 2024-08-07 | $23.90 | $24.13 | $23.41 | $23.43 | $23.43 | 5,045,950 |
| 2024-08-06 | $23.34 | $23.79 | $23.18 | $23.51 | $23.51 | 8,154,228 |
| 2024-08-05 | $23.56 | $23.77 | $23.19 | $23.25 | $23.25 | 8,591,320 |
| 2024-08-02 | $24.90 | $25.05 | $23.99 | $24.11 | $24.11 | 13,274,781 |
| 2024-08-01 | $25.96 | $26.04 | $25.22 | $25.40 | $25.40 | 8,985,958 |
| 2024-07-31 | $26.01 | $26.31 | $25.74 | $25.80 | $25.80 | 5,312,699 |
| 2024-07-30 | $25.74 | $25.94 | $25.55 | $25.70 | $25.70 | 5,195,561 |
| 2024-07-29 | $25.77 | $25.85 | $25.38 | $25.71 | $25.71 | 4,152,239 |
| 2024-07-26 | $25.76 | $25.89 | $25.48 | $25.78 | $25.78 | 4,015,303 |
| 2024-07-25 | $25.93 | $26.07 | $25.66 | $25.72 | $25.72 | 5,256,021 |
| 2024-07-24 | $26.32 | $26.44 | $25.78 | $25.79 | $25.79 | 5,454,023 |
| 2024-07-23 | $26.60 | $26.60 | $26.04 | $26.13 | $26.13 | 6,770,367 |
| 2024-07-22 | $26.75 | $26.84 | $26.45 | $26.72 | $26.72 | 5,209,107 |
| 2024-07-19 | $27.13 | $27.13 | $26.66 | $26.80 | $26.80 | 4,790,891 |
| 2024-07-18 | $27.10 | $27.54 | $27.05 | $27.11 | $27.11 | 5,285,958 |
| 2024-07-17 | $27.37 | $27.70 | $27.00 | $27.01 | $27.01 | 6,408,107 |
| 2024-07-16 | $27.16 | $27.37 | $27.02 | $27.37 | $27.37 | 5,840,975 |
| 2024-07-15 | $27.19 | $27.47 | $27.08 | $27.25 | $27.25 | 4,697,544 |
| 2024-07-12 | $27.08 | $27.18 | $26.95 | $27.10 | $27.10 | 3,745,394 |
| 2024-07-11 | $26.70 | $27.05 | $26.61 | $26.99 | $26.99 | 3,184,153 |
| 2024-07-10 | $26.67 | $26.75 | $26.41 | $26.63 | $26.63 | 5,179,797 |
| 2024-07-09 | $26.41 | $26.75 | $26.25 | $26.48 | $26.48 | 4,599,649 |
| 2024-07-08 | $26.45 | $26.64 | $26.36 | $26.57 | $26.57 | 4,491,273 |
| 2024-07-05 | $26.70 | $26.77 | $26.10 | $26.23 | $26.23 | 7,395,012 |
| 2024-07-03 | $26.70 | $27.07 | $26.65 | $26.89 | $26.89 | 3,366,444 |
| 2024-07-02 | $26.76 | $26.88 | $26.49 | $26.78 | $26.78 | 3,801,029 |
| 2024-07-01 | $26.83 | $26.88 | $26.36 | $26.54 | $26.54 | 4,690,767 |
| 2024-06-28 | $27.04 | $27.10 | $26.49 | $26.67 | $26.67 | 8,900,267 |
| 2024-06-27 | $27.26 | $27.28 | $26.78 | $26.85 | $26.85 | 4,312,941 |
| 2024-06-26 | $27.51 | $27.57 | $27.02 | $27.15 | $27.15 | 5,725,432 |
| 2024-06-25 | $27.53 | $27.67 | $27.21 | $27.65 | $27.65 | 5,568,190 |
| 2024-06-24 | $26.98 | $27.85 | $26.86 | $27.65 | $27.65 | 5,396,300 |
| 2024-06-21 | $26.93 | $26.93 | $26.50 | $26.62 | $26.62 | 26,905,412 |
| 2024-06-20 | $26.66 | $27.11 | $26.57 | $26.89 | $26.89 | 5,199,065 |
| 2024-06-18 | $26.72 | $26.99 | $26.54 | $26.68 | $26.68 | 4,903,288 |
| 2024-06-17 | $26.67 | $26.82 | $26.30 | $26.67 | $26.67 | 6,212,319 |
| 2024-06-14 | $27.18 | $27.18 | $26.64 | $26.73 | $26.73 | 5,899,003 |
| 2024-06-13 | $27.73 | $27.81 | $26.98 | $27.14 | $27.14 | 4,892,119 |
| 2024-06-12 | $28.55 | $28.57 | $27.78 | $27.85 | $27.85 | 5,289,854 |
| 2024-06-11 | $27.99 | $28.38 | $27.79 | $28.29 | $28.29 | 4,437,177 |
| 2024-06-10 | $27.66 | $28.34 | $27.59 | $28.12 | $28.12 | 6,295,240 |
| 2024-06-07 | $27.68 | $27.77 | $27.40 | $27.58 | $27.58 | 4,760,994 |
| 2024-06-06 | $27.51 | $27.75 | $27.44 | $27.66 | $27.66 | 4,481,633 |
| 2024-06-05 | $27.60 | $27.67 | $27.32 | $27.56 | $27.56 | 5,640,632 |
| 2024-06-04 | $27.25 | $27.49 | $26.91 | $27.48 | $27.48 | 6,036,790 |
| 2024-06-03 | $28.63 | $28.66 | $27.55 | $27.73 | $27.73 | 5,703,461 |
| 2024-05-31 | $27.86 | $28.52 | $27.83 | $28.52 | $28.52 | 14,170,740 |
| 2024-05-30 | $27.55 | $28.02 | $27.51 | $27.76 | $27.76 | 6,312,094 |
| 2024-05-29 | $27.46 | $27.62 | $27.20 | $27.45 | $27.45 | 8,695,369 |
| 2024-05-28 | $27.27 | $27.70 | $27.22 | $27.56 | $27.56 | 4,471,856 |
| 2024-05-24 | $27.28 | $27.39 | $27.04 | $27.13 | $27.13 | 5,008,401 |
| 2024-05-23 | $27.61 | $27.73 | $27.05 | $27.07 | $27.07 | 5,679,763 |
| 2024-05-22 | $27.87 | $27.87 | $27.18 | $27.49 | $27.49 | 5,918,034 |
| 2024-05-21 | $28.33 | $28.38 | $27.82 | $27.84 | $27.84 | 4,204,918 |
| 2024-05-20 | $28.38 | $28.66 | $28.29 | $28.43 | $28.43 | 4,360,860 |
| 2024-05-17 | $28.11 | $28.43 | $28.01 | $28.19 | $28.19 | 4,385,155 |
| 2024-05-16 | $28.20 | $28.25 | $27.88 | $28.01 | $28.01 | 7,723,540 |
| 2024-05-15 | $27.95 | $27.96 | $27.52 | $27.81 | $27.81 | 4,694,708 |
| 2024-05-14 | $28.15 | $28.18 | $27.84 | $28.16 | $27.95 | 4,312,477 |
| 2024-05-13 | $28.11 | $28.24 | $27.88 | $27.97 | $27.76 | 4,316,877 |
| 2024-05-10 | $28.50 | $28.55 | $27.99 | $28.08 | $27.87 | 4,696,726 |
| 2024-05-09 | $28.21 | $28.50 | $28.12 | $28.49 | $28.28 | 5,084,691 |
| 2024-05-08 | $27.98 | $28.46 | $27.87 | $28.07 | $27.86 | 6,100,026 |
| 2024-05-07 | $28.45 | $28.62 | $28.07 | $28.08 | $27.87 | 6,287,344 |
| 2024-05-06 | $28.25 | $28.86 | $28.19 | $28.35 | $28.14 | 6,764,341 |
| 2024-05-03 | $28.60 | $28.67 | $27.77 | $28.19 | $27.98 | 11,386,229 |
| 2024-05-02 | $27.05 | $27.31 | $26.87 | $27.16 | $26.96 | 6,296,851 |
| 2024-05-01 | $27.24 | $27.29 | $26.66 | $26.91 | $26.71 | 5,868,693 |
| 2024-04-30 | $28.38 | $28.38 | $27.35 | $27.36 | $27.15 | 7,061,517 |
| 2024-04-29 | $28.24 | $28.47 | $28.18 | $28.39 | $28.18 | 4,092,601 |
| 2024-04-26 | $28.31 | $28.41 | $28.11 | $28.29 | $28.08 | 4,093,321 |
| 2024-04-25 | $28.45 | $28.60 | $28.14 | $28.43 | $28.22 | 4,417,694 |
| 2024-04-24 | $28.05 | $28.52 | $27.89 | $28.46 | $28.25 | 5,236,473 |
| 2024-04-23 | $27.71 | $28.20 | $27.66 | $28.13 | $27.92 | 4,722,642 |
| 2024-04-22 | $27.72 | $28.17 | $27.45 | $27.94 | $27.73 | 5,311,236 |
| 2024-04-19 | $27.24 | $27.80 | $27.24 | $27.75 | $27.54 | 7,173,792 |
| 2024-04-18 | $27.29 | $27.45 | $27.14 | $27.22 | $27.02 | 4,407,799 |
| 2024-04-17 | $27.30 | $27.78 | $27.16 | $27.22 | $27.02 | 5,467,888 |
| 2024-04-16 | $27.07 | $27.24 | $26.64 | $27.19 | $26.99 | 6,903,273 |
| 2024-04-15 | $27.79 | $27.85 | $27.10 | $27.19 | $26.99 | 4,999,736 |
| 2024-04-12 | $28.00 | $28.49 | $27.51 | $27.64 | $27.64 | 4,530,206 |
| 2024-04-11 | $28.17 | $28.29 | $27.57 | $27.84 | $27.84 | 6,204,035 |
| 2024-04-10 | $27.77 | $28.21 | $27.77 | $28.18 | $28.18 | 5,729,813 |
| 2024-04-09 | $28.19 | $28.37 | $27.69 | $27.88 | $27.88 | 6,037,145 |
| 2024-04-08 | $28.36 | $28.47 | $28.00 | $28.02 | $28.02 | 6,765,988 |
| 2024-04-05 | $28.34 | $28.40 | $27.94 | $28.32 | $28.32 | 9,918,601 |
| 2024-04-04 | $28.79 | $28.90 | $28.31 | $28.36 | $28.36 | 6,720,077 |
| 2024-04-03 | $28.41 | $28.48 | $28.23 | $28.37 | $28.37 | 4,818,189 |
| 2024-04-02 | $28.02 | $28.34 | $27.74 | $28.30 | $28.30 | 7,974,919 |
| 2024-04-01 | $28.02 | $28.14 | $27.72 | $28.01 | $28.01 | 4,787,704 |
| 2024-03-28 | $27.99 | $28.05 | $27.76 | $27.88 | $27.88 | 6,897,361 |
| 2024-03-27 | $27.40 | $27.89 | $27.32 | $27.86 | $27.86 | 5,135,586 |
| 2024-03-26 | $27.89 | $27.96 | $27.42 | $27.46 | $27.46 | 5,997,908 |
| 2024-03-25 | $27.44 | $27.93 | $27.44 | $27.82 | $27.82 | 5,599,201 |
| 2024-03-22 | $27.40 | $27.51 | $27.24 | $27.29 | $27.29 | 6,926,710 |
| 2024-03-21 | $27.15 | $27.57 | $27.10 | $27.40 | $27.40 | 7,042,963 |
| 2024-03-20 | $26.91 | $27.27 | $26.87 | $27.13 | $27.13 | 5,602,909 |
| 2024-03-19 | $26.55 | $27.13 | $26.51 | $27.12 | $27.12 | 7,819,664 |
| 2024-03-18 | $26.59 | $26.75 | $26.44 | $26.55 | $26.55 | 6,355,426 |
| 2024-03-15 | $26.52 | $26.83 | $26.39 | $26.42 | $26.42 | 17,454,879 |
| 2024-03-14 | $26.87 | $26.92 | $26.42 | $26.60 | $26.60 | 5,759,720 |
| 2024-03-13 | $26.56 | $26.94 | $26.50 | $26.68 | $26.68 | 6,459,686 |
| 2024-03-12 | $26.50 | $26.70 | $26.40 | $26.51 | $26.30 | 6,098,139 |
| 2024-03-11 | $26.23 | $26.47 | $25.89 | $26.46 | $26.25 | 8,825,585 |
| 2024-03-08 | $26.15 | $26.49 | $26.14 | $26.36 | $26.15 | 5,544,461 |
| 2024-03-07 | $26.34 | $26.66 | $26.14 | $26.16 | $25.96 | 7,173,267 |
| 2024-03-06 | $26.82 | $26.93 | $26.20 | $26.28 | $26.07 | 8,669,076 |
| 2024-03-05 | $26.49 | $26.92 | $26.45 | $26.69 | $26.48 | 7,470,439 |
| 2024-03-04 | $26.28 | $26.85 | $26.28 | $26.50 | $26.29 | 9,784,577 |
| 2024-03-01 | $25.90 | $26.20 | $25.86 | $25.96 | $25.96 | 5,831,036 |
| 2024-02-29 | $25.59 | $26.00 | $25.53 | $25.78 | $25.78 | 6,769,091 |
| 2024-02-28 | $25.94 | $26.10 | $25.43 | $25.54 | $25.54 | 10,329,810 |
| 2024-02-27 | $26.05 | $26.21 | $25.83 | $25.98 | $25.98 | 4,891,097 |
| 2024-02-26 | $26.11 | $26.35 | $25.83 | $25.92 | $25.92 | 6,649,120 |
| 2024-02-23 | $26.31 | $26.39 | $25.65 | $25.98 | $25.98 | 12,210,505 |
| 2024-02-22 | $25.81 | $26.37 | $25.71 | $26.33 | $26.33 | 10,142,596 |
| 2024-02-21 | $25.09 | $26.19 | $25.03 | $26.16 | $26.16 | 13,415,680 |
| 2024-02-20 | $24.61 | $24.78 | $24.40 | $24.63 | $24.63 | 6,409,274 |
| 2024-02-16 | $24.73 | $24.88 | $24.42 | $24.68 | $24.68 | 9,213,038 |
| 2024-02-15 | $23.98 | $24.78 | $23.98 | $24.66 | $24.66 | 8,511,032 |
| 2024-02-14 | $24.14 | $24.17 | $23.73 | $23.91 | $23.91 | 7,822,420 |
| 2024-02-13 | $24.53 | $24.57 | $23.96 | $24.08 | $24.08 | 7,628,974 |
| 2024-02-12 | $24.42 | $24.67 | $24.39 | $24.61 | $24.61 | 6,410,419 |
| 2024-02-09 | $24.37 | $24.53 | $24.20 | $24.30 | $24.30 | 4,953,081 |
| 2024-02-08 | $24.31 | $24.70 | $24.26 | $24.50 | $24.50 | 5,154,522 |
| 2024-02-07 | $24.39 | $24.44 | $24.15 | $24.36 | $24.36 | 4,960,937 |
| 2024-02-06 | $24.23 | $24.59 | $24.10 | $24.32 | $24.32 | 4,478,114 |
| 2024-02-05 | $24.43 | $24.43 | $24.09 | $24.19 | $24.19 | 4,441,792 |
| 2024-02-02 | $24.61 | $24.75 | $24.39 | $24.55 | $24.55 | 5,345,457 |
| 2024-02-01 | $24.92 | $25.06 | $24.47 | $24.62 | $24.62 | 5,138,724 |
| 2024-01-31 | $25.33 | $25.33 | $24.87 | $24.88 | $24.88 | 5,689,994 |
| 2024-01-30 | $24.83 | $25.39 | $24.78 | $25.31 | $25.31 | 6,827,160 |
| 2024-01-29 | $25.13 | $25.13 | $24.84 | $25.06 | $25.06 | 5,374,023 |
| 2024-01-26 | $25.34 | $25.42 | $24.99 | $25.29 | $25.29 | 7,024,968 |
| 2024-01-25 | $25.19 | $25.30 | $24.94 | $25.26 | $25.26 | 6,597,285 |
| 2024-01-24 | $24.82 | $25.10 | $24.78 | $25.02 | $25.02 | 7,300,886 |
| 2024-01-23 | $24.27 | $24.73 | $24.27 | $24.63 | $24.63 | 6,875,542 |
| 2024-01-22 | $24.25 | $24.52 | $24.06 | $24.35 | $24.35 | 6,860,526 |
| 2024-01-19 | $24.51 | $24.51 | $24.20 | $24.38 | $24.38 | 7,490,076 |
| 2024-01-18 | $24.56 | $24.66 | $24.26 | $24.61 | $24.61 | 6,650,220 |
| 2024-01-17 | $24.60 | $25.00 | $24.53 | $24.59 | $24.59 | 7,517,908 |
| 2024-01-16 | $25.35 | $25.37 | $24.80 | $24.82 | $24.82 | 8,744,732 |
| 2024-01-12 | $25.64 | $25.90 | $25.39 | $25.57 | $25.57 | 4,902,692 |
| 2024-01-11 | $25.47 | $25.57 | $25.16 | $25.18 | $25.18 | 7,488,929 |
| 2024-01-10 | $25.55 | $25.57 | $25.10 | $25.37 | $25.37 | 5,252,005 |
| 2024-01-09 | $25.62 | $25.86 | $25.39 | $25.75 | $25.75 | 8,716,780 |
| 2024-01-08 | $25.22 | $25.58 | $24.80 | $25.55 | $25.55 | 6,894,062 |
| 2024-01-05 | $25.66 | $25.71 | $25.28 | $25.66 | $25.66 | 8,694,690 |
| 2024-01-04 | $26.06 | $26.09 | $25.34 | $25.39 | $25.39 | 6,989,301 |
| 2024-01-03 | $25.70 | $25.98 | $25.57 | $25.89 | $25.89 | 4,181,103 |
| 2024-01-02 | $25.71 | $25.95 | $25.57 | $25.69 | $25.69 | 5,233,367 |
| 2023-12-29 | $25.68 | $25.77 | $25.44 | $25.52 | $25.52 | 4,075,610 |
| 2023-12-28 | $25.86 | $26.00 | $25.65 | $25.65 | $25.65 | 3,680,097 |
| 2023-12-27 | $25.96 | $26.09 | $25.71 | $25.83 | $25.83 | 3,248,233 |
| 2023-12-26 | $25.88 | $26.07 | $25.79 | $25.91 | $25.91 | 2,895,379 |
| 2023-12-22 | $25.90 | $25.95 | $25.70 | $25.78 | $25.78 | 3,901,840 |
| 2023-12-21 | $25.39 | $25.76 | $25.28 | $25.74 | $25.74 | 4,782,884 |
| 2023-12-20 | $25.70 | $25.83 | $25.18 | $25.23 | $25.23 | 5,341,573 |
| 2023-12-19 | $25.37 | $25.67 | $25.26 | $25.66 | $25.66 | 4,850,276 |
| 2023-12-18 | $25.82 | $25.96 | $25.50 | $25.53 | $25.53 | 6,777,051 |
| 2023-12-15 | $25.37 | $25.47 | $24.96 | $25.13 | $25.13 | 19,496,574 |
| 2023-12-14 | $25.01 | $25.58 | $25.01 | $25.57 | $25.57 | 9,206,874 |
| 2023-12-13 | $24.50 | $24.70 | $24.25 | $24.66 | $24.66 | 8,660,822 |
| 2023-12-12 | $24.59 | $24.62 | $24.28 | $24.42 | $24.42 | 6,526,549 |
| 2023-12-11 | $24.56 | $24.90 | $24.40 | $24.86 | $24.86 | 7,848,030 |
| 2023-12-08 | $24.71 | $24.80 | $24.55 | $24.70 | $24.70 | 4,829,697 |
| 2023-12-07 | $24.96 | $25.02 | $24.45 | $24.58 | $24.58 | 8,554,040 |
| 2023-12-06 | $25.19 | $25.29 | $24.67 | $24.78 | $24.78 | 8,575,388 |
| 2023-12-05 | $25.90 | $25.96 | $25.33 | $25.34 | $25.34 | 5,457,995 |
| 2023-12-04 | $25.88 | $26.22 | $25.72 | $25.79 | $25.79 | 8,082,072 |
| 2023-12-01 | $26.20 | $26.55 | $26.10 | $26.14 | $26.14 | 6,027,171 |
| 2023-11-30 | $26.29 | $26.64 | $25.96 | $26.25 | $26.25 | 8,915,596 |
| 2023-11-29 | $26.14 | $26.26 | $25.97 | $26.09 | $26.09 | 4,174,415 |
| 2023-11-28 | $26.37 | $26.60 | $26.06 | $26.07 | $26.07 | 5,316,719 |
| 2023-11-27 | $26.59 | $26.59 | $26.12 | $26.27 | $26.27 | 4,951,459 |
| 2023-11-24 | $26.55 | $26.83 | $26.48 | $26.77 | $26.77 | 2,172,927 |
| 2023-11-22 | $26.02 | $26.68 | $25.76 | $26.67 | $26.67 | 5,048,727 |
| 2023-11-21 | $26.59 | $26.69 | $26.35 | $26.53 | $26.53 | 4,355,387 |
| 2023-11-20 | $26.91 | $26.94 | $26.46 | $26.68 | $26.68 | 4,955,619 |
| 2023-11-17 | $26.52 | $27.04 | $26.46 | $26.75 | $26.75 | 7,284,620 |
| 2023-11-16 | $26.80 | $27.06 | $26.21 | $26.33 | $26.33 | 7,859,427 |
| 2023-11-15 | $27.08 | $27.46 | $27.05 | $27.15 | $27.15 | 5,005,056 |
| 2023-11-14 | $27.02 | $27.45 | $26.96 | $27.21 | $27.01 | 5,503,379 |
| 2023-11-13 | $27.14 | $27.16 | $26.86 | $26.99 | $26.79 | 5,308,237 |
| 2023-11-10 | $27.11 | $27.17 | $26.70 | $26.97 | $26.97 | 7,169,873 |
| 2023-11-09 | $27.04 | $27.13 | $26.57 | $26.80 | $26.80 | 10,085,423 |
| 2023-11-08 | $27.41 | $27.57 | $26.78 | $26.88 | $26.88 | 9,768,048 |
| 2023-11-07 | $27.75 | $28.04 | $27.17 | $27.45 | $27.45 | 13,972,830 |
| 2023-11-06 | $28.04 | $28.12 | $27.19 | $27.44 | $27.44 | 8,123,686 |
| 2023-11-03 | $28.13 | $28.25 | $27.88 | $28.04 | $28.04 | 8,826,871 |
| 2023-11-02 | $27.46 | $28.26 | $27.28 | $28.07 | $28.07 | 9,721,415 |
| 2023-11-01 | $27.49 | $27.93 | $27.22 | $27.55 | $27.55 | 6,438,010 |
| 2023-10-31 | $27.45 | $27.62 | $27.19 | $27.50 | $27.50 | 7,943,896 |
| 2023-10-30 | $27.56 | $27.76 | $27.05 | $27.33 | $27.33 | 7,163,384 |
| 2023-10-27 | $28.04 | $28.07 | $27.52 | $27.70 | $27.70 | 6,661,695 |
| 2023-10-26 | $27.87 | $28.29 | $27.64 | $27.92 | $27.92 | 11,157,820 |
| 2023-10-25 | $28.37 | $28.53 | $28.09 | $28.23 | $28.23 | 6,799,192 |
| 2023-10-24 | $28.61 | $28.70 | $28.34 | $28.36 | $28.36 | 4,679,265 |
| 2023-10-23 | $28.67 | $28.75 | $28.30 | $28.40 | $28.40 | 5,862,420 |
| 2023-10-20 | $29.49 | $29.55 | $28.84 | $28.93 | $28.93 | 5,296,813 |
| 2023-10-19 | $29.71 | $29.79 | $29.44 | $29.60 | $29.60 | 4,504,980 |
| 2023-10-18 | $29.64 | $29.89 | $29.50 | $29.71 | $29.71 | 4,969,513 |
| 2023-10-17 | $29.17 | $29.59 | $29.17 | $29.40 | $29.40 | 5,023,100 |
| 2023-10-16 | $29.10 | $29.24 | $28.87 | $29.21 | $29.21 | 4,124,247 |
| 2023-10-13 | $28.99 | $29.33 | $28.81 | $29.09 | $29.09 | 6,191,968 |
| 2023-10-12 | $28.31 | $28.60 | $28.20 | $28.57 | $28.57 | 4,916,691 |
| 2023-10-11 | $28.00 | $28.33 | $27.69 | $28.25 | $28.25 | 5,721,598 |
| 2023-10-10 | $28.20 | $28.36 | $28.05 | $28.09 | $28.09 | 4,565,542 |
| 2023-10-09 | $27.31 | $28.17 | $27.31 | $28.15 | $28.15 | 7,501,613 |
| 2023-10-06 | $26.45 | $27.13 | $26.36 | $26.80 | $26.80 | 7,578,334 |
| 2023-10-05 | $25.66 | $26.21 | $25.62 | $26.11 | $26.11 | 6,375,788 |
| 2023-10-04 | $26.18 | $26.29 | $25.44 | $25.83 | $25.83 | 7,253,843 |
| 2023-10-03 | $26.32 | $26.43 | $26.00 | $26.34 | $26.34 | 5,016,347 |
| 2023-10-02 | $26.95 | $26.99 | $26.13 | $26.32 | $26.32 | 7,588,879 |
| 2023-09-29 | $27.47 | $27.60 | $27.01 | $27.05 | $27.05 | 4,998,839 |
| 2023-09-28 | $27.06 | $27.64 | $27.04 | $27.53 | $27.53 | 4,868,118 |
| 2023-09-27 | $26.84 | $27.30 | $26.66 | $27.14 | $27.14 | 4,937,271 |
| 2023-09-26 | $26.20 | $26.69 | $26.17 | $26.34 | $26.34 | 5,263,252 |
| 2023-09-25 | $26.10 | $26.75 | $26.10 | $26.57 | $26.57 | 6,054,961 |
| 2023-09-22 | $26.31 | $26.72 | $26.03 | $26.05 | $26.05 | 8,301,600 |
| 2023-09-21 | $27.01 | $27.07 | $25.98 | $26.10 | $26.10 | 7,257,949 |
| 2023-09-20 | $27.26 | $27.63 | $26.90 | $26.92 | $26.92 | 4,994,062 |
| 2023-09-19 | $28.22 | $28.22 | $27.43 | $27.54 | $27.54 | 5,212,297 |
| 2023-09-18 | $28.07 | $28.16 | $27.54 | $27.90 | $27.90 | 5,810,159 |
| 2023-09-15 | $28.29 | $28.55 | $27.90 | $27.92 | $27.92 | 10,826,258 |
| 2023-09-14 | $28.64 | $28.82 | $28.43 | $28.55 | $28.55 | 4,584,268 |
| 2023-09-13 | $28.50 | $28.56 | $28.12 | $28.31 | $28.31 | 3,597,819 |
| 2023-09-12 | $28.02 | $28.47 | $28.00 | $28.47 | $28.47 | 4,032,312 |
| 2023-09-11 | $28.34 | $28.47 | $27.63 | $27.75 | $27.75 | 4,412,034 |
| 2023-09-08 | $28.25 | $28.59 | $28.13 | $28.20 | $28.20 | 5,627,923 |
| 2023-09-07 | $27.91 | $28.26 | $27.83 | $27.96 | $27.96 | 7,031,917 |
| 2023-09-06 | $27.95 | $28.23 | $27.78 | $28.07 | $28.07 | 5,123,255 |
| 2023-09-05 | $28.46 | $28.72 | $28.13 | $28.15 | $28.15 | 6,228,095 |
| 2023-09-01 | $28.50 | $28.69 | $28.40 | $28.46 | $28.46 | 4,288,892 |
| 2023-08-31 | $28.15 | $28.28 | $27.96 | $28.19 | $28.19 | 5,752,251 |
| 2023-08-30 | $28.11 | $28.35 | $28.03 | $28.14 | $28.14 | 4,256,736 |
| 2023-08-29 | $27.90 | $28.05 | $27.67 | $28.05 | $28.05 | 3,676,355 |
| 2023-08-28 | $27.97 | $28.23 | $27.72 | $27.89 | $27.89 | 2,822,256 |
| 2023-08-25 | $27.96 | $28.00 | $27.56 | $27.74 | $27.74 | 4,703,002 |
| 2023-08-24 | $27.42 | $27.88 | $27.39 | $27.80 | $27.80 | 5,657,496 |
| 2023-08-23 | $27.59 | $27.70 | $27.28 | $27.63 | $27.63 | 5,427,878 |
| 2023-08-22 | $28.17 | $28.27 | $27.84 | $27.90 | $27.90 | 3,862,545 |
| 2023-08-21 | $28.10 | $28.25 | $27.74 | $28.20 | $28.20 | 4,656,730 |
| 2023-08-18 | $27.63 | $27.90 | $27.57 | $27.78 | $27.78 | 7,004,202 |
| 2023-08-17 | $28.00 | $28.34 | $27.86 | $27.93 | $27.93 | 4,689,479 |
| 2023-08-16 | $27.53 | $27.84 | $27.53 | $27.56 | $27.56 | 4,581,781 |
| 2023-08-15 | $27.75 | $27.85 | $27.51 | $27.65 | $27.45 | 5,507,850 |
| 2023-08-14 | $28.34 | $28.41 | $27.82 | $27.97 | $27.77 | 5,336,364 |
| 2023-08-11 | $27.72 | $28.18 | $27.72 | $28.05 | $28.05 | 5,615,746 |
| 2023-08-10 | $28.17 | $28.46 | $27.68 | $27.82 | $27.82 | 5,906,934 |
| 2023-08-09 | $28.15 | $28.91 | $28.03 | $28.29 | $28.29 | 10,552,902 |
| 2023-08-08 | $26.65 | $27.66 | $26.41 | $27.60 | $27.60 | 10,956,197 |
| 2023-08-07 | $27.73 | $28.13 | $27.71 | $27.80 | $27.80 | 7,636,766 |
| 2023-08-04 | $27.89 | $28.03 | $27.55 | $27.57 | $27.57 | 6,925,969 |
| 2023-08-03 | $27.18 | $27.84 | $27.06 | $27.70 | $27.70 | 4,977,919 |
| 2023-08-02 | $27.51 | $27.55 | $26.74 | $27.03 | $27.03 | 5,195,928 |
| 2023-08-01 | $27.29 | $27.65 | $27.18 | $27.60 | $27.60 | 6,412,058 |
| 2023-07-31 | $27.54 | $27.63 | $27.40 | $27.54 | $27.54 | 5,418,796 |
| 2023-07-28 | $27.29 | $27.44 | $26.94 | $27.41 | $27.41 | 4,725,263 |
| 2023-07-27 | $27.35 | $27.47 | $26.89 | $26.97 | $26.97 | 4,717,245 |
| 2023-07-26 | $26.88 | $27.32 | $26.75 | $27.15 | $27.15 | 4,569,034 |
| 2023-07-25 | $26.92 | $27.26 | $26.71 | $27.15 | $27.15 | 6,534,284 |
| 2023-07-24 | $26.77 | $27.06 | $26.65 | $26.87 | $26.87 | 5,640,834 |
| 2023-07-21 | $26.99 | $27.00 | $26.64 | $26.71 | $26.71 | 4,798,521 |
| 2023-07-20 | $26.75 | $27.09 | $26.54 | $26.88 | $26.88 | 5,084,372 |
| 2023-07-19 | $26.50 | $26.70 | $26.37 | $26.50 | $26.50 | 4,749,493 |
| 2023-07-18 | $25.64 | $26.68 | $25.56 | $26.46 | $26.46 | 8,460,115 |
| 2023-07-17 | $25.48 | $25.69 | $25.30 | $25.52 | $25.52 | 5,691,777 |
| 2023-07-14 | $26.34 | $26.35 | $25.43 | $25.47 | $25.47 | 5,554,998 |
| 2023-07-13 | $26.43 | $26.81 | $26.29 | $26.45 | $26.45 | 7,054,272 |
| 2023-07-12 | $26.43 | $26.68 | $26.34 | $26.48 | $26.48 | 6,940,361 |
| 2023-07-11 | $25.59 | $26.41 | $25.48 | $26.39 | $26.39 | 6,814,229 |
| 2023-07-10 | $25.16 | $25.54 | $25.05 | $25.52 | $25.52 | 4,722,884 |
| 2023-07-07 | $24.71 | $25.63 | $24.66 | $25.24 | $25.24 | 10,299,386 |
| 2023-07-06 | $25.00 | $25.04 | $24.33 | $24.82 | $24.82 | 5,336,457 |
| 2023-07-05 | $25.32 | $25.41 | $24.96 | $25.19 | $25.19 | 5,016,541 |
| 2023-07-03 | $25.22 | $25.48 | $25.13 | $25.17 | $25.17 | 3,043,824 |
| 2023-06-30 | $25.29 | $25.44 | $24.84 | $25.30 | $25.30 | 6,548,417 |
| 2023-06-29 | $24.65 | $25.14 | $24.44 | $25.13 | $25.13 | 6,283,962 |
| 2023-06-28 | $24.46 | $24.55 | $24.11 | $24.47 | $24.47 | 5,422,262 |
| 2023-06-27 | $24.23 | $24.53 | $24.06 | $24.27 | $24.27 | 7,942,784 |
| 2023-06-26 | $23.72 | $24.22 | $23.65 | $23.96 | $23.96 | 5,935,000 |
| 2023-06-23 | $23.65 | $23.90 | $23.61 | $23.72 | $23.72 | 9,643,386 |
| 2023-06-22 | $24.26 | $24.31 | $23.84 | $23.92 | $23.92 | 5,098,967 |
| 2023-06-21 | $24.56 | $24.76 | $24.31 | $24.42 | $24.42 | 7,124,708 |
| 2023-06-20 | $25.15 | $25.16 | $24.36 | $24.44 | $24.44 | 6,658,629 |
| 2023-06-16 | $25.12 | $25.45 | $25.01 | $25.21 | $25.21 | 21,775,577 |
| 2023-06-15 | $24.41 | $25.17 | $24.34 | $25.08 | $25.08 | 9,597,978 |
| 2023-06-14 | $24.92 | $24.93 | $23.99 | $24.26 | $24.26 | 7,413,546 |
| 2023-06-13 | $24.61 | $25.01 | $24.52 | $24.75 | $24.75 | 7,347,636 |
| 2023-06-12 | $24.20 | $24.55 | $24.13 | $24.47 | $24.47 | 5,810,031 |
| 2023-06-09 | $24.50 | $24.78 | $24.40 | $24.57 | $24.57 | 5,431,219 |
| 2023-06-08 | $24.71 | $24.86 | $24.27 | $24.55 | $24.55 | 5,866,450 |
| 2023-06-07 | $24.35 | $24.98 | $24.29 | $24.84 | $24.84 | 6,021,191 |
| 2023-06-06 | $23.40 | $24.25 | $23.39 | $24.17 | $24.17 | 4,943,656 |
| 2023-06-05 | $24.38 | $24.38 | $23.70 | $23.73 | $23.73 | 6,929,100 |
| 2023-06-02 | $23.26 | $24.05 | $23.25 | $23.90 | $23.90 | 8,802,195 |
| 2023-06-01 | $23.21 | $23.40 | $22.91 | $22.97 | $22.97 | 9,864,877 |
| 2023-05-31 | $23.33 | $23.57 | $23.06 | $23.25 | $23.25 | 14,321,169 |
| 2023-05-30 | $23.80 | $23.92 | $23.38 | $23.55 | $23.55 | 8,557,992 |
| 2023-05-26 | $24.85 | $24.90 | $24.12 | $24.24 | $24.24 | 7,407,481 |
| 2023-05-25 | $24.99 | $25.03 | $24.61 | $24.83 | $24.83 | 6,309,068 |
| 2023-05-24 | $26.00 | $26.00 | $25.38 | $25.51 | $25.31 | 7,080,469 |
| 2023-05-23 | $26.15 | $26.21 | $25.74 | $25.77 | $25.56 | 6,987,426 |
| 2023-05-22 | $25.54 | $26.15 | $25.45 | $25.89 | $25.68 | 7,150,622 |
| 2023-05-19 | $25.76 | $25.89 | $25.48 | $25.63 | $25.43 | 7,687,661 |
| 2023-05-18 | $24.64 | $25.45 | $24.52 | $25.45 | $25.25 | 11,137,524 |
| 2023-05-17 | $24.92 | $25.03 | $24.52 | $24.64 | $24.44 | 6,553,264 |
| 2023-05-16 | $25.54 | $25.73 | $24.77 | $24.78 | $24.58 | 8,518,028 |
| 2023-05-15 | $25.10 | $25.79 | $25.01 | $25.56 | $25.36 | 9,044,511 |
| 2023-05-12 | $24.59 | $24.81 | $24.30 | $24.80 | $24.80 | 5,050,251 |
| 2023-05-11 | $24.28 | $24.56 | $24.16 | $24.36 | $24.36 | 4,728,947 |
| 2023-05-10 | $24.92 | $25.00 | $24.34 | $24.46 | $24.46 | 4,995,679 |
| 2023-05-09 | $24.63 | $25.16 | $24.60 | $24.84 | $24.84 | 4,628,717 |
| 2023-05-08 | $25.49 | $25.68 | $24.81 | $24.86 | $24.86 | 6,530,810 |
| 2023-05-05 | $25.60 | $26.32 | $24.95 | $25.09 | $25.09 | 12,854,526 |
| 2023-05-04 | $24.23 | $24.54 | $24.03 | $24.14 | $24.14 | 9,054,850 |
| 2023-05-03 | $23.92 | $24.44 | $23.82 | $24.10 | $24.10 | 6,105,107 |
| 2023-05-02 | $25.04 | $25.13 | $23.98 | $24.31 | $24.31 | 8,892,242 |
| 2023-05-01 | $25.23 | $25.63 | $25.18 | $25.44 | $25.44 | 5,181,562 |
| 2023-04-28 | $25.12 | $25.88 | $25.06 | $25.60 | $25.60 | 7,271,873 |
| 2023-04-27 | $24.75 | $25.32 | $24.72 | $25.16 | $25.16 | 5,944,046 |
| 2023-04-26 | $24.93 | $25.15 | $24.59 | $24.69 | $24.69 | 6,016,893 |
| 2023-04-25 | $25.49 | $25.67 | $25.06 | $25.15 | $25.15 | 6,309,654 |
| 2023-04-24 | $25.44 | $25.78 | $25.29 | $25.70 | $25.70 | 5,065,241 |
| 2023-04-21 | $25.65 | $25.71 | $25.36 | $25.46 | $25.46 | 4,028,957 |
| 2023-04-20 | $25.56 | $25.79 | $25.45 | $25.56 | $25.56 | 5,718,970 |
| 2023-04-19 | $25.29 | $25.71 | $25.17 | $25.70 | $25.70 | 6,997,973 |
| 2023-04-18 | $25.59 | $25.94 | $25.58 | $25.76 | $25.76 | 5,573,169 |
| 2023-04-17 | $25.93 | $26.00 | $25.56 | $25.68 | $25.68 | 5,864,208 |
| 2023-04-14 | $25.74 | $25.90 | $25.49 | $25.76 | $25.76 | 5,307,313 |
| 2023-04-13 | $25.65 | $25.87 | $25.48 | $25.74 | $25.74 | 6,521,219 |
| 2023-04-12 | $26.05 | $26.36 | $25.75 | $25.76 | $25.76 | 6,081,354 |
| 2023-04-11 | $25.80 | $26.13 | $25.66 | $25.96 | $25.96 | 7,235,254 |
| 2023-04-10 | $25.20 | $25.94 | $25.19 | $25.65 | $25.65 | 5,659,133 |
| 2023-04-06 | $25.21 | $25.33 | $24.90 | $24.94 | $24.94 | 5,166,625 |
| 2023-04-05 | $25.20 | $25.42 | $24.82 | $25.41 | $25.41 | 5,770,404 |
| 2023-04-04 | $25.19 | $25.19 | $24.73 | $25.09 | $25.09 | 7,615,506 |
| 2023-04-03 | $25.40 | $25.60 | $24.84 | $25.12 | $25.12 | 12,314,046 |
| 2023-03-31 | $24.31 | $24.69 | $24.19 | $24.54 | $24.54 | 7,829,915 |
| 2023-03-30 | $24.27 | $24.31 | $23.69 | $24.04 | $24.04 | 7,305,722 |
| 2023-03-29 | $24.27 | $24.31 | $23.90 | $24.11 | $24.11 | 6,091,501 |
| 2023-03-28 | $23.71 | $24.19 | $23.63 | $23.98 | $23.98 | 6,008,127 |
| 2023-03-27 | $23.75 | $24.05 | $23.42 | $23.76 | $23.76 | 9,406,258 |
| 2023-03-24 | $22.81 | $23.72 | $22.66 | $23.68 | $23.68 | 11,470,382 |
| 2023-03-23 | $23.50 | $23.80 | $22.84 | $23.10 | $23.10 | 11,262,214 |
| 2023-03-22 | $24.11 | $24.20 | $23.49 | $23.50 | $23.50 | 8,005,140 |
| 2023-03-21 | $23.93 | $24.28 | $23.74 | $24.13 | $24.13 | 7,154,041 |
| 2023-03-20 | $23.14 | $23.82 | $23.06 | $23.59 | $23.59 | 7,931,409 |
| 2023-03-17 | $23.49 | $23.87 | $22.88 | $23.19 | $23.19 | 36,604,203 |
| 2023-03-16 | $22.36 | $23.52 | $22.26 | $23.51 | $23.51 | 10,882,037 |
| 2023-03-15 | $23.45 | $23.65 | $22.25 | $22.78 | $22.78 | 17,339,318 |
| 2023-03-14 | $24.51 | $25.41 | $24.42 | $24.89 | $24.28 | 11,055,612 |
| 2023-03-13 | $23.96 | $25.04 | $23.66 | $24.47 | $23.87 | 14,038,053 |
| 2023-03-10 | $25.09 | $25.29 | $24.36 | $24.59 | $23.99 | 11,117,046 |
| 2023-03-09 | $25.39 | $25.92 | $25.04 | $25.11 | $24.50 | 12,826,307 |
| 2023-03-08 | $25.72 | $26.09 | $24.93 | $25.15 | $24.54 | 11,969,708 |
| 2023-03-07 | $25.68 | $26.04 | $25.45 | $25.87 | $25.24 | 8,907,905 |
| 2023-03-06 | $25.87 | $26.00 | $25.46 | $25.66 | $25.03 | 9,020,202 |
| 2023-03-03 | $25.58 | $26.51 | $25.41 | $26.34 | $26.34 | 9,075,766 |
| 2023-03-02 | $25.23 | $25.95 | $25.09 | $25.81 | $25.81 | 7,973,788 |
| 2023-03-01 | $24.91 | $25.42 | $24.61 | $25.24 | $25.24 | 9,049,721 |
| 2023-02-28 | $25.55 | $25.55 | $24.97 | $24.97 | $24.97 | 9,116,471 |
| 2023-02-27 | $25.55 | $25.57 | $24.88 | $25.38 | $25.38 | 9,762,812 |
| 2023-02-24 | $24.41 | $25.63 | $24.35 | $25.56 | $25.56 | 15,083,203 |
| 2023-02-23 | $24.19 | $24.99 | $24.06 | $24.67 | $24.67 | 15,050,236 |
| 2023-02-22 | $23.18 | $23.40 | $22.86 | $23.26 | $23.26 | 10,539,063 |
| 2023-02-21 | $23.25 | $23.38 | $22.97 | $23.00 | $23.00 | 10,038,847 |
| 2023-02-17 | $24.38 | $24.42 | $23.32 | $23.40 | $23.40 | 13,913,822 |
| 2023-02-16 | $24.90 | $25.13 | $24.60 | $24.61 | $24.61 | 7,158,006 |
| 2023-02-15 | $25.19 | $25.29 | $24.79 | $24.92 | $24.92 | 9,190,807 |
| 2023-02-14 | $24.94 | $25.65 | $24.89 | $25.55 | $25.55 | 6,936,509 |
| 2023-02-13 | $24.92 | $25.27 | $24.81 | $25.01 | $25.01 | 6,351,272 |
| 2023-02-10 | $24.75 | $25.16 | $24.64 | $25.07 | $25.07 | 9,166,488 |
| 2023-02-09 | $24.21 | $24.68 | $24.12 | $24.36 | $24.36 | 6,564,389 |
| 2023-02-08 | $24.15 | $24.28 | $23.72 | $24.15 | $24.15 | 9,112,735 |
| 2023-02-07 | $24.00 | $24.30 | $23.72 | $24.26 | $24.26 | 6,624,311 |
| 2023-02-06 | $24.20 | $24.30 | $23.57 | $23.81 | $23.81 | 7,886,983 |
| 2023-02-03 | $24.68 | $25.06 | $24.23 | $24.26 | $24.26 | 6,878,874 |
| 2023-02-02 | $24.62 | $25.14 | $24.40 | $24.73 | $24.73 | 9,431,513 |
| 2023-02-01 | $24.84 | $24.90 | $24.16 | $24.54 | $24.54 | 7,692,139 |
| 2023-01-31 | $24.78 | $25.04 | $24.50 | $25.03 | $25.03 | 5,245,432 |
| 2023-01-30 | $24.83 | $25.26 | $24.64 | $24.66 | $24.66 | 5,026,700 |
| 2023-01-27 | $25.37 | $25.49 | $25.10 | $25.33 | $25.33 | 4,526,432 |
| 2023-01-26 | $25.26 | $25.35 | $24.47 | $25.26 | $25.26 | 8,124,397 |
| 2023-01-25 | $25.08 | $25.15 | $24.66 | $25.10 | $25.10 | 5,763,553 |
| 2023-01-24 | $25.68 | $26.20 | $25.12 | $25.20 | $25.20 | 5,222,373 |
| 2023-01-23 | $25.75 | $25.92 | $25.48 | $25.78 | $25.78 | 6,197,078 |
| 2023-01-20 | $25.40 | $25.72 | $25.08 | $25.62 | $25.62 | 5,554,072 |
| 2023-01-19 | $24.67 | $25.44 | $24.48 | $25.30 | $25.30 | 8,341,279 |
| 2023-01-18 | $25.35 | $25.51 | $24.67 | $24.68 | $24.68 | 6,769,800 |
| 2023-01-17 | $25.45 | $25.65 | $25.09 | $25.34 | $25.34 | 5,842,624 |
| 2023-01-13 | $25.13 | $25.27 | $24.79 | $25.10 | $25.10 | 6,763,663 |
| 2023-01-12 | $25.01 | $25.58 | $24.88 | $25.39 | $25.39 | 8,092,173 |
| 2023-01-11 | $25.36 | $25.44 | $24.67 | $24.69 | $24.69 | 12,896,524 |
| 2023-01-10 | $24.91 | $25.09 | $24.52 | $25.08 | $25.08 | 10,677,324 |
| 2023-01-09 | $24.81 | $25.11 | $24.57 | $24.79 | $24.79 | 8,845,863 |
| 2023-01-06 | $23.92 | $24.43 | $23.87 | $24.26 | $24.26 | 9,888,600 |
| 2023-01-05 | $23.50 | $23.85 | $23.40 | $23.67 | $23.67 | 14,083,654 |
| 2023-01-04 | $22.97 | $24.22 | $22.76 | $23.98 | $23.98 | 8,609,089 |
| 2023-01-03 | $24.20 | $24.29 | $23.05 | $23.21 | $23.21 | 8,239,028 |
| 2022-12-30 | $24.40 | $24.63 | $24.28 | $24.57 | $24.57 | 5,490,971 |
| 2022-12-29 | $24.10 | $24.59 | $24.05 | $24.52 | $24.52 | 5,639,200 |
| 2022-12-28 | $25.26 | $25.38 | $24.32 | $24.37 | $24.37 | 6,955,756 |
| 2022-12-27 | $25.36 | $25.66 | $25.13 | $25.58 | $25.58 | 6,202,814 |
| 2022-12-23 | $24.71 | $25.22 | $24.53 | $25.20 | $25.20 | 6,797,259 |
| 2022-12-22 | $25.07 | $25.15 | $24.13 | $24.51 | $24.51 | 8,781,281 |
| 2022-12-21 | $25.00 | $25.09 | $24.62 | $25.07 | $25.07 | 9,346,622 |
| 2022-12-20 | $24.03 | $24.73 | $23.86 | $24.48 | $24.48 | 8,160,283 |
| 2022-12-19 | $24.45 | $24.80 | $24.17 | $24.31 | $24.31 | 9,235,619 |
| 2022-12-16 | $24.82 | $25.01 | $24.19 | $24.74 | $24.74 | 33,233,560 |
| 2022-12-15 | $24.56 | $25.49 | $24.52 | $25.33 | $25.33 | 14,245,459 |
| 2022-12-14 | $24.98 | $25.14 | $24.62 | $24.70 | $24.70 | 11,451,771 |
| 2022-12-13 | $25.48 | $25.55 | $24.79 | $24.90 | $24.90 | 16,551,655 |
| 2022-12-12 | $24.67 | $25.15 | $24.33 | $24.85 | $24.85 | 13,517,863 |
| 2022-12-09 | $24.96 | $25.20 | $24.43 | $24.48 | $24.48 | 13,373,696 |
| 2022-12-08 | $25.85 | $25.90 | $24.83 | $24.95 | $24.95 | 12,336,265 |
| 2022-12-07 | $25.75 | $25.91 | $25.33 | $25.48 | $25.48 | 12,775,609 |
| 2022-12-06 | $26.06 | $26.37 | $25.59 | $25.80 | $25.80 | 8,022,953 |
| 2022-12-05 | $27.51 | $27.73 | $26.17 | $26.20 | $26.20 | 9,272,350 |
| 2022-12-02 | $27.09 | $27.49 | $26.85 | $27.26 | $27.26 | 8,634,856 |
| 2022-12-01 | $28.19 | $28.34 | $27.40 | $27.43 | $27.43 | 8,213,767 |
| 2022-11-30 | $28.28 | $28.40 | $27.42 | $27.91 | $27.91 | 10,701,243 |
| 2022-11-29 | $27.61 | $28.16 | $27.49 | $28.07 | $28.07 | 6,698,499 |
| 2022-11-28 | $26.90 | $27.45 | $26.70 | $27.15 | $27.15 | 6,493,192 |
| 2022-11-25 | $27.68 | $27.94 | $27.55 | $27.61 | $27.61 | 3,050,890 |
| 2022-11-23 | $27.30 | $27.90 | $27.26 | $27.54 | $27.54 | 6,538,512 |
| 2022-11-22 | $26.79 | $27.52 | $26.62 | $27.50 | $27.50 | 9,380,351 |
| 2022-11-21 | $26.30 | $26.51 | $25.84 | $26.38 | $26.38 | 10,588,666 |
| 2022-11-18 | $26.20 | $26.78 | $26.11 | $26.60 | $26.60 | 13,218,890 |
| 2022-11-17 | $26.18 | $26.82 | $25.95 | $26.80 | $26.80 | 8,384,737 |
| 2022-11-16 | $27.31 | $27.50 | $26.40 | $26.42 | $26.42 | 12,232,932 |
| 2022-11-15 | $27.64 | $27.81 | $27.40 | $27.81 | $27.81 | 12,253,484 |
| 2022-11-14 | $28.77 | $29.04 | $28.05 | $28.13 | $27.46 | 13,114,299 |
| 2022-11-11 | $28.08 | $28.59 | $27.73 | $28.45 | $28.45 | 14,002,603 |
| 2022-11-10 | $27.50 | $27.69 | $26.91 | $27.53 | $27.53 | 16,655,563 |
| 2022-11-09 | $28.66 | $28.77 | $26.72 | $26.74 | $26.74 | 16,882,216 |
| 2022-11-08 | $29.26 | $29.40 | $28.29 | $29.13 | $29.13 | 12,896,489 |
| 2022-11-07 | $29.55 | $30.14 | $29.33 | $29.51 | $29.51 | 13,708,512 |
| 2022-11-04 | $28.75 | $29.53 | $27.80 | $28.93 | $28.93 | 22,514,210 |
| 2022-11-03 | $30.37 | $30.93 | $30.06 | $30.61 | $30.61 | 7,092,136 |
| 2022-11-02 | $30.87 | $31.76 | $30.50 | $30.68 | $30.68 | 7,714,415 |
| 2022-11-01 | $31.46 | $31.49 | $30.74 | $30.75 | $30.75 | 6,588,057 |
| 2022-10-31 | $30.22 | $31.31 | $30.22 | $31.13 | $31.13 | 7,012,725 |
| 2022-10-28 | $30.41 | $30.80 | $29.30 | $30.10 | $30.10 | 5,753,025 |
| 2022-10-27 | $30.64 | $31.09 | $30.10 | $30.14 | $30.14 | 6,440,957 |
| 2022-10-26 | $30.25 | $30.56 | $29.93 | $30.27 | $30.27 | 5,240,094 |
| 2022-10-25 | $30.31 | $30.32 | $29.72 | $30.15 | $30.15 | 5,928,628 |
| 2022-10-24 | $29.79 | $30.47 | $29.48 | $30.28 | $30.28 | 5,580,558 |
| 2022-10-21 | $29.97 | $30.24 | $29.05 | $29.67 | $29.67 | 7,452,927 |
| 2022-10-20 | $30.30 | $30.55 | $29.49 | $29.69 | $29.69 | 5,742,463 |
| 2022-10-19 | $29.53 | $30.16 | $29.30 | $30.12 | $30.12 | 6,075,468 |
| 2022-10-18 | $29.24 | $29.90 | $29.05 | $29.44 | $29.44 | 5,931,519 |
| 2022-10-17 | $28.62 | $29.34 | $28.32 | $28.92 | $28.92 | 5,751,233 |
| 2022-10-14 | $30.09 | $30.49 | $28.38 | $28.42 | $28.42 | 6,412,423 |
| 2022-10-13 | $29.40 | $30.71 | $29.35 | $30.46 | $30.46 | 6,919,007 |
| 2022-10-12 | $28.90 | $29.98 | $28.55 | $29.80 | $29.80 | 6,851,412 |
| 2022-10-11 | $28.03 | $28.92 | $27.82 | $28.80 | $28.80 | 6,876,663 |
| 2022-10-10 | $29.38 | $29.81 | $28.30 | $28.47 | $28.47 | 4,226,366 |
| 2022-10-07 | $28.75 | $29.71 | $28.60 | $29.20 | $29.20 | 8,526,354 |
| 2022-10-06 | $28.61 | $29.35 | $28.60 | $28.86 | $28.86 | 7,091,219 |
| 2022-10-05 | $28.58 | $29.11 | $27.79 | $28.79 | $28.79 | 7,993,800 |
| 2022-10-04 | $28.05 | $28.65 | $27.74 | $28.58 | $28.58 | 5,903,836 |
| 2022-10-03 | $27.02 | $27.48 | $26.78 | $27.36 | $27.36 | 7,813,578 |
| 2022-09-30 | $25.63 | $26.62 | $25.52 | $26.12 | $26.12 | 7,829,820 |
| 2022-09-29 | $26.31 | $26.47 | $25.20 | $25.97 | $25.97 | 6,171,068 |
| 2022-09-28 | $25.62 | $26.77 | $25.62 | $26.66 | $26.66 | 7,296,818 |
| 2022-09-27 | $25.81 | $26.24 | $25.36 | $25.51 | $25.51 | 11,048,187 |
| 2022-09-26 | $25.98 | $26.39 | $25.31 | $25.32 | $25.32 | 8,998,774 |
| 2022-09-23 | $26.92 | $27.47 | $25.92 | $26.36 | $26.36 | 10,208,135 |
| 2022-09-22 | $29.19 | $29.27 | $28.02 | $28.04 | $28.04 | 7,753,742 |
| 2022-09-21 | $29.62 | $29.66 | $28.55 | $28.68 | $28.68 | 6,621,410 |
| 2022-09-20 | $28.70 | $28.96 | $28.36 | $28.92 | $28.92 | 6,294,849 |
| 2022-09-19 | $27.91 | $29.05 | $27.86 | $28.94 | $28.94 | 6,827,036 |
| 2022-09-16 | $30.10 | $30.25 | $28.49 | $28.74 | $28.74 | 21,408,940 |
| 2022-09-15 | $31.05 | $31.77 | $30.70 | $30.77 | $30.77 | 7,457,929 |
| 2022-09-14 | $30.68 | $32.47 | $30.55 | $32.23 | $32.23 | 10,368,653 |
| 2022-09-13 | $30.26 | $30.89 | $29.96 | $30.06 | $30.06 | 4,874,021 |
| 2022-09-12 | $30.09 | $30.78 | $30.01 | $30.69 | $30.69 | 6,587,709 |
| 2022-09-09 | $29.70 | $29.98 | $29.43 | $29.77 | $29.77 | 4,960,704 |
| 2022-09-08 | $29.26 | $29.39 | $28.88 | $29.12 | $29.12 | 6,202,808 |
| 2022-09-07 | $28.65 | $29.30 | $28.19 | $29.10 | $29.10 | 8,516,783 |
| 2022-09-06 | $30.18 | $30.26 | $29.08 | $29.16 | $29.16 | 7,230,299 |
| 2022-09-02 | $30.69 | $30.96 | $29.86 | $30.11 | $30.11 | 5,663,499 |
| 2022-09-01 | $30.51 | $30.68 | $29.89 | $30.23 | $30.23 | 5,575,895 |
| 2022-08-31 | $29.94 | $31.06 | $29.58 | $30.91 | $30.91 | 7,409,864 |
| 2022-08-30 | $31.00 | $31.04 | $30.10 | $30.40 | $30.40 | 6,673,652 |
| 2022-08-29 | $30.71 | $31.99 | $30.60 | $31.51 | $31.51 | 6,118,242 |
| 2022-08-26 | $31.39 | $31.72 | $30.86 | $30.87 | $30.87 | 4,940,493 |
| 2022-08-25 | $31.59 | $31.72 | $30.90 | $31.26 | $31.26 | 4,878,165 |
| 2022-08-24 | $30.44 | $31.34 | $30.08 | $31.27 | $31.27 | 6,437,293 |
| 2022-08-23 | $31.25 | $31.90 | $29.36 | $30.31 | $30.31 | 10,820,407 |
| 2022-08-22 | $30.21 | $30.91 | $29.81 | $30.58 | $30.58 | 7,382,681 |
| 2022-08-19 | $30.34 | $30.82 | $30.16 | $30.30 | $30.30 | 5,710,218 |
| 2022-08-18 | $29.77 | $30.67 | $29.77 | $30.58 | $30.58 | 6,216,800 |
| 2022-08-17 | $29.38 | $29.75 | $28.86 | $29.35 | $29.35 | 6,235,833 |
| 2022-08-16 | $29.10 | $29.48 | $28.65 | $29.18 | $29.18 | 8,628,040 |
| 2022-08-15 | $27.72 | $28.57 | $27.24 | $28.35 | $28.35 | 4,479,437 |
| 2022-08-12 | $28.58 | $28.80 | $28.16 | $28.66 | $28.66 | 6,268,496 |
| 2022-08-11 | $28.87 | $29.46 | $28.80 | $29.33 | $28.68 | 6,810,652 |
| 2022-08-10 | $28.11 | $28.36 | $27.49 | $28.33 | $27.70 | 5,724,132 |
| 2022-08-09 | $28.32 | $28.83 | $28.04 | $28.13 | $27.51 | 6,762,577 |
| 2022-08-08 | $27.89 | $28.17 | $27.76 | $27.82 | $27.20 | 5,782,984 |
| 2022-08-05 | $27.03 | $28.32 | $26.96 | $27.93 | $27.31 | 6,835,722 |
| 2022-08-04 | $28.42 | $28.64 | $27.32 | $27.39 | $26.78 | 9,844,390 |
| 2022-08-03 | $29.00 | $29.20 | $27.72 | $28.68 | $28.04 | 12,653,430 |
| 2022-08-02 | $29.42 | $29.77 | $28.89 | $29.38 | $28.73 | 6,760,301 |
| 2022-08-01 | $30.04 | $30.06 | $28.92 | $29.57 | $28.91 | 7,914,559 |
| 2022-07-29 | $29.86 | $30.76 | $29.86 | $30.59 | $29.91 | 7,020,670 |
| 2022-07-28 | $30.20 | $30.40 | $29.38 | $29.82 | $29.16 | 4,723,440 |
| 2022-07-27 | $29.60 | $30.16 | $29.25 | $30.06 | $29.39 | 5,672,307 |
| 2022-07-26 | $29.52 | $30.03 | $29.14 | $29.45 | $28.80 | 9,306,847 |
| 2022-07-25 | $28.15 | $28.91 | $27.64 | $28.89 | $28.25 | 5,270,392 |
| 2022-07-22 | $28.16 | $28.42 | $27.65 | $27.71 | $27.10 | 7,057,188 |
| 2022-07-21 | $28.32 | $28.35 | $27.24 | $28.06 | $27.44 | 6,499,322 |
| 2022-07-20 | $27.86 | $29.05 | $27.64 | $28.91 | $28.27 | 7,577,655 |
| 2022-07-19 | $27.24 | $28.25 | $27.16 | $28.14 | $27.52 | 5,838,225 |
| 2022-07-18 | $27.26 | $28.03 | $27.25 | $27.42 | $26.81 | 8,408,918 |
| 2022-07-15 | $26.78 | $26.95 | $26.05 | $26.92 | $26.32 | 6,229,126 |
| 2022-07-14 | $26.23 | $26.70 | $25.50 | $26.31 | $25.73 | 8,974,010 |
| 2022-07-13 | $26.24 | $27.54 | $26.15 | $27.14 | $26.54 | 9,065,021 |
| 2022-07-12 | $25.80 | $26.45 | $25.65 | $26.34 | $25.76 | 9,036,114 |
| 2022-07-11 | $26.53 | $27.27 | $26.09 | $26.39 | $25.80 | 8,469,940 |
| 2022-07-08 | $26.64 | $26.83 | $26.00 | $26.31 | $25.73 | 8,432,645 |
| 2022-07-07 | $26.00 | $26.61 | $25.94 | $26.38 | $25.79 | 9,495,880 |
| 2022-07-06 | $25.20 | $26.12 | $24.44 | $25.32 | $24.76 | 13,620,188 |
| 2022-07-05 | $25.70 | $26.07 | $24.82 | $25.60 | $25.03 | 14,571,347 |
| 2022-07-01 | $26.07 | $26.37 | $25.41 | $26.33 | $25.75 | 9,541,209 |
| 2022-06-30 | $26.08 | $26.93 | $25.50 | $25.79 | $25.22 | 12,047,835 |
| 2022-06-29 | $28.19 | $28.37 | $26.46 | $26.71 | $26.12 | 7,935,398 |
| 2022-06-28 | $27.43 | $27.83 | $27.02 | $27.69 | $27.08 | 10,274,927 |
| 2022-06-27 | $26.59 | $27.31 | $26.17 | $27.03 | $26.43 | 12,194,085 |
| 2022-06-24 | $25.99 | $27.08 | $25.90 | $26.35 | $25.77 | 23,913,412 |
| 2022-06-23 | $27.05 | $27.25 | $25.37 | $25.90 | $25.33 | 14,880,728 |
| 2022-06-22 | $26.15 | $27.60 | $26.11 | $27.03 | $26.43 | 18,053,823 |
| 2022-06-21 | $27.12 | $27.80 | $26.71 | $27.57 | $26.96 | 17,709,724 |
| 2022-06-17 | $28.47 | $28.55 | $26.42 | $26.54 | $25.95 | 44,022,218 |
| 2022-06-16 | $30.03 | $30.16 | $28.44 | $28.63 | $28.00 | 18,668,804 |
| 2022-06-15 | $31.26 | $31.73 | $30.08 | $30.67 | $29.99 | 14,675,227 |
| 2022-06-14 | $33.21 | $33.28 | $30.75 | $31.11 | $30.42 | 15,802,894 |
| 2022-06-13 | $33.46 | $33.55 | $31.86 | $32.56 | $31.84 | 10,780,564 |
| 2022-06-10 | $34.45 | $35.13 | $33.88 | $34.31 | $33.55 | 7,559,372 |
| 2022-06-09 | $35.48 | $35.60 | $34.67 | $34.96 | $34.18 | 11,243,461 |
| 2022-06-08 | $36.25 | $36.55 | $35.38 | $35.78 | $34.99 | 7,793,619 |
| 2022-06-07 | $35.68 | $36.14 | $35.17 | $36.11 | $35.31 | 10,103,766 |
| 2022-06-06 | $35.75 | $36.06 | $35.40 | $35.95 | $35.15 | 7,962,983 |
| 2022-06-03 | $34.96 | $35.25 | $34.59 | $35.18 | $34.40 | 5,816,772 |
| 2022-06-02 | $35.06 | $35.53 | $34.60 | $34.98 | $34.20 | 7,584,674 |
| 2022-06-01 | $34.87 | $36.07 | $34.17 | $35.19 | $34.41 | 11,208,089 |
| 2022-05-31 | $36.06 | $36.45 | $34.13 | $34.33 | $33.57 | 22,122,749 |
| 2022-05-27 | $34.25 | $35.53 | $34.20 | $35.52 | $34.73 | 8,413,706 |
| 2022-05-26 | $34.34 | $35.78 | $34.22 | $34.65 | $33.88 | 11,185,941 |
| 2022-05-25 | $32.94 | $34.11 | $32.94 | $33.94 | $33.19 | 12,640,578 |
| 2022-05-24 | $31.95 | $32.90 | $31.75 | $32.60 | $31.88 | 9,214,240 |
| 2022-05-23 | $31.08 | $32.40 | $31.02 | $32.37 | $31.65 | 9,299,773 |
| 2022-05-20 | $30.78 | $31.29 | $30.23 | $30.69 | $30.01 | 9,061,812 |
| 2022-05-19 | $30.14 | $31.00 | $30.09 | $30.42 | $29.75 | 7,915,290 |
| 2022-05-18 | $31.33 | $31.37 | $30.18 | $30.69 | $30.01 | 8,563,332 |
| 2022-05-17 | $31.25 | $32.03 | $30.73 | $31.05 | $30.36 | 9,509,964 |
| 2022-05-16 | $29.90 | $30.93 | $29.87 | $30.56 | $29.88 | 7,930,667 |
| 2022-05-13 | $29.67 | $30.35 | $29.49 | $29.78 | $29.12 | 7,622,484 |
| 2022-05-12 | $28.81 | $29.26 | $28.18 | $29.07 | $28.43 | 8,705,476 |
| 2022-05-11 | $30.15 | $31.05 | $29.54 | $29.58 | $28.34 | 11,052,066 |
| 2022-05-10 | $30.28 | $30.48 | $28.90 | $29.62 | $28.38 | 10,196,739 |
| 2022-05-09 | $31.63 | $31.78 | $29.00 | $29.32 | $28.09 | 10,663,697 |
| 2022-05-06 | $32.85 | $32.90 | $31.63 | $32.55 | $31.18 | 10,587,398 |
| 2022-05-05 | $32.98 | $33.00 | $30.93 | $31.87 | $30.53 | 8,602,656 |
| 2022-05-04 | $32.38 | $32.80 | $30.94 | $32.77 | $31.40 | 11,851,803 |
| 2022-05-03 | $30.49 | $31.76 | $29.75 | $31.66 | $30.33 | 14,685,273 |
| 2022-05-02 | $28.44 | $29.03 | $28.16 | $28.92 | $27.71 | 9,932,298 |
| 2022-04-29 | $29.34 | $29.69 | $28.67 | $28.79 | $27.58 | 7,195,829 |
| 2022-04-28 | $28.95 | $29.39 | $28.06 | $29.15 | $27.93 | 7,222,913 |
| 2022-04-27 | $28.67 | $29.28 | $27.93 | $28.85 | $27.64 | 6,862,207 |
| 2022-04-26 | $29.09 | $29.95 | $28.53 | $28.55 | $27.35 | 8,605,124 |
| 2022-04-25 | $28.08 | $28.83 | $26.91 | $28.66 | $27.46 | 13,569,488 |
| 2022-04-22 | $29.58 | $29.97 | $28.59 | $28.96 | $27.75 | 10,122,462 |
| 2022-04-21 | $31.23 | $31.38 | $29.80 | $29.97 | $28.71 | 7,591,668 |
| 2022-04-20 | $30.64 | $31.02 | $30.20 | $30.93 | $29.63 | 5,557,598 |
| 2022-04-19 | $30.59 | $30.83 | $29.81 | $30.47 | $29.19 | 10,059,957 |
| 2022-04-18 | $30.00 | $31.42 | $29.74 | $30.77 | $29.48 | 9,781,510 |
| 2022-04-14 | $29.20 | $29.63 | $28.74 | $29.42 | $28.19 | 11,146,747 |
| 2022-04-13 | $29.00 | $29.25 | $28.37 | $29.13 | $27.91 | 6,306,330 |
| 2022-04-12 | $28.85 | $29.27 | $28.33 | $28.37 | $27.18 | 7,097,744 |
| 2022-04-11 | $28.62 | $28.91 | $28.22 | $28.48 | $27.29 | 7,981,131 |
| 2022-04-08 | $27.18 | $28.84 | $27.12 | $28.75 | $27.54 | 10,196,839 |
| 2022-04-07 | $26.95 | $27.08 | $26.23 | $26.79 | $25.67 | 9,534,294 |
| 2022-04-06 | $26.87 | $27.21 | $26.18 | $26.49 | $25.38 | 9,788,963 |
| 2022-04-05 | $26.70 | $27.22 | $26.36 | $26.38 | $25.27 | 8,132,599 |
| 2022-04-04 | $27.39 | $27.50 | $26.22 | $26.58 | $25.46 | 10,431,082 |
| 2022-04-01 | $27.03 | $27.49 | $26.79 | $27.10 | $25.96 | 8,056,044 |
| 2022-03-31 | $27.17 | $27.82 | $26.97 | $26.97 | $25.84 | 9,073,897 |
| 2022-03-30 | $27.91 | $28.15 | $27.00 | $27.10 | $25.96 | 9,483,560 |
| 2022-03-29 | $27.60 | $27.74 | $26.95 | $27.40 | $26.25 | 11,532,181 |
| 2022-03-28 | $28.51 | $28.60 | $27.93 | $28.09 | $26.91 | 15,349,380 |
| 2022-03-25 | $27.11 | $29.49 | $26.83 | $28.91 | $27.70 | 15,078,924 |
| 2022-03-24 | $26.15 | $27.16 | $25.96 | $27.03 | $25.90 | 10,340,469 |
| 2022-03-23 | $25.87 | $26.54 | $25.87 | $26.19 | $25.09 | 7,557,397 |
| 2022-03-22 | $25.26 | $25.64 | $25.12 | $25.58 | $24.51 | 11,868,194 |
| 2022-03-21 | $25.57 | $25.80 | $25.02 | $25.28 | $24.22 | 13,467,368 |
| 2022-03-18 | $24.84 | $25.19 | $24.72 | $24.85 | $23.81 | 19,116,234 |
| 2022-03-17 | $24.06 | $24.92 | $23.74 | $24.74 | $23.70 | 15,423,017 |
| 2022-03-16 | $23.02 | $23.72 | $22.88 | $23.47 | $22.49 | 17,466,944 |
| 2022-03-15 | $22.20 | $23.66 | $21.98 | $23.43 | $22.45 | 13,022,720 |
| 2022-03-14 | $24.89 | $25.04 | $22.71 | $23.13 | $22.16 | 22,926,605 |
| 2022-03-11 | $26.31 | $26.31 | $25.35 | $25.63 | $24.55 | 10,664,530 |
| 2022-03-10 | $25.41 | $26.53 | $25.01 | $26.33 | $25.23 | 12,468,846 |
| 2022-03-09 | $25.65 | $25.73 | $24.68 | $25.46 | $24.39 | 14,117,084 |
| 2022-03-08 | $27.81 | $27.88 | $25.65 | $26.01 | $24.92 | 17,197,295 |
| 2022-03-07 | $27.29 | $27.93 | $26.21 | $27.00 | $25.87 | 17,119,490 |
| 2022-03-04 | $25.06 | $26.32 | $25.03 | $26.11 | $25.01 | 11,665,224 |
| 2022-03-03 | $25.58 | $25.84 | $24.84 | $25.51 | $24.30 | 11,615,125 |
| 2022-03-02 | $25.56 | $25.94 | $25.08 | $25.67 | $24.45 | 15,249,632 |
| 2022-03-01 | $23.68 | $24.58 | $23.40 | $24.36 | $23.20 | 14,832,766 |
| 2022-02-28 | $22.70 | $23.77 | $22.58 | $23.33 | $22.22 | 14,810,015 |
| 2022-02-25 | $22.25 | $22.94 | $22.01 | $22.71 | $21.63 | 9,155,525 |
| 2022-02-24 | $23.66 | $23.66 | $21.22 | $22.24 | $21.19 | 15,147,325 |
| 2022-02-23 | $22.76 | $23.54 | $22.61 | $23.21 | $22.11 | 9,357,479 |
| 2022-02-22 | $23.31 | $23.43 | $22.24 | $22.56 | $21.49 | 11,236,445 |
| 2022-02-18 | $22.51 | $22.69 | $22.20 | $22.59 | $21.52 | 6,765,118 |
| 2022-02-17 | $22.84 | $23.19 | $22.57 | $22.79 | $21.71 | 5,390,114 |
| 2022-02-16 | $23.21 | $23.60 | $22.75 | $22.87 | $21.79 | 5,537,602 |
| 2022-02-15 | $22.75 | $23.00 | $22.52 | $22.92 | $21.83 | 6,398,926 |
| 2022-02-14 | $24.17 | $24.39 | $22.99 | $23.23 | $22.13 | 8,294,019 |
| 2022-02-11 | $23.38 | $24.16 | $23.18 | $24.11 | $22.97 | 7,746,924 |
| 2022-02-10 | $22.53 | $23.41 | $22.53 | $22.99 | $21.90 | 7,095,140 |
| 2022-02-09 | $22.29 | $22.74 | $22.28 | $22.73 | $21.65 | 8,081,017 |
| 2022-02-08 | $23.08 | $23.09 | $22.09 | $22.39 | $21.33 | 8,039,611 |
| 2022-02-07 | $23.26 | $23.53 | $22.81 | $23.20 | $22.10 | 8,314,919 |
| 2022-02-04 | $23.19 | $24.26 | $23.15 | $23.42 | $22.31 | 10,421,443 |
| 2022-02-03 | $23.00 | $23.11 | $22.64 | $22.95 | $21.86 | 10,494,174 |
| 2022-02-02 | $22.60 | $23.00 | $22.23 | $22.92 | $21.83 | 8,442,690 |
| 2022-02-01 | $21.63 | $22.30 | $21.36 | $22.19 | $21.14 | 6,972,739 |
| 2022-01-31 | $21.65 | $21.95 | $21.06 | $21.90 | $20.86 | 6,639,686 |
| 2022-01-28 | $21.22 | $21.89 | $21.07 | $21.63 | $20.60 | 9,753,232 |
| 2022-01-27 | $21.09 | $21.09 | $20.13 | $20.99 | $19.99 | 7,509,656 |
| 2022-01-26 | $20.77 | $21.26 | $20.21 | $20.27 | $19.31 | 9,114,680 |
| 2022-01-25 | $19.37 | $20.39 | $19.26 | $20.35 | $19.38 | 9,869,546 |
| 2022-01-24 | $19.03 | $19.61 | $18.39 | $19.53 | $18.60 | 7,277,119 |
| 2022-01-21 | $19.84 | $19.91 | $19.23 | $19.33 | $18.41 | 8,728,060 |
| 2022-01-20 | $20.63 | $21.00 | $20.02 | $20.03 | $19.08 | 6,777,229 |
| 2022-01-19 | $21.87 | $21.99 | $20.84 | $20.88 | $19.89 | 6,364,858 |
| 2022-01-18 | $22.49 | $22.56 | $21.62 | $21.82 | $20.79 | 6,782,724 |
| 2022-01-14 | $21.82 | $22.24 | $21.69 | $22.20 | $21.15 | 7,407,629 |
| 2022-01-13 | $22.17 | $22.65 | $21.75 | $21.84 | $20.80 | 6,619,394 |
| 2022-01-12 | $21.50 | $22.54 | $21.28 | $22.54 | $21.47 | 10,609,995 |
| 2022-01-11 | $21.65 | $21.70 | $20.74 | $21.25 | $20.24 | 7,052,203 |
| 2022-01-10 | $21.49 | $21.91 | $21.16 | $21.36 | $20.35 | 8,714,826 |
| 2022-01-07 | $20.81 | $21.56 | $20.50 | $21.55 | $20.53 | 8,800,492 |
| 2022-01-06 | $21.39 | $21.39 | $20.36 | $20.46 | $19.49 | 8,731,987 |
| 2022-01-05 | $21.21 | $21.70 | $20.67 | $20.68 | $19.70 | 10,201,109 |
| 2022-01-04 | $19.76 | $21.22 | $19.71 | $20.93 | $19.94 | 10,825,427 |
| 2022-01-03 | $18.90 | $19.67 | $18.83 | $19.57 | $18.64 | 11,221,380 |
| 2021-12-31 | $19.45 | $19.56 | $18.94 | $19.00 | $18.10 | 5,003,794 |
| 2021-12-30 | $20.07 | $20.19 | $19.46 | $19.55 | $18.62 | 5,094,050 |
| 2021-12-29 | $19.96 | $20.29 | $19.75 | $20.01 | $19.06 | 4,367,437 |
| 2021-12-28 | $19.88 | $20.13 | $19.72 | $19.96 | $19.01 | 3,981,370 |
| 2021-12-27 | $19.48 | $19.95 | $19.26 | $19.91 | $18.97 | 3,485,560 |
| 2021-12-23 | $19.53 | $19.77 | $19.31 | $19.39 | $18.47 | 5,811,403 |
| 2021-12-22 | $19.75 | $19.91 | $19.49 | $19.75 | $18.81 | 6,065,047 |
| 2021-12-21 | $19.54 | $19.77 | $19.33 | $19.64 | $18.71 | 8,260,575 |
| 2021-12-20 | $19.31 | $19.49 | $18.88 | $19.42 | $18.50 | 6,860,491 |
| 2021-12-17 | $20.02 | $20.09 | $19.45 | $19.66 | $18.73 | 16,967,343 |
| 2021-12-16 | $20.47 | $20.94 | $20.05 | $20.08 | $19.13 | 6,632,422 |
| 2021-12-15 | $20.07 | $20.50 | $19.75 | $20.37 | $19.40 | 7,993,946 |
| 2021-12-14 | $20.33 | $20.59 | $20.03 | $20.09 | $19.14 | 7,638,643 |
| 2021-12-13 | $20.85 | $21.09 | $20.37 | $20.46 | $19.49 | 7,452,813 |
| 2021-12-10 | $20.95 | $21.19 | $20.33 | $20.91 | $19.92 | 7,563,791 |
| 2021-12-09 | $20.43 | $20.91 | $20.33 | $20.82 | $19.83 | 8,907,520 |
| 2021-12-08 | $20.30 | $20.90 | $20.14 | $20.75 | $19.77 | 7,871,120 |
| 2021-12-07 | $20.00 | $20.35 | $19.80 | $20.12 | $19.17 | 7,490,053 |
| 2021-12-06 | $20.28 | $20.40 | $19.09 | $19.64 | $18.71 | 11,900,507 |
| 2021-12-03 | $20.21 | $20.52 | $19.73 | $20.22 | $19.26 | 6,948,400 |
| 2021-12-02 | $19.75 | $20.45 | $19.52 | $20.23 | $19.27 | 7,229,835 |
| 2021-12-01 | $20.43 | $20.62 | $19.68 | $19.74 | $18.80 | 11,478,308 |
| 2021-11-30 | $20.60 | $20.95 | $19.87 | $20.08 | $19.13 | 24,162,045 |
| 2021-11-29 | $21.23 | $21.44 | $20.79 | $20.84 | $19.85 | 9,426,663 |
| 2021-11-26 | $20.24 | $21.08 | $20.20 | $21.00 | $20.00 | 7,171,731 |
| 2021-11-24 | $20.90 | $21.14 | $20.74 | $21.09 | $20.09 | 4,544,405 |
| 2021-11-23 | $21.16 | $21.49 | $20.94 | $21.00 | $20.00 | 6,256,529 |
| 2021-11-22 | $20.13 | $21.43 | $20.13 | $20.96 | $19.97 | 11,596,194 |
| 2021-11-19 | $20.42 | $20.59 | $19.83 | $19.99 | $19.04 | 9,595,240 |
| 2021-11-18 | $20.75 | $20.80 | $20.21 | $20.77 | $19.79 | 5,834,881 |
| 2021-11-17 | $20.68 | $21.22 | $20.43 | $20.61 | $19.63 | 6,970,210 |
| 2021-11-16 | $21.02 | $21.23 | $20.54 | $20.98 | $19.99 | 7,005,354 |
| 2021-11-15 | $20.63 | $20.96 | $20.42 | $20.82 | $19.83 | 6,499,104 |
| 2021-11-12 | $20.81 | $21.05 | $20.46 | $20.60 | $19.62 | 6,694,126 |
| 2021-11-11 | $20.26 | $20.92 | $20.20 | $20.85 | $19.58 | 7,460,841 |
| 2021-11-10 | $21.16 | $21.27 | $19.91 | $20.27 | $19.03 | 7,430,123 |
| 2021-11-09 | $21.60 | $21.74 | $20.90 | $21.36 | $20.05 | 5,877,081 |
| 2021-11-08 | $21.58 | $22.00 | $21.52 | $21.66 | $20.34 | 5,874,772 |
| 2021-11-05 | $22.12 | $22.12 | $21.49 | $21.58 | $20.26 | 6,687,672 |
| 2021-11-04 | $22.41 | $22.46 | $21.51 | $21.75 | $20.42 | 7,105,802 |
| 2021-11-03 | $21.19 | $22.71 | $20.62 | $22.09 | $20.74 | 10,782,684 |
| 2021-11-02 | $21.46 | $21.83 | $21.32 | $21.45 | $20.14 | 9,440,956 |
| 2021-11-01 | $21.52 | $21.91 | $21.40 | $21.59 | $20.27 | 9,694,569 |
| 2021-10-29 | $21.79 | $21.86 | $21.21 | $21.32 | $20.02 | 8,626,457 |
| 2021-10-28 | $21.95 | $22.07 | $21.33 | $21.88 | $20.54 | 5,748,270 |
| 2021-10-27 | $22.23 | $22.72 | $21.97 | $22.11 | $20.76 | 8,732,375 |
| 2021-10-26 | $22.56 | $22.71 | $22.30 | $22.47 | $21.10 | 6,521,885 |
| 2021-10-25 | $21.56 | $22.59 | $21.53 | $22.56 | $21.18 | 9,177,841 |
| 2021-10-22 | $21.38 | $21.57 | $20.81 | $21.29 | $19.99 | 6,430,937 |
| 2021-10-21 | $21.22 | $21.35 | $20.55 | $20.78 | $19.51 | 8,732,317 |
| 2021-10-20 | $20.78 | $21.45 | $20.66 | $21.41 | $20.10 | 9,979,391 |
| 2021-10-19 | $20.45 | $20.89 | $20.19 | $20.86 | $19.59 | 7,418,888 |
| 2021-10-18 | $20.84 | $21.23 | $20.26 | $20.40 | $19.15 | 10,330,548 |
| 2021-10-15 | $21.10 | $21.10 | $20.22 | $20.34 | $19.10 | 9,945,308 |
| 2021-10-14 | $21.18 | $21.28 | $20.67 | $20.75 | $19.48 | 8,080,005 |
| 2021-10-13 | $20.83 | $21.10 | $20.67 | $20.90 | $19.62 | 10,633,390 |
| 2021-10-12 | $21.56 | $21.67 | $21.05 | $21.45 | $19.67 | 9,741,314 |
| 2021-10-11 | $22.69 | $22.69 | $21.45 | $21.52 | $19.73 | 9,324,409 |
| 2021-10-08 | $22.32 | $22.79 | $22.00 | $22.27 | $20.42 | 9,058,503 |
| 2021-10-07 | $22.05 | $22.35 | $21.90 | $22.01 | $20.18 | 12,577,176 |
| 2021-10-06 | $22.24 | $22.64 | $21.51 | $22.07 | $20.24 | 16,499,000 |
| 2021-10-05 | $23.10 | $23.58 | $22.24 | $22.65 | $20.77 | 18,917,513 |
| 2021-10-04 | $22.68 | $23.64 | $22.38 | $22.77 | $20.88 | 94,062,849 |
| 2021-10-01 | $21.88 | $22.39 | $21.51 | $22.25 | $20.40 | 19,280,088 |
| 2021-09-30 | $22.48 | $22.80 | $21.72 | $21.76 | $19.95 | 28,514,240 |
| 2021-09-29 | $21.63 | $23.10 | $21.57 | $22.55 | $20.68 | 60,912,372 |
| 2021-09-28 | $22.78 | $22.84 | $21.72 | $21.82 | $20.01 | 28,521,084 |
| 2021-09-27 | $21.01 | $22.10 | $20.78 | $22.06 | $20.23 | 12,250,943 |
| 2021-09-24 | $19.75 | $20.47 | $19.72 | $20.34 | $18.65 | 8,656,626 |
| 2021-09-23 | $19.46 | $19.91 | $19.27 | $19.78 | $18.14 | 6,527,826 |
| 2021-09-22 | $19.30 | $19.60 | $19.13 | $19.36 | $17.75 | 8,271,976 |
| 2021-09-21 | $19.59 | $19.65 | $18.67 | $18.98 | $17.40 | 6,684,380 |
| 2021-09-20 | $19.02 | $19.53 | $18.85 | $19.37 | $17.76 | 15,497,566 |
| 2021-09-17 | $19.44 | $19.61 | $19.29 | $19.41 | $17.80 | 14,756,737 |
| 2021-09-16 | $19.90 | $19.90 | $19.12 | $19.37 | $17.76 | 9,193,124 |
| 2021-09-15 | $19.12 | $20.09 | $19.06 | $19.98 | $18.32 | 15,323,950 |
| 2021-09-14 | $19.20 | $19.20 | $18.50 | $18.66 | $17.11 | 11,271,671 |
| 2021-09-13 | $18.60 | $19.28 | $18.60 | $18.98 | $17.40 | 9,582,128 |
| 2021-09-10 | $18.62 | $18.71 | $18.14 | $18.32 | $16.80 | 7,740,941 |
| 2021-09-09 | $18.44 | $18.71 | $18.20 | $18.53 | $16.99 | 10,887,607 |
| 2021-09-08 | $18.06 | $18.46 | $18.00 | $18.41 | $16.88 | 9,283,898 |
| 2021-09-07 | $17.65 | $17.90 | $17.59 | $17.76 | $16.29 | 7,024,111 |
| 2021-09-03 | $17.30 | $17.94 | $17.21 | $17.81 | $16.33 | 10,454,104 |
| 2021-09-02 | $16.46 | $17.69 | $16.43 | $17.35 | $15.91 | 15,503,541 |
| 2021-09-01 | $16.00 | $16.53 | $15.89 | $16.26 | $14.91 | 9,016,268 |
| 2021-08-31 | $15.64 | $15.98 | $15.59 | $15.89 | $14.57 | 8,599,994 |
| 2021-08-30 | $15.64 | $16.04 | $15.53 | $15.74 | $14.43 | 9,513,602 |
| 2021-08-27 | $14.90 | $15.65 | $14.85 | $15.63 | $14.33 | 13,419,596 |
| 2021-08-26 | $14.98 | $15.06 | $14.68 | $14.71 | $13.49 | 6,760,611 |
| 2021-08-25 | $14.63 | $15.06 | $14.51 | $15.00 | $13.75 | 9,074,446 |
| 2021-08-24 | $14.75 | $14.94 | $14.60 | $14.70 | $13.48 | 6,749,654 |
| 2021-08-23 | $14.75 | $14.90 | $14.61 | $14.65 | $13.43 | 7,994,681 |
| 2021-08-20 | $14.45 | $14.69 | $14.37 | $14.42 | $13.22 | 6,032,415 |
| 2021-08-19 | $14.81 | $14.90 | $14.28 | $14.59 | $13.38 | 7,874,399 |
| 2021-08-18 | $15.54 | $15.61 | $15.02 | $15.03 | $13.78 | 6,108,621 |
| 2021-08-17 | $15.38 | $15.79 | $15.30 | $15.50 | $14.21 | 5,250,317 |
| 2021-08-16 | $15.65 | $15.68 | $15.34 | $15.47 | $14.19 | 6,787,576 |
| 2021-08-13 | $16.07 | $16.16 | $15.80 | $15.82 | $14.51 | 4,195,049 |
| 2021-08-12 | $16.31 | $16.31 | $15.89 | $16.09 | $14.75 | 3,997,881 |
| 2021-08-11 | $16.14 | $16.34 | $15.94 | $16.27 | $14.92 | 3,742,378 |
| 2021-08-10 | $16.12 | $16.40 | $15.98 | $16.38 | $14.92 | 4,861,112 |
| 2021-08-09 | $16.05 | $16.15 | $15.78 | $16.00 | $14.57 | 5,969,455 |
| 2021-08-06 | $16.22 | $16.34 | $16.07 | $16.28 | $14.83 | 5,245,578 |
| 2021-08-05 | $15.97 | $16.24 | $15.83 | $16.04 | $14.61 | 5,852,732 |
| 2021-08-04 | $16.10 | $16.35 | $15.81 | $15.86 | $14.45 | 5,897,804 |
| 2021-08-03 | $16.08 | $16.50 | $15.92 | $16.36 | $14.90 | 5,214,459 |
| 2021-08-02 | $16.01 | $16.40 | $15.94 | $16.12 | $14.68 | 8,760,986 |
| 2021-07-30 | $15.77 | $16.27 | $15.68 | $16.00 | $14.57 | 8,178,053 |
| 2021-07-29 | $15.94 | $16.06 | $15.65 | $15.90 | $14.48 | 9,934,353 |
| 2021-07-28 | $15.97 | $16.05 | $15.62 | $15.86 | $14.45 | 4,833,616 |
| 2021-07-27 | $16.02 | $16.07 | $15.72 | $15.87 | $14.45 | 4,545,783 |
| 2021-07-26 | $15.91 | $16.37 | $15.88 | $16.18 | $14.74 | 4,589,099 |
| 2021-07-23 | $15.62 | $15.81 | $15.47 | $15.78 | $14.37 | 5,977,654 |
| 2021-07-22 | $16.15 | $16.16 | $15.60 | $15.69 | $14.29 | 5,476,173 |
| 2021-07-21 | $15.70 | $16.28 | $15.67 | $16.16 | $14.72 | 8,048,868 |
| 2021-07-20 | $15.61 | $15.82 | $15.41 | $15.54 | $14.15 | 8,085,012 |
| 2021-07-19 | $15.88 | $16.03 | $15.38 | $15.64 | $14.25 | 8,671,431 |
| 2021-07-16 | $16.62 | $16.66 | $16.13 | $16.16 | $14.72 | 5,678,133 |
| 2021-07-15 | $16.64 | $16.85 | $16.37 | $16.48 | $15.01 | 4,847,414 |
| 2021-07-14 | $17.73 | $17.77 | $16.75 | $16.81 | $15.31 | 6,985,204 |
| 2021-07-13 | $17.69 | $17.99 | $17.59 | $17.69 | $16.11 | 5,753,361 |
| 2021-07-12 | $17.59 | $18.02 | $17.41 | $17.69 | $16.11 | 5,333,000 |
| 2021-07-09 | $17.57 | $17.63 | $17.18 | $17.61 | $16.04 | 6,049,152 |
| 2021-07-08 | $17.00 | $17.62 | $16.80 | $17.41 | $15.86 | 5,568,688 |
| 2021-07-07 | $17.00 | $17.20 | $16.70 | $17.02 | $15.50 | 4,646,959 |
| 2021-07-06 | $17.83 | $17.84 | $16.99 | $17.00 | $15.48 | 6,854,838 |
| 2021-07-02 | $17.84 | $17.98 | $17.65 | $17.84 | $16.25 | 5,922,299 |
| 2021-07-01 | $17.60 | $18.08 | $17.43 | $17.85 | $16.26 | 11,943,782 |
| 2021-06-30 | $16.51 | $17.50 | $16.42 | $17.46 | $15.90 | 18,239,781 |
| 2021-06-29 | $16.55 | $16.64 | $16.26 | $16.28 | $14.83 | 8,085,572 |
| 2021-06-28 | $16.83 | $16.83 | $16.16 | $16.32 | $14.86 | 7,311,105 |
| 2021-06-25 | $16.62 | $16.87 | $16.39 | $16.82 | $15.32 | 11,608,909 |
| 2021-06-24 | $16.42 | $16.73 | $16.30 | $16.57 | $15.09 | 5,047,748 |
| 2021-06-23 | $16.24 | $16.53 | $16.18 | $16.39 | $14.93 | 5,946,085 |
| 2021-06-22 | $15.96 | $16.13 | $15.82 | $16.05 | $14.62 | 5,747,146 |
| 2021-06-21 | $15.34 | $16.00 | $15.33 | $15.93 | $14.51 | 8,914,065 |
| 2021-06-18 | $15.75 | $15.85 | $15.28 | $15.33 | $13.96 | 14,820,718 |
| 2021-06-17 | $16.47 | $16.52 | $15.86 | $15.91 | $14.49 | 11,688,009 |
| 2021-06-16 | $16.89 | $16.89 | $16.38 | $16.57 | $15.09 | 7,714,122 |
| 2021-06-15 | $16.91 | $16.98 | $16.47 | $16.88 | $15.37 | 9,771,113 |
| 2021-06-14 | $17.32 | $17.35 | $16.89 | $16.91 | $15.40 | 7,728,625 |
| 2021-06-11 | $17.48 | $17.77 | $17.25 | $17.28 | $15.74 | 9,382,059 |
| 2021-06-10 | $17.38 | $17.42 | $17.09 | $17.30 | $15.76 | 7,758,397 |
| 2021-06-09 | $17.13 | $17.48 | $17.04 | $17.22 | $15.68 | 9,272,725 |
| 2021-06-08 | $16.55 | $17.03 | $16.41 | $17.01 | $15.49 | 6,993,031 |
| 2021-06-07 | $16.88 | $17.01 | $16.81 | $16.86 | $15.36 | 7,396,158 |
| 2021-06-04 | $16.84 | $16.96 | $16.58 | $16.93 | $15.42 | 8,667,616 |
| 2021-06-03 | $17.04 | $17.15 | $16.67 | $16.80 | $15.30 | 11,912,301 |
| 2021-06-02 | $16.51 | $17.18 | $16.36 | $17.04 | $15.52 | 11,884,778 |
| 2021-06-01 | $16.65 | $16.84 | $16.43 | $16.46 | $14.99 | 9,852,763 |
| 2021-05-28 | $16.49 | $16.66 | $16.37 | $16.40 | $14.94 | 8,566,692 |
| 2021-05-27 | $16.73 | $16.79 | $16.35 | $16.38 | $14.92 | 38,750,635 |
| 2021-05-26 | $16.34 | $16.71 | $16.18 | $16.70 | $15.21 | 21,456,954 |
| 2021-05-25 | $16.58 | $16.61 | $16.23 | $16.45 | $14.98 | 28,826,845 |
| 2021-05-24 | $17.33 | $17.36 | $16.25 | $16.60 | $15.12 | 47,399,163 |
| 2021-05-21 | $17.93 | $18.14 | $17.76 | $17.81 | $16.22 | 5,346,298 |
| 2021-05-20 | $17.91 | $18.04 | $17.63 | $17.75 | $16.17 | 5,094,501 |
| 2021-05-19 | $17.68 | $18.06 | $17.53 | $18.00 | $16.39 | 6,624,279 |
| 2021-05-18 | $18.21 | $18.25 | $17.69 | $17.84 | $16.25 | 10,837,370 |
| 2021-05-17 | $17.89 | $18.45 | $17.77 | $18.31 | $16.68 | 8,483,337 |
| 2021-05-14 | $17.31 | $17.83 | $17.31 | $17.77 | $16.19 | 5,411,309 |
| 2021-05-13 | $17.28 | $17.51 | $17.10 | $17.19 | $15.66 | 4,892,892 |
| 2021-05-12 | $17.41 | $17.89 | $17.30 | $17.50 | $15.94 | 7,773,052 |
| 2021-05-11 | $17.52 | $17.69 | $17.31 | $17.41 | $15.76 | 4,808,200 |
| 2021-05-10 | $17.62 | $17.96 | $17.56 | $17.70 | $16.02 | 5,531,500 |
| 2021-05-07 | $17.00 | $17.45 | $16.92 | $17.39 | $15.74 | 5,769,296 |
| 2021-05-06 | $17.50 | $17.55 | $17.09 | $17.11 | $15.49 | 7,874,975 |
| 2021-05-05 | $17.29 | $17.50 | $17.16 | $17.47 | $15.81 | 5,582,360 |
| 2021-05-04 | $16.99 | $17.26 | $16.71 | $17.19 | $15.56 | 7,793,578 |
| 2021-05-03 | $16.81 | $17.21 | $16.72 | $17.08 | $15.46 | 10,325,333 |
| 2021-04-30 | $17.17 | $17.49 | $16.39 | $16.67 | $15.09 | 11,212,280 |
| 2021-04-29 | $17.10 | $17.25 | $16.80 | $17.06 | $15.44 | 5,531,840 |
| 2021-04-28 | $16.87 | $17.17 | $16.84 | $16.97 | $15.36 | 5,719,460 |
| 2021-04-27 | $16.41 | $16.82 | $16.40 | $16.79 | $15.20 | 5,342,843 |
| 2021-04-26 | $16.12 | $16.46 | $16.04 | $16.44 | $14.88 | 5,114,498 |
| 2021-04-23 | $16.22 | $16.30 | $15.99 | $16.12 | $14.59 | 7,299,948 |
| 2021-04-22 | $16.46 | $16.56 | $16.16 | $16.37 | $14.82 | 6,452,657 |
| 2021-04-21 | $16.22 | $16.56 | $16.21 | $16.40 | $14.84 | 4,239,243 |
| 2021-04-20 | $16.47 | $16.57 | $16.16 | $16.38 | $14.83 | 5,297,319 |
| 2021-04-19 | $16.54 | $16.79 | $16.42 | $16.54 | $14.97 | 7,239,218 |
| 2021-04-16 | $16.79 | $16.85 | $16.53 | $16.56 | $14.99 | 4,992,638 |
| 2021-04-15 | $16.95 | $16.98 | $16.62 | $16.83 | $15.23 | 5,565,512 |
| 2021-04-14 | $16.81 | $17.28 | $16.78 | $16.94 | $15.33 | 7,538,659 |
| 2021-04-13 | $16.89 | $17.10 | $16.63 | $16.72 | $15.13 | 5,523,685 |
| 2021-04-12 | $17.55 | $17.65 | $16.90 | $16.96 | $15.35 | 7,062,329 |
| 2021-04-09 | $17.92 | $17.98 | $17.30 | $17.38 | $15.73 | 5,894,538 |
| 2021-04-08 | $18.33 | $18.41 | $17.59 | $17.85 | $16.16 | 7,117,002 |
| 2021-04-07 | $18.48 | $18.70 | $18.20 | $18.48 | $16.73 | 5,053,599 |
| 2021-04-06 | $18.74 | $18.74 | $18.32 | $18.49 | $16.74 | 5,410,999 |
| 2021-04-05 | $18.87 | $19.13 | $18.44 | $18.55 | $16.79 | 6,308,348 |
| 2021-04-01 | $18.91 | $19.25 | $18.66 | $19.09 | $17.28 | 7,223,273 |
| 2021-03-31 | $18.70 | $18.97 | $18.54 | $18.78 | $17.00 | 6,310,106 |
| 2021-03-30 | $19.02 | $19.13 | $18.64 | $18.79 | $17.01 | 5,357,183 |
| 2021-03-29 | $19.10 | $19.44 | $18.97 | $19.23 | $17.41 | 3,524,231 |
| 2021-03-26 | $18.92 | $19.26 | $18.84 | $19.18 | $17.36 | 5,357,072 |
| 2021-03-25 | $18.10 | $18.78 | $18.10 | $18.72 | $16.94 | 6,089,059 |
| 2021-03-24 | $18.05 | $18.52 | $18.03 | $18.23 | $16.50 | 4,448,222 |
| 2021-03-23 | $17.73 | $18.27 | $17.65 | $17.96 | $16.26 | 5,565,496 |
| 2021-03-22 | $17.81 | $18.18 | $17.61 | $18.00 | $16.29 | 4,502,883 |
| 2021-03-19 | $17.93 | $18.23 | $17.74 | $18.05 | $16.34 | 9,950,749 |
| 2021-03-18 | $18.43 | $18.46 | $17.85 | $17.89 | $16.19 | 7,096,715 |
| 2021-03-17 | $18.87 | $18.97 | $18.49 | $18.53 | $16.77 | 5,989,553 |
| 2021-03-16 | $18.80 | $19.08 | $18.62 | $18.85 | $17.06 | 3,127,941 |
| 2021-03-15 | $18.80 | $19.15 | $18.57 | $18.96 | $17.16 | 4,999,850 |
| 2021-03-12 | $19.41 | $19.48 | $18.68 | $18.80 | $17.02 | 4,799,448 |
| 2021-03-11 | $19.20 | $19.55 | $19.01 | $19.30 | $17.47 | 4,984,482 |
| 2021-03-10 | $18.66 | $19.32 | $18.51 | $19.19 | $17.37 | 6,434,137 |
| 2021-03-09 | $18.80 | $19.10 | $18.51 | $18.53 | $16.77 | 5,339,091 |
| 2021-03-08 | $19.23 | $19.28 | $18.77 | $19.07 | $17.26 | 7,262,709 |
| 2021-03-05 | $18.86 | $19.11 | $18.18 | $18.97 | $17.17 | 6,253,783 |
| 2021-03-04 | $18.72 | $19.23 | $18.38 | $18.65 | $16.88 | 7,940,925 |
| 2021-03-03 | $18.90 | $19.07 | $18.67 | $18.68 | $16.91 | 4,702,162 |
| 2021-03-02 | $18.92 | $19.27 | $18.75 | $18.77 | $16.99 | 4,787,756 |
| 2021-03-01 | $18.65 | $19.01 | $18.31 | $18.86 | $17.07 | 6,303,204 |
| 2021-02-26 | $18.89 | $19.06 | $18.06 | $18.51 | $16.75 | 5,606,282 |
| 2021-02-25 | $18.98 | $19.24 | $18.74 | $18.91 | $17.12 | 8,271,881 |
| 2021-02-24 | $18.47 | $19.30 | $17.96 | $19.20 | $17.38 | 9,807,368 |
| 2021-02-23 | $18.49 | $18.49 | $17.37 | $18.06 | $16.35 | 5,205,256 |
| 2021-02-22 | $18.59 | $18.93 | $18.28 | $18.34 | $16.60 | 5,049,710 |
| 2021-02-19 | $18.20 | $18.72 | $18.16 | $18.56 | $16.80 | 4,375,053 |
| 2021-02-18 | $18.49 | $18.58 | $17.93 | $18.06 | $16.35 | 8,394,324 |
| 2021-02-17 | $18.45 | $18.76 | $18.00 | $18.58 | $16.82 | 7,237,660 |
| 2021-02-16 | $18.62 | $18.75 | $17.96 | $18.31 | $16.57 | 6,500,880 |
| 2021-02-12 | $17.30 | $18.26 | $17.27 | $18.23 | $16.50 | 3,433,582 |
| 2021-02-11 | $17.86 | $17.96 | $17.17 | $17.41 | $15.76 | 4,800,317 |
| 2021-02-10 | $17.63 | $17.84 | $17.43 | $17.81 | $16.12 | 5,448,917 |
| 2021-02-09 | $17.62 | $17.74 | $17.27 | $17.49 | $15.83 | 7,093,327 |
| 2021-02-08 | $17.68 | $17.92 | $17.42 | $17.81 | $16.12 | 5,946,146 |
| 2021-02-05 | $19.00 | $19.08 | $17.56 | $17.56 | $15.89 | 12,536,697 |
| 2021-02-04 | $18.99 | $19.12 | $18.76 | $18.87 | $17.08 | 4,326,247 |
| 2021-02-03 | $18.12 | $19.15 | $18.12 | $18.94 | $17.14 | 4,955,004 |
| 2021-02-02 | $19.09 | $19.10 | $18.26 | $18.27 | $16.54 | 4,285,396 |
| 2021-02-01 | $18.75 | $19.05 | $18.50 | $18.61 | $16.84 | 5,675,281 |
| 2021-01-29 | $18.30 | $19.08 | $18.17 | $18.33 | $16.59 | 6,913,331 |
| 2021-01-28 | $19.15 | $19.19 | $18.24 | $18.38 | $16.64 | 5,613,189 |
| 2021-01-27 | $18.25 | $19.26 | $17.93 | $19.05 | $17.24 | 6,895,683 |
| 2021-01-26 | $18.83 | $19.05 | $18.38 | $18.39 | $16.65 | 3,303,927 |
| 2021-01-25 | $18.65 | $19.22 | $18.37 | $18.69 | $16.92 | 5,322,915 |
| 2021-01-22 | $18.10 | $18.63 | $17.88 | $18.54 | $16.78 | 4,295,163 |
| 2021-01-21 | $18.24 | $18.62 | $17.92 | $18.36 | $16.62 | 4,137,265 |
| 2021-01-20 | $18.52 | $18.64 | $18.17 | $18.32 | $16.58 | 5,172,372 |
| 2021-01-19 | $18.98 | $19.14 | $18.60 | $18.61 | $16.75 | 5,021,045 |
| 2021-01-15 | $19.18 | $19.43 | $19.01 | $19.07 | $17.17 | 5,080,162 |
| 2021-01-14 | $19.01 | $19.51 | $18.88 | $19.30 | $17.37 | 4,240,330 |
| 2021-01-13 | $18.61 | $19.19 | $18.46 | $18.92 | $17.03 | 5,966,615 |
| 2021-01-12 | $18.27 | $18.94 | $18.06 | $18.58 | $16.73 | 8,106,324 |
| 2021-01-11 | $16.99 | $18.12 | $16.95 | $18.04 | $16.24 | 5,458,617 |
| 2021-01-08 | $17.40 | $17.49 | $17.13 | $17.27 | $15.55 | 4,574,913 |
| 2021-01-07 | $17.10 | $17.59 | $16.84 | $17.42 | $15.68 | 5,839,184 |
| 2021-01-06 | $16.42 | $17.09 | $16.33 | $17.07 | $15.37 | 7,647,254 |
| 2021-01-05 | $16.80 | $17.25 | $16.70 | $16.76 | $15.09 | 6,325,041 |
| 2021-01-04 | $16.49 | $16.81 | $16.30 | $16.60 | $14.94 | 4,626,233 |
| 2020-12-31 | $16.50 | $16.54 | $16.11 | $16.28 | $14.66 | 3,543,243 |
| 2020-12-30 | $16.10 | $16.60 | $16.02 | $16.47 | $14.83 | 4,277,041 |
| 2020-12-29 | $16.65 | $16.68 | $16.05 | $16.08 | $14.48 | 4,050,985 |
| 2020-12-28 | $16.66 | $16.82 | $16.36 | $16.48 | $14.84 | 7,763,094 |
| 2020-12-24 | $17.23 | $17.23 | $16.83 | $16.94 | $15.25 | 1,735,896 |
| 2020-12-23 | $16.73 | $17.36 | $16.71 | $17.17 | $15.46 | 3,517,441 |
| 2020-12-22 | $16.89 | $16.99 | $16.75 | $16.79 | $15.11 | 3,050,106 |
| 2020-12-21 | $16.63 | $17.09 | $16.52 | $16.86 | $15.18 | 5,251,872 |
| 2020-12-18 | $17.25 | $17.28 | $16.63 | $16.97 | $15.28 | 13,769,437 |
| 2020-12-17 | $17.08 | $17.28 | $16.92 | $17.23 | $15.51 | 5,752,848 |
| 2020-12-16 | $17.23 | $17.36 | $16.85 | $17.02 | $15.32 | 5,696,733 |
| 2020-12-15 | $17.36 | $17.68 | $17.18 | $17.32 | $15.59 | 4,799,201 |
| 2020-12-14 | $17.24 | $17.59 | $16.92 | $17.25 | $15.53 | 6,866,674 |
| 2020-12-11 | $17.36 | $17.47 | $16.57 | $17.00 | $15.30 | 10,706,768 |
| 2020-12-10 | $16.89 | $17.66 | $16.86 | $17.65 | $15.89 | 7,034,824 |
| 2020-12-09 | $16.56 | $16.91 | $16.39 | $16.77 | $15.10 | 6,461,847 |
| 2020-12-08 | $16.26 | $16.73 | $16.10 | $16.42 | $14.78 | 6,743,661 |
| 2020-12-07 | $16.08 | $16.55 | $16.06 | $16.53 | $14.88 | 8,927,928 |
| 2020-12-04 | $15.92 | $16.44 | $15.92 | $16.44 | $14.80 | 8,804,739 |
| 2020-12-03 | $16.73 | $16.95 | $15.88 | $15.92 | $14.33 | 13,557,664 |
| 2020-12-02 | $17.20 | $17.64 | $16.94 | $17.05 | $15.35 | 5,060,353 |
| 2020-12-01 | $17.85 | $18.04 | $17.25 | $17.38 | $15.65 | 5,551,208 |
| 2020-11-30 | $17.74 | $17.85 | $17.44 | $17.52 | $15.77 | 7,331,969 |
| 2020-11-27 | $17.61 | $18.07 | $17.50 | $17.77 | $16.00 | 2,122,657 |
| 2020-11-25 | $17.97 | $17.97 | $17.53 | $17.77 | $16.00 | 3,298,106 |
| 2020-11-24 | $17.94 | $18.14 | $17.63 | $18.03 | $16.23 | 4,934,544 |
| 2020-11-23 | $17.16 | $17.65 | $17.05 | $17.63 | $15.87 | 4,953,864 |
| 2020-11-20 | $17.15 | $17.35 | $16.90 | $17.07 | $15.37 | 4,498,154 |
| 2020-11-19 | $16.53 | $17.23 | $16.29 | $17.18 | $15.47 | 6,767,711 |
| 2020-11-18 | $17.30 | $17.43 | $16.73 | $16.74 | $15.07 | 5,634,686 |
| 2020-11-17 | $16.95 | $17.25 | $16.90 | $17.18 | $15.47 | 4,028,532 |
| 2020-11-16 | $17.59 | $17.67 | $16.70 | $17.05 | $15.35 | 7,033,889 |
| 2020-11-13 | $17.06 | $17.71 | $17.05 | $17.62 | $15.86 | 4,713,047 |
| 2020-11-12 | $17.05 | $17.37 | $16.68 | $16.91 | $15.22 | 3,451,276 |
| 2020-11-11 | $17.39 | $17.50 | $17.00 | $17.28 | $15.56 | 4,404,363 |
| 2020-11-10 | $16.78 | $17.21 | $16.41 | $17.19 | $15.47 | 5,575,912 |
| 2020-11-09 | $17.23 | $17.48 | $15.76 | $16.65 | $14.90 | 11,007,399 |
| 2020-11-06 | $16.58 | $17.05 | $16.27 | $16.44 | $14.71 | 5,567,800 |
| 2020-11-05 | $16.12 | $17.02 | $16.12 | $16.45 | $14.72 | 6,627,376 |
| 2020-11-04 | $16.73 | $16.78 | $16.00 | $16.01 | $14.33 | 7,655,715 |
| 2020-11-03 | $17.54 | $17.87 | $16.79 | $16.80 | $15.04 | 5,440,096 |
| 2020-11-02 | $17.99 | $18.02 | $17.08 | $17.42 | $15.59 | 8,029,436 |
| 2020-10-30 | $17.98 | $18.39 | $17.21 | $17.79 | $15.92 | 7,502,970 |
| 2020-10-29 | $17.85 | $18.43 | $17.65 | $18.39 | $16.46 | 5,301,779 |
| 2020-10-28 | $18.74 | $18.91 | $18.15 | $18.17 | $16.26 | 6,783,351 |
| 2020-10-27 | $19.20 | $19.35 | $18.97 | $19.09 | $17.09 | 4,243,941 |
| 2020-10-26 | $19.85 | $19.85 | $19.09 | $19.34 | $17.31 | 4,664,999 |
| 2020-10-23 | $20.20 | $20.25 | $19.59 | $19.68 | $17.61 | 5,681,359 |
| 2020-10-22 | $19.22 | $20.33 | $19.17 | $20.17 | $18.05 | 7,587,181 |
| 2020-10-21 | $19.30 | $19.80 | $19.04 | $19.18 | $17.17 | 5,539,102 |
| 2020-10-20 | $19.15 | $19.51 | $19.08 | $19.27 | $17.25 | 2,938,156 |
| 2020-10-19 | $19.22 | $19.39 | $18.86 | $19.08 | $17.08 | 3,327,663 |
| 2020-10-16 | $19.39 | $19.59 | $19.08 | $19.10 | $17.09 | 2,906,000 |
| 2020-10-15 | $19.27 | $19.58 | $19.03 | $19.47 | $17.43 | 3,409,324 |
| 2020-10-14 | $19.16 | $19.33 | $18.99 | $19.19 | $17.18 | 4,078,907 |
| 2020-10-13 | $19.56 | $19.87 | $19.16 | $19.30 | $17.27 | 6,068,650 |
| 2020-10-12 | $18.90 | $19.66 | $18.71 | $19.57 | $17.52 | 4,950,913 |
| 2020-10-09 | $18.75 | $18.97 | $18.42 | $18.93 | $16.94 | 4,311,313 |
| 2020-10-08 | $18.11 | $18.52 | $18.03 | $18.49 | $16.55 | 4,257,789 |
| 2020-10-07 | $17.84 | $18.37 | $17.72 | $18.26 | $16.34 | 4,793,122 |
| 2020-10-06 | $17.91 | $18.18 | $17.58 | $17.61 | $15.76 | 3,715,880 |
| 2020-10-05 | $17.20 | $17.77 | $17.05 | $17.74 | $15.88 | 3,835,755 |
| 2020-10-02 | $16.47 | $17.22 | $16.41 | $17.01 | $15.22 | 4,434,892 |
| 2020-10-01 | $17.26 | $17.48 | $16.82 | $16.85 | $15.08 | 5,552,400 |
| 2020-09-30 | $17.65 | $17.75 | $17.19 | $17.36 | $15.54 | 4,253,402 |
| 2020-09-29 | $17.86 | $18.04 | $17.33 | $17.64 | $15.79 | 5,966,465 |
| 2020-09-28 | $18.24 | $18.29 | $18.04 | $18.07 | $16.17 | 3,393,444 |
| 2020-09-25 | $18.47 | $18.64 | $18.02 | $18.12 | $16.22 | 4,273,995 |
| 2020-09-24 | $18.73 | $19.05 | $18.54 | $18.74 | $16.77 | 4,266,111 |
| 2020-09-23 | $19.56 | $19.59 | $18.62 | $18.65 | $16.69 | 4,098,098 |
| 2020-09-22 | $19.38 | $19.82 | $19.30 | $19.41 | $17.37 | 4,695,923 |
| 2020-09-21 | $19.19 | $19.47 | $19.03 | $19.45 | $17.41 | 4,925,837 |
| 2020-09-18 | $19.44 | $19.73 | $19.20 | $19.39 | $17.35 | 6,629,246 |
| 2020-09-17 | $19.00 | $19.41 | $18.74 | $19.41 | $17.37 | 6,384,394 |
| 2020-09-16 | $18.96 | $19.51 | $18.88 | $19.30 | $17.27 | 4,470,591 |
| 2020-09-15 | $18.70 | $18.84 | $18.41 | $18.68 | $16.72 | 3,890,580 |
| 2020-09-14 | $18.34 | $18.80 | $18.28 | $18.61 | $16.66 | 3,990,251 |
| 2020-09-11 | $18.29 | $18.39 | $18.02 | $18.24 | $16.32 | 3,878,453 |
| 2020-09-10 | $18.67 | $18.70 | $18.15 | $18.20 | $16.29 | 4,819,140 |
| 2020-09-09 | $18.05 | $18.63 | $17.95 | $18.58 | $16.63 | 4,877,067 |
| 2020-09-08 | $18.05 | $18.20 | $17.44 | $17.88 | $16.00 | 6,192,251 |
| 2020-09-04 | $18.24 | $18.48 | $18.01 | $18.33 | $16.41 | 4,430,313 |
| 2020-09-03 | $18.04 | $18.70 | $18.02 | $18.14 | $16.24 | 4,001,033 |
| 2020-09-02 | $18.47 | $18.56 | $18.11 | $18.17 | $16.26 | 4,730,344 |
| 2020-09-01 | $18.57 | $18.81 | $18.11 | $18.59 | $16.64 | 4,683,516 |
| 2020-08-31 | $18.85 | $19.06 | $18.56 | $18.97 | $16.98 | 4,812,575 |
| 2020-08-28 | $19.10 | $19.15 | $18.82 | $18.95 | $16.96 | 2,812,106 |
| 2020-08-27 | $18.78 | $19.11 | $18.74 | $19.07 | $17.07 | 2,978,093 |
| 2020-08-26 | $19.19 | $19.19 | $18.55 | $18.68 | $16.72 | 4,823,413 |
| 2020-08-25 | $19.56 | $19.68 | $19.10 | $19.29 | $17.26 | 3,520,390 |
| 2020-08-24 | $19.53 | $19.75 | $19.31 | $19.51 | $17.46 | 4,082,995 |
| 2020-08-21 | $19.41 | $19.56 | $19.10 | $19.52 | $17.47 | 3,573,568 |
| 2020-08-20 | $19.99 | $19.99 | $19.37 | $19.37 | $17.34 | 3,922,913 |
| 2020-08-19 | $19.89 | $20.36 | $19.67 | $20.10 | $17.99 | 3,476,851 |
| 2020-08-18 | $20.34 | $20.52 | $19.87 | $19.89 | $17.80 | 4,730,011 |
| 2020-08-17 | $20.08 | $20.20 | $19.74 | $20.16 | $18.04 | 3,110,759 |
| 2020-08-14 | $19.37 | $20.27 | $19.19 | $20.04 | $17.94 | 3,379,977 |
| 2020-08-13 | $19.78 | $19.81 | $19.21 | $19.35 | $17.32 | 4,880,042 |
| 2020-08-12 | $19.87 | $20.09 | $19.59 | $19.81 | $17.73 | 4,209,177 |
| 2020-08-11 | $20.79 | $20.87 | $19.61 | $19.73 | $17.57 | 6,781,527 |
| 2020-08-10 | $20.67 | $21.34 | $20.55 | $20.58 | $18.33 | 6,619,567 |
| 2020-08-07 | $20.07 | $20.63 | $19.85 | $20.59 | $18.34 | 5,021,848 |
| 2020-08-06 | $19.60 | $20.14 | $19.55 | $19.83 | $17.66 | 4,187,135 |
| 2020-08-05 | $19.95 | $19.95 | $19.23 | $19.62 | $17.47 | 4,981,920 |
| 2020-08-04 | $19.17 | $19.69 | $18.73 | $19.63 | $17.48 | 5,705,415 |
| 2020-08-03 | $18.93 | $19.45 | $18.69 | $19.12 | $17.03 | 6,412,144 |
| 2020-07-31 | $17.99 | $18.95 | $17.85 | $18.70 | $16.65 | 7,529,205 |
| 2020-07-30 | $18.39 | $18.49 | $17.98 | $18.14 | $16.15 | 4,379,700 |
| 2020-07-29 | $18.25 | $18.49 | $17.87 | $18.48 | $16.46 | 4,044,224 |
| 2020-07-28 | $18.22 | $18.61 | $17.99 | $18.27 | $16.27 | 5,064,100 |
| 2020-07-27 | $18.89 | $18.90 | $17.85 | $17.97 | $16.00 | 5,690,410 |
| 2020-07-24 | $19.13 | $19.54 | $19.02 | $19.04 | $16.96 | 3,715,775 |
| 2020-07-23 | $18.57 | $19.41 | $18.51 | $19.19 | $17.09 | 4,456,694 |
| 2020-07-22 | $18.34 | $18.58 | $17.93 | $18.48 | $16.46 | 3,527,868 |
| 2020-07-21 | $17.59 | $18.72 | $17.58 | $18.53 | $16.50 | 4,652,952 |
| 2020-07-20 | $17.94 | $18.11 | $17.78 | $17.84 | $15.89 | 4,085,125 |
| 2020-07-17 | $17.85 | $18.19 | $17.82 | $17.94 | $15.98 | 4,903,710 |
| 2020-07-16 | $17.77 | $18.11 | $17.60 | $17.71 | $15.77 | 3,157,853 |
| 2020-07-15 | $17.72 | $17.90 | $17.38 | $17.85 | $15.90 | 3,846,030 |
| 2020-07-14 | $17.05 | $17.70 | $16.97 | $17.44 | $15.53 | 4,960,803 |
| 2020-07-13 | $17.54 | $17.59 | $17.03 | $17.08 | $15.21 | 4,547,471 |
| 2020-07-10 | $17.09 | $17.67 | $17.09 | $17.60 | $15.67 | 4,395,369 |
| 2020-07-09 | $17.59 | $17.71 | $17.02 | $17.03 | $15.17 | 3,636,961 |
| 2020-07-08 | $18.10 | $18.15 | $17.43 | $17.55 | $15.63 | 4,494,046 |
| 2020-07-07 | $17.85 | $18.55 | $17.73 | $18.08 | $16.10 | 5,413,122 |
| 2020-07-06 | $18.00 | $18.15 | $17.69 | $17.92 | $15.96 | 4,701,115 |
| 2020-07-02 | $17.28 | $17.95 | $17.27 | $17.74 | $15.80 | 4,322,840 |
| 2020-07-01 | $17.05 | $17.22 | $16.76 | $17.00 | $15.14 | 4,691,533 |
| 2020-06-30 | $17.08 | $17.24 | $16.76 | $17.18 | $15.30 | 5,638,985 |
| 2020-06-29 | $16.68 | $17.22 | $16.61 | $17.06 | $15.19 | 5,070,992 |
| 2020-06-26 | $17.09 | $17.12 | $16.42 | $16.57 | $14.76 | 11,582,222 |
| 2020-06-25 | $17.77 | $17.96 | $17.02 | $17.17 | $15.29 | 5,750,981 |
| 2020-06-24 | $18.04 | $18.42 | $17.85 | $17.92 | $15.96 | 5,159,678 |
| 2020-06-23 | $18.24 | $18.43 | $17.99 | $18.17 | $16.18 | 5,537,973 |
| 2020-06-22 | $18.51 | $18.66 | $17.94 | $18.07 | $16.09 | 4,949,334 |
| 2020-06-19 | $19.12 | $19.12 | $18.41 | $18.69 | $16.64 | 11,890,973 |
| 2020-06-18 | $18.77 | $19.13 | $18.60 | $18.77 | $16.71 | 3,575,953 |
| 2020-06-17 | $19.13 | $19.31 | $18.79 | $18.89 | $16.82 | 5,118,202 |
| 2020-06-16 | $19.70 | $19.81 | $19.03 | $19.31 | $17.20 | 4,768,631 |
| 2020-06-15 | $19.54 | $19.84 | $19.07 | $19.40 | $17.28 | 7,626,216 |
| 2020-06-12 | $20.20 | $20.52 | $19.59 | $20.07 | $17.87 | 5,436,902 |
| 2020-06-11 | $19.77 | $20.83 | $19.52 | $20.14 | $17.93 | 6,608,589 |
| 2020-06-10 | $21.79 | $22.06 | $20.22 | $20.24 | $18.02 | 6,948,401 |
| 2020-06-09 | $22.00 | $22.67 | $21.12 | $21.93 | $19.53 | 9,068,010 |
| 2020-06-08 | $20.28 | $22.38 | $20.28 | $22.37 | $19.92 | 7,982,173 |
| 2020-06-05 | $20.23 | $20.50 | $20.03 | $20.42 | $18.18 | 7,255,085 |
| 2020-06-04 | $20.22 | $20.44 | $19.68 | $19.98 | $17.79 | 4,407,875 |
| 2020-06-03 | $20.58 | $20.60 | $20.13 | $20.35 | $18.12 | 4,469,608 |
| 2020-06-02 | $19.96 | $20.21 | $19.66 | $20.21 | $18.00 | 5,750,659 |
| 2020-06-01 | $19.25 | $19.95 | $18.86 | $19.83 | $17.66 | 6,879,030 |
| 2020-05-29 | $19.29 | $20.13 | $19.16 | $19.84 | $17.67 | 8,281,121 |
| 2020-05-28 | $20.22 | $20.84 | $19.21 | $19.32 | $17.20 | 5,806,826 |
| 2020-05-27 | $19.68 | $20.42 | $19.64 | $20.33 | $18.10 | 6,279,643 |
| 2020-05-26 | $19.07 | $19.74 | $18.88 | $19.47 | $17.34 | 5,424,622 |
| 2020-05-22 | $18.61 | $18.97 | $18.25 | $18.90 | $16.83 | 3,964,117 |
| 2020-05-21 | $18.90 | $19.06 | $18.47 | $18.63 | $16.59 | 7,726,530 |
| 2020-05-20 | $18.39 | $19.00 | $18.18 | $18.91 | $16.84 | 6,207,022 |
| 2020-05-19 | $18.54 | $18.77 | $18.21 | $18.21 | $16.22 | 4,161,222 |
| 2020-05-18 | $18.85 | $19.12 | $18.25 | $18.47 | $16.45 | 5,538,297 |
| 2020-05-15 | $18.60 | $18.74 | $18.20 | $18.25 | $16.25 | 4,014,448 |
| 2020-05-14 | $18.52 | $18.99 | $18.20 | $18.65 | $16.61 | 5,442,908 |
| 2020-05-13 | $18.85 | $19.03 | $18.46 | $18.77 | $16.71 | 4,899,228 |
| 2020-05-12 | $19.38 | $19.64 | $18.99 | $19.00 | $16.83 | 5,102,898 |
| 2020-05-11 | $20.38 | $20.63 | $19.28 | $19.35 | $17.14 | 4,899,471 |
| 2020-05-08 | $20.08 | $20.56 | $20.08 | $20.51 | $18.17 | 3,504,724 |
| 2020-05-07 | $19.81 | $20.31 | $19.78 | $19.98 | $17.70 | 5,443,627 |
| 2020-05-06 | $20.36 | $20.41 | $19.55 | $19.60 | $17.36 | 5,242,237 |
| 2020-05-05 | $20.65 | $20.96 | $20.30 | $20.39 | $18.06 | 5,239,149 |
| 2020-05-04 | $20.52 | $20.81 | $19.76 | $20.26 | $17.95 | 6,441,669 |
| 2020-05-01 | $20.66 | $20.92 | $19.24 | $20.22 | $17.91 | 8,058,563 |
| 2020-04-30 | $21.02 | $21.99 | $20.67 | $21.62 | $19.15 | 8,849,638 |
| 2020-04-29 | $20.63 | $21.21 | $20.22 | $20.77 | $18.40 | 5,686,588 |
| 2020-04-28 | $21.36 | $21.36 | $20.30 | $20.54 | $18.19 | 6,441,614 |
| 2020-04-27 | $20.46 | $21.35 | $20.30 | $21.09 | $18.68 | 6,225,371 |
| 2020-04-24 | $20.52 | $20.76 | $20.14 | $20.44 | $18.11 | 9,157,967 |
| 2020-04-23 | $21.11 | $21.11 | $19.83 | $20.04 | $17.75 | 9,547,633 |
| 2020-04-22 | $21.35 | $21.56 | $20.57 | $20.72 | $18.35 | 7,309,862 |
| 2020-04-21 | $21.50 | $22.23 | $20.73 | $21.03 | $18.63 | 8,132,637 |
| 2020-04-20 | $20.33 | $22.14 | $20.28 | $21.42 | $18.97 | 9,155,781 |
| 2020-04-17 | $19.68 | $20.98 | $19.45 | $20.96 | $18.57 | 9,019,327 |
| 2020-04-16 | $20.10 | $20.75 | $19.13 | $19.31 | $17.10 | 7,927,333 |
| 2020-04-15 | $19.07 | $20.05 | $18.98 | $19.99 | $17.71 | 7,113,107 |
| 2020-04-14 | $19.15 | $19.81 | $18.83 | $19.54 | $17.31 | 5,942,870 |
| 2020-04-13 | $19.40 | $19.95 | $18.72 | $18.98 | $16.81 | 5,090,491 |
| 2020-04-09 | $19.00 | $19.65 | $18.50 | $18.88 | $16.72 | 7,212,585 |
| 2020-04-08 | $18.60 | $19.27 | $17.85 | $19.19 | $17.00 | 5,128,657 |
| 2020-04-07 | $18.45 | $18.93 | $17.88 | $18.38 | $16.28 | 7,591,162 |
| 2020-04-06 | $17.48 | $18.68 | $17.20 | $18.28 | $16.19 | 6,755,377 |
| 2020-04-03 | $17.03 | $17.57 | $16.72 | $17.35 | $15.37 | 9,110,546 |
| 2020-04-02 | $16.90 | $17.85 | $15.43 | $16.70 | $14.79 | 14,924,509 |
| 2020-04-01 | $16.88 | $17.56 | $16.27 | $16.64 | $14.74 | 8,997,144 |
| 2020-03-31 | $17.80 | $17.93 | $16.72 | $17.19 | $15.23 | 9,539,513 |
| 2020-03-30 | $16.01 | $17.70 | $16.01 | $17.51 | $15.51 | 8,840,538 |
| 2020-03-27 | $16.50 | $17.11 | $16.05 | $16.24 | $14.39 | 10,358,094 |
| 2020-03-26 | $16.61 | $17.93 | $16.11 | $16.87 | $14.94 | 8,945,310 |
| 2020-03-25 | $16.49 | $17.52 | $15.96 | $16.46 | $14.58 | 8,932,920 |
| 2020-03-24 | $14.55 | $16.51 | $14.19 | $16.35 | $14.48 | 9,492,324 |
| 2020-03-23 | $15.10 | $15.19 | $13.16 | $14.14 | $12.52 | 9,369,175 |
| 2020-03-20 | $16.75 | $16.79 | $14.84 | $14.92 | $13.22 | 11,389,627 |
| 2020-03-19 | $18.71 | $18.83 | $16.33 | $16.91 | $14.98 | 12,732,534 |
| 2020-03-18 | $18.59 | $19.23 | $17.50 | $18.50 | $16.39 | 15,963,256 |
| 2020-03-17 | $17.50 | $19.77 | $17.47 | $19.09 | $16.91 | 16,397,296 |
| 2020-03-16 | $17.08 | $20.53 | $16.90 | $17.11 | $15.16 | 20,293,849 |
| 2020-03-13 | $16.50 | $18.75 | $16.23 | $18.37 | $16.27 | 20,151,089 |
| 2020-03-12 | $15.94 | $17.34 | $15.25 | $16.04 | $14.21 | 24,361,483 |
| 2020-03-11 | $16.64 | $16.99 | $16.04 | $16.21 | $14.36 | 14,817,410 |
| 2020-03-10 | $16.57 | $17.62 | $15.75 | $16.94 | $15.01 | 22,616,841 |
| 2020-03-09 | $16.06 | $19.15 | $16.06 | $16.89 | $14.96 | 47,473,355 |
| 2020-03-06 | $14.51 | $16.66 | $14.49 | $16.37 | $14.50 | 22,584,584 |
| 2020-03-05 | $14.57 | $14.93 | $14.53 | $14.92 | $13.22 | 10,134,602 |
| 2020-03-04 | $15.00 | $15.02 | $14.43 | $14.94 | $13.23 | 10,276,293 |
| 2020-03-03 | $14.62 | $15.05 | $14.27 | $14.79 | $13.10 | 12,636,195 |
| 2020-03-02 | $14.06 | $14.68 | $13.68 | $14.55 | $12.89 | 11,035,233 |
| 2020-02-28 | $13.09 | $13.95 | $13.06 | $13.93 | $12.34 | 17,766,145 |
| 2020-02-27 | $14.34 | $14.36 | $13.50 | $13.51 | $11.97 | 17,235,532 |
| 2020-02-26 | $14.73 | $14.97 | $14.45 | $14.66 | $12.99 | 9,413,188 |
| 2020-02-25 | $15.12 | $15.14 | $14.26 | $14.60 | $12.93 | 10,565,771 |
| 2020-02-24 | $14.59 | $15.17 | $14.51 | $15.05 | $13.33 | 11,811,447 |
| 2020-02-21 | $14.80 | $15.16 | $14.42 | $14.89 | $13.19 | 10,076,417 |
| 2020-02-20 | $15.54 | $15.59 | $15.15 | $15.35 | $13.60 | 8,077,865 |
| 2020-02-19 | $15.28 | $15.66 | $15.20 | $15.60 | $13.82 | 6,604,420 |
| 2020-02-18 | $14.71 | $15.36 | $14.62 | $15.30 | $13.55 | 6,369,813 |
| 2020-02-14 | $15.08 | $15.20 | $14.77 | $14.80 | $13.11 | 5,698,333 |
| 2020-02-13 | $14.92 | $15.17 | $14.82 | $15.07 | $13.35 | 6,466,011 |
| 2020-02-12 | $14.98 | $15.12 | $14.69 | $14.96 | $13.25 | 5,392,449 |
| 2020-02-11 | $14.82 | $14.84 | $14.57 | $14.76 | $13.07 | 4,883,323 |
| 2020-02-10 | $14.48 | $14.66 | $14.37 | $14.65 | $12.98 | 7,625,306 |
| 2020-02-07 | $14.65 | $14.73 | $14.46 | $14.64 | $12.97 | 5,310,091 |
| 2020-02-06 | $14.94 | $14.97 | $14.71 | $14.77 | $13.08 | 5,031,459 |
| 2020-02-05 | $14.57 | $15.02 | $14.56 | $14.87 | $13.17 | 9,762,094 |
| 2020-02-04 | $14.40 | $14.76 | $14.32 | $14.41 | $12.76 | 8,219,044 |
| 2020-02-03 | $14.07 | $14.40 | $14.07 | $14.16 | $12.54 | 5,995,141 |
| 2020-01-31 | $14.18 | $14.30 | $14.02 | $14.09 | $12.48 | 7,985,754 |
| 2020-01-30 | $14.22 | $14.48 | $14.15 | $14.31 | $12.68 | 6,365,701 |
| 2020-01-29 | $14.75 | $14.82 | $14.30 | $14.32 | $12.68 | 6,906,786 |
| 2020-01-28 | $14.51 | $14.78 | $14.40 | $14.71 | $13.03 | 11,903,595 |
| 2020-01-27 | $14.51 | $14.57 | $14.08 | $14.42 | $12.77 | 10,504,582 |
| 2020-01-24 | $15.15 | $15.18 | $14.44 | $14.64 | $12.97 | 11,093,502 |
| 2020-01-23 | $15.22 | $15.47 | $15.05 | $15.23 | $13.49 | 11,115,605 |
| 2020-01-22 | $15.61 | $15.71 | $15.37 | $15.43 | $13.58 | 8,669,157 |
| 2020-01-21 | $16.65 | $16.70 | $15.51 | $15.52 | $13.66 | 15,335,034 |
| 2020-01-17 | $17.38 | $17.38 | $16.79 | $16.81 | $14.79 | 6,091,455 |
| 2020-01-16 | $17.45 | $17.81 | $17.34 | $17.37 | $15.29 | 5,302,927 |
| 2020-01-15 | $17.32 | $17.39 | $17.23 | $17.34 | $15.26 | 4,972,120 |
| 2020-01-14 | $17.13 | $17.52 | $17.11 | $17.51 | $15.41 | 6,112,443 |
| 2020-01-13 | $17.44 | $17.48 | $16.95 | $17.19 | $15.13 | 7,588,418 |
| 2020-01-10 | $17.27 | $17.60 | $17.09 | $17.49 | $15.39 | 7,420,953 |
| 2020-01-09 | $16.82 | $17.27 | $16.62 | $17.26 | $15.19 | 10,587,428 |
| 2020-01-08 | $17.25 | $17.38 | $16.70 | $16.85 | $14.83 | 10,755,261 |
| 2020-01-07 | $17.26 | $17.53 | $17.06 | $17.52 | $15.42 | 6,985,247 |
| 2020-01-06 | $17.44 | $17.48 | $17.13 | $17.42 | $15.33 | 8,387,686 |
| 2020-01-03 | $17.51 | $17.54 | $17.14 | $17.28 | $15.21 | 6,896,271 |
| 2020-01-02 | $17.52 | $17.60 | $16.93 | $17.23 | $15.16 | 8,088,337 |
| 2019-12-31 | $17.04 | $17.47 | $16.96 | $17.41 | $15.32 | 4,829,068 |
| 2019-12-30 | $17.22 | $17.31 | $17.05 | $17.13 | $15.07 | 5,789,457 |
| 2019-12-27 | $17.44 | $17.44 | $17.17 | $17.22 | $15.15 | 5,738,356 |
| 2019-12-26 | $17.55 | $17.58 | $17.30 | $17.38 | $15.29 | 4,786,208 |
| 2019-12-24 | $17.58 | $17.80 | $17.36 | $17.44 | $15.35 | 4,629,911 |
| 2019-12-23 | $17.28 | $17.62 | $17.21 | $17.59 | $15.48 | 7,789,853 |
| 2019-12-20 | $17.23 | $17.41 | $17.01 | $17.41 | $15.32 | 11,945,308 |
| 2019-12-19 | $16.76 | $17.19 | $16.74 | $17.01 | $14.97 | 6,643,219 |
| 2019-12-18 | $16.66 | $16.93 | $16.62 | $16.85 | $14.83 | 8,732,619 |
| 2019-12-17 | $16.81 | $17.00 | $16.62 | $16.69 | $14.69 | 7,110,360 |
| 2019-12-16 | $16.21 | $16.89 | $16.20 | $16.89 | $14.86 | 10,234,139 |
| 2019-12-13 | $16.23 | $16.28 | $15.91 | $16.10 | $14.17 | 6,310,005 |
| 2019-12-12 | $16.07 | $16.29 | $15.99 | $16.16 | $14.22 | 8,242,232 |
| 2019-12-11 | $16.13 | $16.19 | $15.99 | $16.00 | $14.08 | 6,337,788 |
| 2019-12-10 | $16.06 | $16.27 | $15.99 | $16.19 | $14.25 | 5,046,976 |
| 2019-12-09 | $15.85 | $16.35 | $15.78 | $16.11 | $14.18 | 6,540,343 |
| 2019-12-06 | $16.05 | $16.29 | $16.00 | $16.08 | $14.15 | 7,040,839 |
| 2019-12-05 | $16.19 | $16.34 | $15.76 | $15.96 | $14.04 | 9,957,012 |
| 2019-12-04 | $15.70 | $16.13 | $15.62 | $16.10 | $14.17 | 8,734,158 |
| 2019-12-03 | $15.99 | $16.00 | $15.61 | $15.71 | $13.82 | 13,797,872 |
| 2019-12-02 | $16.01 | $16.09 | $15.72 | $16.00 | $14.08 | 11,661,384 |
| 2019-11-29 | $16.02 | $16.16 | $15.85 | $15.94 | $14.03 | 3,971,335 |
| 2019-11-27 | $16.00 | $16.43 | $15.93 | $16.25 | $14.30 | 11,319,682 |
| 2019-11-26 | $16.68 | $16.72 | $15.91 | $16.01 | $14.09 | 14,329,938 |
| 2019-11-25 | $16.09 | $16.81 | $16.08 | $16.69 | $14.69 | 8,891,738 |
| 2019-11-22 | $16.15 | $16.54 | $15.92 | $16.39 | $14.42 | 11,786,436 |
| 2019-11-21 | $16.40 | $16.46 | $15.96 | $16.05 | $14.12 | 9,899,327 |
| 2019-11-20 | $16.80 | $16.87 | $16.31 | $16.39 | $14.42 | 9,092,528 |
| 2019-11-19 | $17.18 | $17.27 | $16.85 | $16.90 | $14.87 | 8,014,489 |
| 2019-11-18 | $18.05 | $18.10 | $17.10 | $17.17 | $15.11 | 8,390,865 |
| 2019-11-15 | $17.81 | $18.22 | $17.60 | $18.17 | $15.99 | 8,433,624 |
| 2019-11-14 | $17.81 | $18.06 | $17.77 | $17.85 | $15.71 | 5,210,450 |
| 2019-11-13 | $17.76 | $18.00 | $17.74 | $17.90 | $15.75 | 5,806,535 |
| 2019-11-12 | $17.81 | $17.84 | $17.63 | $17.80 | $15.66 | 8,424,344 |
| 2019-11-11 | $18.01 | $18.15 | $17.70 | $17.74 | $15.61 | 6,093,967 |
| 2019-11-08 | $18.22 | $18.53 | $18.17 | $18.37 | $16.17 | 4,553,191 |
| 2019-11-07 | $18.50 | $18.58 | $18.16 | $18.36 | $16.16 | 7,013,628 |
| 2019-11-06 | $17.98 | $18.59 | $17.91 | $18.38 | $16.17 | 6,740,316 |
| 2019-11-05 | $18.72 | $18.85 | $18.06 | $18.11 | $15.94 | 11,567,304 |
| 2019-11-04 | $18.70 | $19.01 | $18.60 | $18.75 | $16.41 | 8,199,918 |
| 2019-11-01 | $18.63 | $18.73 | $18.39 | $18.43 | $16.13 | 6,945,466 |
| 2019-10-31 | $18.51 | $18.72 | $18.27 | $18.64 | $16.31 | 6,720,340 |
| 2019-10-30 | $19.11 | $19.11 | $18.45 | $18.49 | $16.18 | 6,457,456 |
| 2019-10-29 | $18.17 | $19.13 | $18.08 | $18.96 | $16.59 | 7,165,881 |
| 2019-10-28 | $18.48 | $19.01 | $18.11 | $18.11 | $15.85 | 7,116,364 |
| 2019-10-25 | $18.51 | $19.34 | $18.33 | $18.81 | $16.46 | 9,423,019 |
| 2019-10-24 | $18.60 | $18.61 | $18.04 | $18.46 | $16.16 | 7,876,182 |
| 2019-10-23 | $18.48 | $18.77 | $18.24 | $18.52 | $16.21 | 8,236,041 |
| 2019-10-22 | $18.23 | $18.81 | $18.22 | $18.52 | $16.21 | 6,673,309 |
| 2019-10-21 | $17.89 | $18.30 | $17.65 | $18.25 | $15.97 | 6,877,671 |
| 2019-10-18 | $17.92 | $18.20 | $17.92 | $17.95 | $15.71 | 4,199,058 |
| 2019-10-17 | $17.95 | $18.03 | $17.68 | $17.90 | $15.67 | 4,808,219 |
| 2019-10-16 | $17.88 | $18.16 | $17.82 | $17.85 | $15.62 | 4,336,357 |
| 2019-10-15 | $17.59 | $18.34 | $17.55 | $17.99 | $15.74 | 6,637,885 |
| 2019-10-14 | $17.56 | $17.60 | $17.28 | $17.59 | $15.39 | 5,125,903 |
| 2019-10-11 | $17.70 | $17.85 | $17.55 | $17.56 | $15.37 | 4,474,634 |
| 2019-10-10 | $17.37 | $17.56 | $17.20 | $17.51 | $15.32 | 4,412,252 |
| 2019-10-09 | $17.78 | $17.85 | $17.25 | $17.34 | $15.18 | 7,156,039 |
| 2019-10-08 | $18.01 | $18.08 | $17.55 | $17.69 | $15.48 | 7,863,810 |
| 2019-10-07 | $17.99 | $18.24 | $17.63 | $18.17 | $15.90 | 6,329,036 |
| 2019-10-04 | $17.54 | $18.02 | $17.54 | $17.98 | $15.74 | 6,270,747 |
| 2019-10-03 | $17.05 | $17.69 | $17.01 | $17.67 | $15.46 | 7,052,309 |
| 2019-10-02 | $17.48 | $17.67 | $17.10 | $17.13 | $14.99 | 9,824,207 |
| 2019-10-01 | $17.65 | $17.81 | $17.45 | $17.58 | $15.39 | 6,288,637 |
| 2019-09-30 | $17.43 | $17.85 | $17.37 | $17.57 | $15.38 | 8,190,276 |
| 2019-09-27 | $17.01 | $17.60 | $16.99 | $17.53 | $15.34 | 7,767,650 |
| 2019-09-26 | $17.49 | $17.52 | $16.97 | $17.17 | $15.03 | 9,359,408 |
| 2019-09-25 | $17.78 | $17.96 | $17.53 | $17.58 | $15.39 | 5,446,403 |
| 2019-09-24 | $18.11 | $18.15 | $17.90 | $17.94 | $15.70 | 4,928,853 |
| 2019-09-23 | $17.75 | $18.20 | $17.75 | $18.12 | $15.86 | 7,416,220 |
| 2019-09-20 | $18.22 | $18.25 | $17.90 | $18.05 | $15.80 | 9,939,848 |
| 2019-09-19 | $18.45 | $18.53 | $17.98 | $18.17 | $15.90 | 6,758,419 |
| 2019-09-18 | $18.36 | $18.59 | $18.27 | $18.33 | $16.04 | 7,125,230 |
| 2019-09-17 | $18.07 | $18.52 | $17.86 | $18.35 | $16.06 | 12,202,731 |
| 2019-09-16 | $18.77 | $19.29 | $17.89 | $18.15 | $15.88 | 13,892,817 |
| 2019-09-13 | $18.76 | $18.90 | $18.55 | $18.81 | $16.46 | 7,414,344 |
| 2019-09-12 | $18.84 | $19.02 | $18.50 | $18.65 | $16.32 | 7,139,663 |
| 2019-09-11 | $18.75 | $19.01 | $18.50 | $19.01 | $16.64 | 9,465,390 |
| 2019-09-10 | $18.23 | $18.73 | $18.20 | $18.59 | $16.27 | 11,402,672 |
| 2019-09-09 | $17.66 | $18.44 | $17.66 | $18.40 | $16.10 | 15,668,918 |
| 2019-09-06 | $17.27 | $17.61 | $17.18 | $17.55 | $15.36 | 5,489,598 |
| 2019-09-05 | $17.26 | $17.61 | $17.16 | $17.40 | $15.23 | 5,500,913 |
| 2019-09-04 | $17.19 | $17.24 | $17.01 | $17.13 | $14.99 | 4,989,080 |
| 2019-09-03 | $16.92 | $17.20 | $16.90 | $17.02 | $14.90 | 6,305,102 |
| 2019-08-30 | $17.19 | $17.28 | $16.86 | $17.12 | $14.98 | 5,695,549 |
| 2019-08-29 | $16.88 | $17.40 | $16.87 | $17.23 | $15.08 | 6,898,892 |
| 2019-08-28 | $16.67 | $16.86 | $16.50 | $16.79 | $14.69 | 4,812,112 |
| 2019-08-27 | $16.56 | $16.77 | $16.51 | $16.60 | $14.53 | 5,322,096 |
| 2019-08-26 | $16.93 | $17.00 | $16.41 | $16.55 | $14.48 | 7,844,788 |
| 2019-08-23 | $16.67 | $17.07 | $16.56 | $16.84 | $14.74 | 8,163,409 |
| 2019-08-22 | $16.70 | $16.96 | $16.61 | $16.82 | $14.72 | 6,025,084 |
| 2019-08-21 | $16.91 | $17.07 | $16.68 | $16.84 | $14.74 | 10,899,757 |
| 2019-08-20 | $16.95 | $16.96 | $16.73 | $16.81 | $14.71 | 7,462,057 |
| 2019-08-19 | $16.53 | $16.82 | $16.45 | $16.75 | $14.66 | 7,820,712 |
| 2019-08-16 | $16.31 | $16.52 | $16.17 | $16.47 | $14.41 | 4,936,216 |
| 2019-08-15 | $16.20 | $16.36 | $16.01 | $16.30 | $14.27 | 8,550,568 |
| 2019-08-14 | $16.82 | $16.82 | $16.08 | $16.16 | $14.14 | 9,237,024 |
| 2019-08-13 | $17.33 | $17.57 | $16.98 | $16.99 | $14.87 | 8,761,066 |
| 2019-08-12 | $17.39 | $17.62 | $17.25 | $17.35 | $15.18 | 5,955,183 |
| 2019-08-09 | $17.60 | $17.82 | $17.35 | $17.37 | $15.20 | 5,704,261 |
| 2019-08-08 | $17.63 | $17.68 | $17.28 | $17.67 | $15.46 | 8,531,479 |
| 2019-08-07 | $17.10 | $17.66 | $16.82 | $17.46 | $15.28 | 10,974,681 |
| 2019-08-06 | $17.49 | $17.55 | $17.18 | $17.29 | $15.05 | 13,708,738 |
| 2019-08-05 | $18.01 | $18.12 | $17.22 | $17.45 | $15.19 | 15,142,721 |
| 2019-08-02 | $18.88 | $18.99 | $18.27 | $18.27 | $15.91 | 12,909,229 |
| 2019-08-01 | $19.16 | $19.16 | $18.39 | $18.73 | $16.31 | 17,187,960 |
| 2019-07-31 | $19.27 | $19.39 | $18.99 | $19.16 | $16.68 | 15,323,248 |
| 2019-07-30 | $19.09 | $19.48 | $19.06 | $19.33 | $16.83 | 14,935,525 |
| 2019-07-29 | $19.34 | $19.56 | $19.00 | $19.13 | $16.66 | 15,141,435 |
| 2019-07-26 | $20.54 | $20.54 | $19.04 | $19.16 | $16.68 | 22,654,151 |
| 2019-07-25 | $22.20 | $22.40 | $21.71 | $21.79 | $18.97 | 6,219,312 |
| 2019-07-24 | $22.33 | $22.40 | $22.07 | $22.11 | $19.25 | 4,301,294 |
| 2019-07-23 | $22.26 | $22.38 | $22.06 | $22.27 | $19.39 | 4,257,656 |
| 2019-07-22 | $22.38 | $22.48 | $22.04 | $22.26 | $19.38 | 4,100,527 |
| 2019-07-19 | $22.43 | $22.56 | $22.30 | $22.32 | $19.43 | 4,141,318 |
| 2019-07-18 | $22.32 | $22.57 | $22.32 | $22.40 | $19.50 | 4,598,342 |
| 2019-07-17 | $23.18 | $23.22 | $22.35 | $22.39 | $19.49 | 6,688,734 |
| 2019-07-16 | $23.47 | $23.55 | $23.07 | $23.25 | $20.24 | 4,413,821 |
| 2019-07-15 | $23.79 | $23.94 | $23.50 | $23.51 | $20.47 | 5,320,478 |
| 2019-07-12 | $23.94 | $24.06 | $23.81 | $24.00 | $20.90 | 2,900,885 |
| 2019-07-11 | $24.06 | $24.06 | $23.54 | $23.81 | $20.73 | 3,006,251 |
| 2019-07-10 | $24.00 | $24.12 | $23.79 | $24.03 | $20.92 | 3,510,486 |
| 2019-07-09 | $23.80 | $24.02 | $23.50 | $23.93 | $20.84 | 4,705,542 |
| 2019-07-08 | $23.70 | $23.92 | $23.56 | $23.84 | $20.76 | 5,143,579 |
| 2019-07-05 | $23.53 | $23.70 | $23.36 | $23.64 | $20.58 | 4,138,154 |
| 2019-07-03 | $23.16 | $23.65 | $23.08 | $23.53 | $20.49 | 4,495,699 |
| 2019-07-02 | $23.23 | $23.37 | $22.97 | $23.02 | $20.04 | 6,522,543 |
| 2019-07-01 | $23.16 | $23.28 | $22.83 | $23.01 | $20.03 | 5,502,014 |
| 2019-06-28 | $22.61 | $22.96 | $22.61 | $22.96 | $19.99 | 6,194,554 |
| 2019-06-27 | $22.59 | $22.83 | $22.43 | $22.66 | $19.73 | 5,151,526 |
| 2019-06-26 | $23.05 | $23.19 | $22.50 | $22.63 | $19.70 | 6,750,113 |
| 2019-06-25 | $23.10 | $23.22 | $22.93 | $22.96 | $19.99 | 5,639,872 |
| 2019-06-24 | $23.44 | $23.59 | $23.20 | $23.23 | $20.23 | 6,240,547 |
| 2019-06-21 | $23.53 | $23.60 | $23.29 | $23.43 | $20.40 | 7,354,352 |
| 2019-06-20 | $24.31 | $24.44 | $23.53 | $23.59 | $20.54 | 7,070,665 |
| 2019-06-19 | $23.79 | $24.19 | $23.58 | $24.07 | $20.96 | 6,303,160 |
| 2019-06-18 | $24.26 | $24.33 | $23.82 | $23.88 | $20.79 | 5,690,098 |
| 2019-06-17 | $23.68 | $24.05 | $23.58 | $24.00 | $20.90 | 6,997,878 |
| 2019-06-14 | $23.97 | $24.13 | $23.73 | $23.77 | $20.70 | 4,864,342 |
| 2019-06-13 | $23.92 | $24.16 | $23.57 | $23.90 | $20.81 | 4,250,187 |
| 2019-06-12 | $23.85 | $23.97 | $23.52 | $23.72 | $20.65 | 7,253,225 |
| 2019-06-11 | $24.23 | $24.35 | $23.70 | $23.99 | $20.89 | 6,823,540 |
| 2019-06-10 | $25.42 | $25.46 | $24.09 | $24.18 | $21.05 | 8,781,087 |
| 2019-06-07 | $25.57 | $25.85 | $25.35 | $25.44 | $22.15 | 7,642,518 |
| 2019-06-06 | $25.33 | $25.59 | $25.23 | $25.43 | $22.14 | 5,421,205 |
| 2019-06-05 | $25.64 | $25.67 | $24.97 | $25.28 | $22.01 | 4,714,388 |
| 2019-06-04 | $25.32 | $25.72 | $25.24 | $25.48 | $22.19 | 6,589,552 |
| 2019-06-03 | $25.06 | $25.33 | $24.98 | $25.29 | $22.02 | 5,658,352 |
| 2019-05-31 | $24.88 | $25.36 | $24.86 | $25.02 | $21.78 | 4,648,211 |
| 2019-05-30 | $25.16 | $25.36 | $24.90 | $25.17 | $21.92 | 5,101,089 |
| 2019-05-29 | $25.41 | $25.55 | $25.16 | $25.27 | $22.00 | 7,715,666 |
| 2019-05-28 | $25.61 | $25.80 | $25.45 | $25.70 | $22.38 | 11,275,489 |
| 2019-05-24 | $25.65 | $25.83 | $25.39 | $25.70 | $22.38 | 6,153,524 |
| 2019-05-23 | $26.27 | $26.32 | $25.50 | $25.61 | $22.30 | 9,817,722 |
| 2019-05-22 | $27.27 | $27.32 | $26.47 | $26.60 | $23.16 | 7,093,232 |
| 2019-05-21 | $26.59 | $27.42 | $26.38 | $27.35 | $23.81 | 7,611,821 |
| 2019-05-20 | $26.26 | $26.52 | $26.17 | $26.45 | $23.03 | 5,570,106 |
| 2019-05-17 | $26.07 | $26.37 | $26.05 | $26.17 | $22.79 | 5,949,386 |
| 2019-05-16 | $26.46 | $26.66 | $26.18 | $26.27 | $22.87 | 5,469,020 |
| 2019-05-15 | $26.08 | $26.49 | $26.03 | $26.36 | $22.95 | 4,551,239 |
| 2019-05-14 | $25.82 | $26.48 | $25.79 | $26.30 | $22.90 | 5,359,000 |
| 2019-05-13 | $25.80 | $25.92 | $25.56 | $25.84 | $22.42 | 5,506,649 |
| 2019-05-10 | $25.92 | $26.09 | $25.64 | $25.96 | $22.53 | 5,027,072 |
| 2019-05-09 | $25.46 | $25.97 | $25.43 | $25.94 | $22.51 | 5,564,972 |
| 2019-05-08 | $25.48 | $25.92 | $25.40 | $25.58 | $22.20 | 5,280,400 |
| 2019-05-07 | $25.38 | $25.66 | $25.18 | $25.50 | $22.13 | 6,160,114 |
| 2019-05-06 | $25.15 | $25.56 | $25.05 | $25.47 | $22.10 | 5,744,708 |
| 2019-05-03 | $25.23 | $25.63 | $25.07 | $25.37 | $22.01 | 5,706,068 |
| 2019-05-02 | $25.22 | $25.48 | $25.06 | $25.11 | $21.79 | 7,044,233 |
| 2019-05-01 | $25.97 | $26.00 | $25.21 | $25.38 | $22.02 | 6,858,740 |
| 2019-04-30 | $25.94 | $25.98 | $25.40 | $25.89 | $22.47 | 7,826,393 |
| 2019-04-29 | $26.80 | $26.91 | $25.85 | $25.96 | $22.53 | 10,235,569 |
| 2019-04-26 | $26.80 | $27.08 | $26.26 | $26.66 | $23.13 | 12,312,499 |
| 2019-04-25 | $26.21 | $26.32 | $25.86 | $26.01 | $22.57 | 8,137,044 |
| 2019-04-24 | $26.40 | $26.49 | $26.01 | $26.11 | $22.66 | 5,729,885 |
| 2019-04-23 | $26.36 | $26.65 | $26.14 | $26.19 | $22.73 | 7,743,290 |
| 2019-04-22 | $26.34 | $26.38 | $25.94 | $26.17 | $22.71 | 8,052,536 |
| 2019-04-18 | $27.01 | $27.01 | $26.08 | $26.13 | $22.67 | 5,955,880 |
| 2019-04-17 | $27.57 | $27.57 | $26.94 | $27.04 | $23.46 | 4,460,851 |
| 2019-04-16 | $27.50 | $27.54 | $27.17 | $27.43 | $23.80 | 4,240,941 |
| 2019-04-15 | $27.17 | $27.65 | $27.17 | $27.36 | $23.74 | 3,474,938 |
| 2019-04-12 | $27.50 | $27.62 | $27.19 | $27.30 | $23.69 | 4,463,718 |
| 2019-04-11 | $27.06 | $27.18 | $26.72 | $27.07 | $23.49 | 5,245,936 |
| 2019-04-10 | $27.26 | $27.33 | $27.00 | $27.15 | $23.56 | 4,437,108 |
| 2019-04-09 | $27.02 | $27.57 | $26.82 | $27.14 | $23.55 | 9,108,554 |
| 2019-04-08 | $26.25 | $26.86 | $26.24 | $26.82 | $23.27 | 5,093,661 |
| 2019-04-05 | $25.87 | $26.17 | $25.64 | $26.17 | $22.71 | 4,753,710 |
| 2019-04-04 | $25.57 | $25.89 | $25.52 | $25.82 | $22.40 | 3,222,020 |
| 2019-04-03 | $26.01 | $26.01 | $25.44 | $25.49 | $22.12 | 4,531,072 |
| 2019-04-02 | $26.02 | $26.15 | $25.65 | $25.90 | $22.47 | 4,053,096 |
| 2019-04-01 | $26.32 | $26.43 | $25.84 | $25.87 | $22.45 | 3,845,942 |
| 2019-03-29 | $26.54 | $26.56 | $26.01 | $26.10 | $22.65 | 4,464,900 |
| 2019-03-28 | $26.19 | $26.47 | $26.19 | $26.36 | $22.87 | 4,978,224 |
| 2019-03-27 | $26.17 | $26.43 | $26.07 | $26.30 | $22.82 | 4,047,584 |
| 2019-03-26 | $26.75 | $26.76 | $26.27 | $26.39 | $22.90 | 3,249,883 |
| 2019-03-25 | $25.90 | $26.53 | $25.78 | $26.39 | $22.90 | 4,993,907 |
| 2019-03-22 | $26.32 | $26.49 | $25.93 | $25.96 | $22.53 | 4,599,183 |
| 2019-03-21 | $26.46 | $26.69 | $26.38 | $26.59 | $23.07 | 3,637,728 |
| 2019-03-20 | $25.95 | $26.67 | $25.85 | $26.41 | $22.92 | 7,069,140 |
| 2019-03-19 | $26.21 | $26.34 | $25.89 | $25.96 | $22.53 | 6,767,025 |
| 2019-03-18 | $26.03 | $26.29 | $25.86 | $25.95 | $22.52 | 5,171,568 |
| 2019-03-15 | $25.89 | $26.07 | $25.70 | $25.93 | $22.50 | 7,521,967 |
| 2019-03-14 | $26.04 | $26.39 | $25.95 | $26.05 | $22.60 | 4,075,184 |
| 2019-03-13 | $25.70 | $26.04 | $25.43 | $25.98 | $22.54 | 6,158,711 |
| 2019-03-12 | $25.03 | $25.52 | $24.94 | $25.52 | $22.14 | 4,337,460 |
| 2019-03-11 | $24.77 | $25.00 | $24.69 | $24.90 | $21.61 | 4,046,741 |
| 2019-03-08 | $24.99 | $25.01 | $24.53 | $24.67 | $21.41 | 6,636,887 |
| 2019-03-07 | $25.54 | $25.54 | $25.05 | $25.12 | $21.80 | 4,697,866 |
| 2019-03-06 | $25.61 | $25.72 | $25.32 | $25.41 | $22.05 | 4,445,537 |
| 2019-03-05 | $25.35 | $25.77 | $25.20 | $25.75 | $22.34 | 5,063,191 |
| 2019-03-04 | $25.24 | $25.44 | $25.06 | $25.34 | $21.99 | 7,772,446 |
| 2019-03-01 | $24.84 | $25.24 | $24.84 | $25.24 | $21.90 | 5,883,258 |
| 2019-02-28 | $24.83 | $24.89 | $24.55 | $24.62 | $21.36 | 7,091,809 |
| 2019-02-27 | $25.08 | $25.26 | $24.75 | $24.76 | $21.48 | 6,166,454 |
| 2019-02-26 | $25.00 | $25.45 | $24.94 | $25.11 | $21.79 | 8,652,579 |
| 2019-02-25 | $24.28 | $25.26 | $24.20 | $24.89 | $21.60 | 10,463,094 |
| 2019-02-22 | $24.34 | $25.19 | $23.78 | $24.26 | $21.05 | 8,461,852 |
| 2019-02-21 | $24.86 | $25.11 | $24.28 | $24.54 | $21.29 | 10,725,503 |
| 2019-02-20 | $25.18 | $25.25 | $24.79 | $24.95 | $21.65 | 6,962,593 |
| 2019-02-19 | $25.19 | $25.46 | $25.10 | $25.18 | $21.85 | 4,527,527 |
| 2019-02-15 | $24.92 | $25.25 | $24.74 | $25.23 | $21.89 | 7,552,293 |
| 2019-02-14 | $24.52 | $24.91 | $24.43 | $24.72 | $21.45 | 4,998,102 |
| 2019-02-13 | $24.69 | $24.83 | $24.40 | $24.59 | $21.34 | 6,414,070 |
| 2019-02-12 | $24.51 | $24.90 | $24.43 | $24.71 | $21.44 | 5,832,013 |
| 2019-02-11 | $23.86 | $24.49 | $23.64 | $24.41 | $21.18 | 4,297,782 |
| 2019-02-08 | $23.69 | $23.95 | $23.47 | $23.95 | $20.78 | 3,943,607 |
| 2019-02-07 | $24.04 | $24.15 | $23.59 | $23.72 | $20.58 | 5,018,379 |
| 2019-02-06 | $24.63 | $24.65 | $24.09 | $24.14 | $20.95 | 5,559,778 |
| 2019-02-05 | $24.80 | $25.08 | $24.71 | $24.76 | $21.48 | 4,015,263 |
| 2019-02-04 | $24.88 | $24.98 | $24.68 | $24.89 | $21.60 | 3,129,043 |
| 2019-02-01 | $25.02 | $25.24 | $24.77 | $25.07 | $21.75 | 3,524,024 |
| 2019-01-31 | $25.32 | $25.49 | $24.84 | $24.95 | $21.65 | 5,556,341 |
| 2019-01-30 | $25.63 | $25.87 | $25.26 | $25.35 | $22.00 | 5,694,396 |
| 2019-01-29 | $25.73 | $25.80 | $25.52 | $25.62 | $22.23 | 3,851,914 |
| 2019-01-28 | $25.64 | $25.72 | $25.35 | $25.51 | $22.14 | 5,564,922 |
| 2019-01-25 | $25.48 | $26.12 | $25.37 | $25.91 | $22.48 | 7,969,513 |
| 2019-01-24 | $24.92 | $25.52 | $24.75 | $25.48 | $22.11 | 9,736,568 |
| 2019-01-23 | $25.30 | $25.62 | $24.82 | $24.96 | $21.66 | 4,458,764 |
| 2019-01-22 | $25.36 | $25.50 | $25.09 | $25.21 | $21.81 | 6,114,949 |
| 2019-01-18 | $25.49 | $25.89 | $25.34 | $25.62 | $22.17 | 7,347,744 |
| 2019-01-17 | $24.90 | $25.37 | $24.83 | $25.26 | $21.86 | 4,924,398 |
| 2019-01-16 | $24.77 | $25.49 | $24.71 | $25.03 | $21.66 | 7,422,869 |
| 2019-01-15 | $24.61 | $25.17 | $24.45 | $24.80 | $21.46 | 5,487,572 |
| 2019-01-14 | $23.91 | $24.78 | $23.84 | $24.66 | $21.34 | 6,754,496 |
| 2019-01-11 | $24.00 | $24.28 | $23.87 | $24.18 | $20.92 | 4,698,456 |
| 2019-01-10 | $23.78 | $24.20 | $23.64 | $24.12 | $20.87 | 5,038,925 |
| 2019-01-09 | $24.54 | $24.69 | $23.76 | $23.85 | $20.64 | 6,196,835 |
| 2019-01-08 | $24.26 | $24.75 | $24.17 | $24.42 | $21.13 | 7,175,115 |
| 2019-01-07 | $23.35 | $24.49 | $23.23 | $24.07 | $20.83 | 9,121,306 |
| 2019-01-04 | $23.70 | $23.91 | $22.92 | $23.13 | $20.01 | 11,585,038 |
| 2019-01-03 | $23.56 | $23.73 | $23.30 | $23.38 | $20.23 | 5,446,616 |
| 2019-01-02 | $22.10 | $23.56 | $21.91 | $23.53 | $20.36 | 8,578,725 |
| 2018-12-31 | $22.99 | $23.13 | $22.16 | $22.35 | $19.34 | 8,639,067 |
| 2018-12-28 | $23.78 | $23.90 | $22.72 | $22.95 | $19.86 | 7,680,213 |
| 2018-12-27 | $23.28 | $23.78 | $22.69 | $23.77 | $20.57 | 7,193,099 |
| 2018-12-26 | $22.38 | $23.62 | $22.13 | $23.59 | $20.41 | 6,479,181 |
| 2018-12-24 | $22.62 | $22.81 | $22.10 | $22.16 | $19.17 | 3,613,120 |
| 2018-12-21 | $22.36 | $22.95 | $22.24 | $22.81 | $19.74 | 11,284,619 |
| 2018-12-20 | $22.37 | $23.11 | $22.22 | $22.43 | $19.41 | 9,706,137 |
| 2018-12-19 | $22.85 | $23.34 | $22.56 | $22.56 | $19.52 | 9,020,212 |
| 2018-12-18 | $22.48 | $23.12 | $22.39 | $22.95 | $19.86 | 7,419,555 |
| 2018-12-17 | $23.03 | $23.31 | $22.48 | $22.61 | $19.56 | 9,322,653 |
| 2018-12-14 | $23.79 | $23.89 | $22.99 | $23.31 | $20.17 | 11,321,018 |
| 2018-12-13 | $24.49 | $24.64 | $23.97 | $24.12 | $20.87 | 8,027,635 |
| 2018-12-12 | $25.15 | $25.50 | $24.41 | $24.45 | $21.16 | 7,991,438 |
| 2018-12-11 | $25.55 | $25.64 | $25.08 | $25.19 | $21.80 | 5,338,189 |
| 2018-12-10 | $25.07 | $25.99 | $24.66 | $25.29 | $21.88 | 7,330,135 |
| 2018-12-07 | $25.50 | $25.70 | $25.03 | $25.23 | $21.83 | 8,068,198 |
| 2018-12-06 | $24.84 | $25.22 | $24.32 | $25.21 | $21.81 | 10,276,870 |
| 2018-12-04 | $25.18 | $25.61 | $24.84 | $25.10 | $21.72 | 7,530,971 |
| 2018-12-03 | $25.09 | $25.20 | $24.29 | $24.91 | $21.55 | 7,069,947 |
| 2018-11-30 | $24.56 | $25.25 | $24.55 | $25.16 | $21.77 | 7,097,537 |
| 2018-11-29 | $24.87 | $25.04 | $24.30 | $24.69 | $21.36 | 6,101,515 |
| 2018-11-28 | $24.22 | $24.92 | $24.18 | $24.90 | $21.55 | 5,177,448 |
| 2018-11-27 | $24.89 | $24.97 | $24.20 | $24.26 | $20.99 | 9,031,382 |
| 2018-11-26 | $25.71 | $25.88 | $24.94 | $24.97 | $21.61 | 5,950,609 |
| 2018-11-23 | $25.15 | $25.78 | $25.13 | $25.59 | $22.14 | 2,346,582 |
| 2018-11-21 | $25.51 | $26.06 | $25.25 | $25.78 | $22.31 | 4,752,030 |
| 2018-11-20 | $25.27 | $25.64 | $24.94 | $25.29 | $21.88 | 6,679,212 |
| 2018-11-19 | $25.89 | $26.20 | $25.49 | $25.80 | $22.32 | 8,700,877 |
| 2018-11-16 | $25.84 | $26.07 | $25.62 | $25.74 | $22.27 | 6,027,675 |
| 2018-11-15 | $24.83 | $25.83 | $24.74 | $25.64 | $22.19 | 7,547,630 |
| 2018-11-14 | $27.33 | $27.40 | $25.66 | $25.84 | $22.36 | 12,350,845 |
| 2018-11-13 | $26.06 | $26.97 | $25.82 | $26.49 | $22.92 | 14,013,574 |
| 2018-11-12 | $25.86 | $26.04 | $25.32 | $25.39 | $21.97 | 8,369,285 |
| 2018-11-09 | $25.09 | $26.13 | $24.99 | $25.61 | $22.16 | 7,597,912 |
| 2018-11-08 | $25.32 | $25.66 | $25.03 | $25.23 | $21.83 | 5,489,466 |
| 2018-11-07 | $26.17 | $26.22 | $25.26 | $25.47 | $22.04 | 4,576,164 |
| 2018-11-06 | $25.79 | $26.06 | $25.54 | $25.79 | $22.32 | 5,220,470 |
| 2018-11-05 | $25.61 | $26.25 | $25.43 | $25.99 | $22.43 | 10,912,077 |
| 2018-11-02 | $24.35 | $24.56 | $23.81 | $24.55 | $21.19 | 8,197,714 |
| 2018-11-01 | $24.36 | $24.60 | $23.82 | $24.35 | $21.01 | 6,964,965 |
| 2018-10-31 | $24.47 | $24.60 | $24.10 | $24.23 | $20.91 | 7,051,276 |
| 2018-10-30 | $22.95 | $24.39 | $22.88 | $24.27 | $20.94 | 9,497,514 |
| 2018-10-29 | $23.07 | $23.40 | $22.74 | $22.96 | $19.81 | 12,385,394 |
| 2018-10-26 | $21.37 | $23.34 | $21.31 | $22.92 | $19.78 | 15,545,709 |
| 2018-10-25 | $21.29 | $21.58 | $20.95 | $21.40 | $18.47 | 12,359,674 |
| 2018-10-24 | $22.84 | $22.84 | $21.13 | $21.18 | $18.28 | 10,550,515 |
| 2018-10-23 | $22.88 | $23.33 | $22.58 | $22.74 | $19.62 | 9,041,748 |
| 2018-10-22 | $23.92 | $23.92 | $23.15 | $23.16 | $19.99 | 5,728,204 |
| 2018-10-19 | $23.66 | $24.16 | $23.62 | $23.97 | $20.68 | 6,045,180 |
| 2018-10-18 | $23.47 | $23.81 | $23.33 | $23.59 | $20.36 | 5,530,915 |
| 2018-10-17 | $23.80 | $24.11 | $23.61 | $23.80 | $20.54 | 5,329,599 |
| 2018-10-16 | $23.92 | $24.24 | $23.75 | $23.90 | $20.62 | 4,574,223 |
| 2018-10-15 | $23.59 | $24.32 | $23.58 | $23.90 | $20.62 | 6,401,203 |
| 2018-10-12 | $23.49 | $23.63 | $22.97 | $23.38 | $20.18 | 5,008,946 |
| 2018-10-11 | $23.76 | $23.93 | $23.05 | $23.19 | $20.01 | 7,778,248 |
| 2018-10-10 | $24.58 | $24.76 | $23.95 | $24.00 | $20.71 | 8,052,593 |
| 2018-10-09 | $24.09 | $25.16 | $24.09 | $24.41 | $21.06 | 12,247,788 |
| 2018-10-08 | $23.75 | $24.60 | $23.66 | $24.35 | $21.01 | 7,847,299 |
| 2018-10-05 | $23.93 | $24.23 | $23.76 | $23.91 | $20.63 | 6,473,535 |
| 2018-10-04 | $23.02 | $23.86 | $22.88 | $23.79 | $20.53 | 8,135,355 |
| 2018-10-03 | $22.94 | $23.36 | $22.63 | $23.09 | $19.93 | 5,370,961 |
| 2018-10-02 | $22.28 | $23.06 | $22.28 | $22.85 | $19.72 | 5,860,517 |
| 2018-10-01 | $22.65 | $22.65 | $22.15 | $22.30 | $19.24 | 4,971,274 |
| 2018-09-28 | $22.82 | $23.19 | $22.50 | $22.52 | $19.43 | 9,398,900 |
| 2018-09-27 | $22.59 | $23.17 | $22.46 | $22.97 | $19.82 | 9,207,527 |
| 2018-09-26 | $22.88 | $22.98 | $22.41 | $22.46 | $19.38 | 11,983,721 |
| 2018-09-25 | $23.22 | $23.32 | $22.88 | $23.24 | $20.05 | 7,859,129 |
| 2018-09-24 | $23.50 | $23.57 | $22.87 | $23.20 | $20.02 | 7,007,682 |
| 2018-09-21 | $22.98 | $23.32 | $22.64 | $23.21 | $20.03 | 11,794,839 |
| 2018-09-20 | $22.37 | $23.02 | $22.33 | $22.90 | $19.76 | 7,179,528 |
| 2018-09-19 | $21.70 | $22.36 | $21.69 | $22.26 | $19.21 | 4,506,585 |
| 2018-09-18 | $21.72 | $21.86 | $21.51 | $21.71 | $18.73 | 6,064,921 |
| 2018-09-17 | $21.97 | $21.98 | $21.49 | $21.57 | $18.61 | 5,032,065 |
| 2018-09-14 | $22.00 | $22.13 | $21.79 | $21.92 | $18.92 | 2,679,641 |
| 2018-09-13 | $22.04 | $22.19 | $21.81 | $22.07 | $19.05 | 3,377,740 |
| 2018-09-12 | $22.11 | $22.20 | $21.93 | $22.06 | $19.04 | 3,563,637 |
| 2018-09-11 | $21.75 | $22.08 | $21.65 | $21.94 | $18.93 | 4,737,836 |
| 2018-09-10 | $21.88 | $22.03 | $21.64 | $21.86 | $18.86 | 4,878,702 |
| 2018-09-07 | $21.84 | $22.09 | $21.48 | $21.84 | $18.85 | 6,661,532 |
| 2018-09-06 | $22.42 | $22.46 | $21.75 | $21.91 | $18.91 | 6,869,687 |
| 2018-09-05 | $22.89 | $22.89 | $22.46 | $22.48 | $19.40 | 5,902,483 |
| 2018-09-04 | $23.79 | $23.87 | $22.87 | $23.01 | $19.86 | 5,200,829 |
| 2018-08-31 | $24.07 | $24.19 | $23.75 | $23.83 | $20.56 | 4,411,629 |
| 2018-08-30 | $24.18 | $24.27 | $23.88 | $24.15 | $20.84 | 4,432,704 |
| 2018-08-29 | $24.11 | $24.24 | $23.94 | $24.12 | $20.81 | 5,196,617 |
| 2018-08-28 | $24.08 | $24.21 | $23.72 | $23.98 | $20.69 | 5,070,292 |
| 2018-08-27 | $24.04 | $24.32 | $23.92 | $23.98 | $20.69 | 6,107,890 |
| 2018-08-24 | $24.40 | $24.47 | $24.09 | $24.15 | $20.84 | 2,714,313 |
| 2018-08-23 | $24.33 | $24.44 | $24.11 | $24.25 | $20.93 | 3,085,519 |
| 2018-08-22 | $24.75 | $24.76 | $24.37 | $24.46 | $21.11 | 3,847,657 |
| 2018-08-21 | $24.21 | $24.71 | $24.12 | $24.50 | $21.14 | 5,958,260 |
| 2018-08-20 | $23.63 | $24.13 | $23.48 | $23.99 | $20.70 | 5,881,448 |
| 2018-08-17 | $23.50 | $23.77 | $23.41 | $23.60 | $20.37 | 5,164,342 |
| 2018-08-16 | $23.01 | $23.58 | $23.01 | $23.50 | $20.28 | 5,169,204 |
| 2018-08-15 | $23.62 | $23.62 | $22.85 | $22.98 | $19.83 | 6,236,355 |
| 2018-08-14 | $23.56 | $23.88 | $23.40 | $23.72 | $20.47 | 5,038,340 |
| 2018-08-13 | $23.59 | $23.73 | $23.27 | $23.36 | $20.16 | 5,805,639 |
| 2018-08-10 | $23.47 | $23.74 | $23.34 | $23.64 | $20.40 | 4,045,592 |
| 2018-08-09 | $23.40 | $23.71 | $23.32 | $23.54 | $20.31 | 6,272,023 |
| 2018-08-08 | $23.63 | $23.75 | $23.25 | $23.40 | $20.19 | 5,830,009 |
| 2018-08-07 | $23.70 | $23.94 | $23.63 | $23.78 | $20.47 | 4,267,393 |
| 2018-08-06 | $23.53 | $23.75 | $23.34 | $23.54 | $20.26 | 3,309,414 |
| 2018-08-03 | $23.10 | $23.58 | $22.99 | $23.45 | $20.18 | 4,834,221 |
| 2018-08-02 | $23.28 | $23.36 | $23.03 | $23.08 | $19.87 | 5,701,087 |
| 2018-08-01 | $23.15 | $23.41 | $23.03 | $23.29 | $20.05 | 4,475,167 |
| 2018-07-31 | $22.82 | $23.64 | $22.76 | $23.50 | $20.23 | 6,042,486 |
| 2018-07-30 | $22.84 | $23.10 | $22.66 | $22.73 | $19.56 | 7,226,236 |
| 2018-07-27 | $24.00 | $24.43 | $22.67 | $22.81 | $19.63 | 15,472,559 |
| 2018-07-26 | $25.00 | $25.23 | $24.66 | $24.72 | $21.28 | 6,364,623 |
| 2018-07-25 | $24.27 | $24.97 | $24.19 | $24.97 | $21.49 | 4,816,571 |
| 2018-07-24 | $24.41 | $24.51 | $24.14 | $24.27 | $20.89 | 5,154,378 |
| 2018-07-23 | $24.35 | $24.63 | $24.14 | $24.30 | $20.92 | 7,311,707 |
| 2018-07-20 | $24.41 | $24.42 | $23.85 | $24.24 | $20.86 | 6,500,034 |
| 2018-07-19 | $23.95 | $24.54 | $23.93 | $24.42 | $21.02 | 5,559,208 |
| 2018-07-18 | $23.59 | $23.99 | $23.50 | $23.94 | $20.61 | 5,155,918 |
| 2018-07-17 | $23.66 | $23.95 | $23.52 | $23.66 | $20.37 | 3,635,795 |
| 2018-07-16 | $23.29 | $23.73 | $23.19 | $23.70 | $20.40 | 5,104,359 |
| 2018-07-13 | $23.29 | $23.69 | $23.29 | $23.45 | $20.18 | 2,553,521 |
| 2018-07-12 | $23.78 | $23.78 | $23.18 | $23.27 | $20.03 | 4,074,672 |
| 2018-07-11 | $23.55 | $24.04 | $23.55 | $23.65 | $20.36 | 3,636,929 |
| 2018-07-10 | $23.86 | $24.06 | $23.54 | $23.65 | $20.36 | 4,408,782 |
| 2018-07-09 | $23.71 | $23.93 | $23.67 | $23.72 | $20.42 | 5,929,575 |
| 2018-07-06 | $23.42 | $23.71 | $23.38 | $23.58 | $20.30 | 5,646,580 |
| 2018-07-05 | $23.51 | $23.68 | $23.40 | $23.44 | $20.18 | 2,886,922 |
| 2018-07-03 | $23.80 | $23.86 | $23.24 | $23.39 | $20.13 | 3,063,002 |
| 2018-07-02 | $23.60 | $23.84 | $23.23 | $23.52 | $20.24 | 4,274,937 |
| 2018-06-29 | $23.68 | $24.21 | $23.66 | $23.80 | $20.49 | 4,719,040 |
| 2018-06-28 | $23.50 | $23.78 | $23.14 | $23.66 | $20.37 | 7,132,705 |
| 2018-06-27 | $23.75 | $23.79 | $23.37 | $23.39 | $20.13 | 9,371,893 |
| 2018-06-26 | $23.24 | $23.62 | $22.99 | $23.51 | $20.24 | 7,133,632 |
| 2018-06-25 | $23.06 | $23.29 | $22.74 | $23.22 | $19.99 | 8,378,107 |
| 2018-06-22 | $24.80 | $24.80 | $23.05 | $23.11 | $19.89 | 14,376,926 |
| 2018-06-21 | $24.10 | $24.60 | $23.96 | $24.16 | $20.80 | 6,363,209 |
| 2018-06-20 | $24.11 | $24.19 | $23.70 | $24.16 | $20.80 | 5,567,028 |
| 2018-06-19 | $23.43 | $24.06 | $23.42 | $23.95 | $20.61 | 4,554,044 |
| 2018-06-18 | $23.47 | $24.04 | $23.47 | $23.72 | $20.42 | 5,904,866 |
| 2018-06-15 | $23.51 | $23.76 | $23.41 | $23.50 | $20.23 | 9,386,047 |
| 2018-06-14 | $23.98 | $24.04 | $23.57 | $23.61 | $20.32 | 4,770,195 |
| 2018-06-13 | $23.62 | $24.07 | $23.50 | $23.85 | $20.53 | 6,027,236 |
| 2018-06-12 | $23.53 | $23.83 | $23.37 | $23.59 | $20.30 | 6,323,977 |
| 2018-06-11 | $23.60 | $23.74 | $23.22 | $23.54 | $20.26 | 4,509,160 |
| 2018-06-08 | $23.35 | $23.56 | $23.02 | $23.54 | $20.26 | 4,986,106 |
| 2018-06-07 | $23.14 | $23.62 | $23.07 | $23.39 | $20.13 | 5,746,288 |
| 2018-06-06 | $22.65 | $23.09 | $22.62 | $23.00 | $19.80 | 4,970,583 |
| 2018-06-05 | $22.31 | $22.71 | $22.21 | $22.57 | $19.43 | 4,981,184 |
| 2018-06-04 | $23.03 | $23.19 | $22.37 | $22.45 | $19.32 | 6,774,543 |
| 2018-06-01 | $22.93 | $23.20 | $22.82 | $23.03 | $19.82 | 4,053,380 |
| 2018-05-31 | $22.59 | $23.21 | $22.50 | $22.85 | $19.67 | 5,879,114 |
| 2018-05-30 | $22.11 | $22.84 | $22.01 | $22.69 | $19.53 | 5,049,547 |
| 2018-05-29 | $22.20 | $22.32 | $21.80 | $21.95 | $18.89 | 5,108,752 |
| 2018-05-25 | $22.02 | $22.59 | $21.71 | $22.50 | $19.37 | 8,471,130 |
| 2018-05-24 | $22.60 | $22.71 | $22.24 | $22.38 | $19.26 | 5,020,595 |
| 2018-05-23 | $22.68 | $22.85 | $22.35 | $22.78 | $19.61 | 5,651,329 |
| 2018-05-22 | $23.50 | $23.77 | $22.72 | $22.79 | $19.62 | 6,346,786 |
| 2018-05-21 | $23.37 | $23.58 | $23.22 | $23.41 | $20.15 | 4,315,122 |
| 2018-05-18 | $23.33 | $23.37 | $23.11 | $23.28 | $20.04 | 7,790,021 |
| 2018-05-17 | $23.36 | $23.66 | $23.21 | $23.35 | $20.10 | 6,258,408 |
| 2018-05-16 | $23.18 | $23.37 | $23.06 | $23.28 | $20.04 | 3,844,960 |
| 2018-05-15 | $23.17 | $23.24 | $22.83 | $23.20 | $19.97 | 3,433,631 |
| 2018-05-14 | $22.80 | $23.37 | $22.72 | $23.27 | $19.98 | 4,759,334 |
| 2018-05-11 | $22.99 | $23.12 | $22.58 | $22.67 | $19.46 | 4,949,754 |
| 2018-05-10 | $22.94 | $23.02 | $22.56 | $22.96 | $19.71 | 8,887,422 |
| 2018-05-09 | $23.62 | $23.79 | $23.06 | $23.10 | $19.83 | 7,047,441 |
| 2018-05-08 | $22.94 | $23.35 | $22.60 | $23.34 | $20.04 | 5,074,825 |
| 2018-05-07 | $23.74 | $23.97 | $22.99 | $23.02 | $19.76 | 7,751,776 |
| 2018-05-04 | $23.09 | $23.56 | $23.04 | $23.43 | $20.12 | 4,751,007 |
| 2018-05-03 | $23.60 | $23.74 | $22.99 | $23.08 | $19.81 | 4,821,866 |
| 2018-05-02 | $23.87 | $24.14 | $23.71 | $23.81 | $20.44 | 5,610,481 |
| 2018-05-01 | $23.83 | $24.18 | $23.77 | $23.97 | $20.58 | 5,795,078 |
| 2018-04-30 | $23.57 | $24.08 | $23.53 | $23.91 | $20.53 | 5,825,968 |
| 2018-04-27 | $24.63 | $24.65 | $23.28 | $23.62 | $20.28 | 6,084,031 |
| 2018-04-26 | $23.21 | $23.68 | $23.21 | $23.47 | $20.15 | 5,032,463 |
| 2018-04-25 | $23.00 | $23.24 | $22.96 | $23.17 | $19.89 | 4,576,336 |
| 2018-04-24 | $23.47 | $23.62 | $23.07 | $23.26 | $19.97 | 4,465,691 |
| 2018-04-23 | $23.03 | $23.40 | $22.88 | $23.32 | $20.02 | 5,397,566 |
| 2018-04-20 | $23.54 | $23.54 | $22.91 | $23.08 | $19.81 | 5,764,323 |
| 2018-04-19 | $23.98 | $24.07 | $23.50 | $23.56 | $20.23 | 7,087,402 |
| 2018-04-18 | $23.94 | $24.23 | $23.77 | $24.04 | $20.64 | 6,013,846 |
| 2018-04-17 | $23.87 | $23.96 | $23.51 | $23.84 | $20.47 | 5,095,835 |
| 2018-04-16 | $23.89 | $24.19 | $23.59 | $23.96 | $20.57 | 4,990,448 |
| 2018-04-13 | $23.55 | $23.86 | $23.40 | $23.67 | $20.32 | 8,885,660 |
| 2018-04-12 | $23.57 | $23.68 | $23.37 | $23.56 | $20.23 | 6,706,532 |
| 2018-04-11 | $23.52 | $23.70 | $23.28 | $23.50 | $20.18 | 4,017,872 |
| 2018-04-10 | $23.25 | $23.87 | $23.11 | $23.55 | $20.22 | 5,643,743 |
| 2018-04-09 | $23.13 | $23.34 | $22.94 | $22.95 | $19.70 | 3,926,221 |
| 2018-04-06 | $23.80 | $23.92 | $22.82 | $23.17 | $19.89 | 4,908,649 |
| 2018-04-05 | $23.76 | $24.07 | $23.64 | $23.94 | $20.55 | 5,120,008 |
| 2018-04-04 | $23.25 | $23.76 | $23.16 | $23.71 | $20.36 | 4,396,190 |
| 2018-04-03 | $23.30 | $23.60 | $22.97 | $23.54 | $20.21 | 3,733,558 |
| 2018-04-02 | $23.85 | $23.85 | $22.75 | $23.15 | $19.87 | 6,463,191 |
| 2018-03-29 | $23.88 | $24.19 | $23.82 | $23.98 | $20.59 | 7,717,634 |
| 2018-03-28 | $23.83 | $24.05 | $23.59 | $23.72 | $20.36 | 5,864,468 |
| 2018-03-27 | $24.01 | $24.19 | $23.47 | $23.79 | $20.42 | 6,636,220 |
| 2018-03-26 | $23.98 | $24.00 | $23.32 | $23.97 | $20.58 | 8,966,968 |
| 2018-03-23 | $24.08 | $24.30 | $23.43 | $23.51 | $20.18 | 5,612,182 |
| 2018-03-22 | $24.18 | $24.51 | $23.95 | $23.96 | $20.57 | 6,191,261 |
| 2018-03-21 | $24.19 | $24.56 | $23.98 | $24.39 | $20.94 | 16,898,620 |
| 2018-03-20 | $24.70 | $24.73 | $23.95 | $24.07 | $20.66 | 11,264,934 |
| 2018-03-19 | $24.72 | $24.86 | $24.32 | $24.41 | $20.96 | 6,595,719 |
| 2018-03-16 | $25.03 | $25.52 | $24.92 | $24.99 | $21.45 | 9,446,017 |
| 2018-03-15 | $25.67 | $25.82 | $24.82 | $25.05 | $21.51 | 6,688,096 |
| 2018-03-14 | $25.69 | $25.83 | $25.49 | $25.57 | $21.95 | 5,106,863 |
| 2018-03-13 | $25.51 | $25.77 | $25.26 | $25.64 | $22.01 | 4,400,500 |
| 2018-03-12 | $25.66 | $25.66 | $25.10 | $25.52 | $21.91 | 3,970,845 |
| 2018-03-09 | $25.08 | $25.57 | $25.07 | $25.52 | $21.91 | 3,414,384 |
| 2018-03-08 | $25.55 | $25.58 | $24.85 | $24.95 | $21.42 | 3,809,441 |
| 2018-03-07 | $24.95 | $25.54 | $24.92 | $25.41 | $21.81 | 5,962,491 |
| 2018-03-06 | $25.45 | $25.55 | $25.05 | $25.19 | $21.63 | 2,887,826 |
| 2018-03-05 | $25.16 | $25.65 | $25.13 | $25.31 | $21.73 | 5,427,891 |
| 2018-03-02 | $24.88 | $25.35 | $24.71 | $25.26 | $21.69 | 6,534,317 |
| 2018-03-01 | $24.17 | $25.00 | $24.14 | $24.92 | $21.39 | 6,141,706 |
| 2018-02-28 | $24.46 | $24.65 | $24.15 | $24.16 | $20.74 | 4,038,469 |
| 2018-02-27 | $24.92 | $25.27 | $24.24 | $24.24 | $20.81 | 4,925,824 |
| 2018-02-26 | $24.76 | $25.00 | $24.50 | $24.94 | $21.41 | 5,668,264 |
| 2018-02-23 | $24.48 | $25.49 | $24.01 | $24.46 | $21.00 | 8,490,547 |
| 2018-02-22 | $23.50 | $24.25 | $23.35 | $23.88 | $20.50 | 7,421,447 |
| 2018-02-21 | $23.92 | $23.96 | $23.24 | $23.25 | $19.96 | 7,148,558 |
| 2018-02-20 | $24.15 | $24.20 | $23.77 | $23.92 | $20.54 | 4,659,687 |
| 2018-02-16 | $23.97 | $24.21 | $23.83 | $23.89 | $20.51 | 5,298,059 |
| 2018-02-15 | $24.02 | $24.26 | $23.80 | $24.05 | $20.65 | 6,191,778 |
| 2018-02-14 | $23.49 | $24.26 | $23.29 | $24.00 | $20.60 | 5,834,655 |
| 2018-02-13 | $23.84 | $23.90 | $23.58 | $23.73 | $20.37 | 3,605,208 |
| 2018-02-12 | $24.01 | $24.27 | $23.55 | $23.84 | $20.47 | 7,355,167 |
| 2018-02-09 | $23.19 | $23.80 | $22.60 | $23.64 | $20.30 | 9,283,486 |
| 2018-02-08 | $23.41 | $23.93 | $23.00 | $23.01 | $19.75 | 8,786,506 |
| 2018-02-07 | $24.54 | $24.66 | $23.35 | $23.37 | $20.06 | 8,006,267 |
| 2018-02-06 | $23.65 | $24.74 | $23.48 | $24.60 | $21.12 | 9,374,522 |
| 2018-02-05 | $24.76 | $25.14 | $23.91 | $24.08 | $20.67 | 9,130,759 |
| 2018-02-02 | $25.82 | $25.85 | $25.03 | $25.19 | $21.63 | 6,572,481 |
| 2018-02-01 | $26.29 | $26.46 | $25.87 | $26.20 | $22.49 | 5,634,823 |
| 2018-01-31 | $26.75 | $26.90 | $26.26 | $26.35 | $22.62 | 6,039,407 |
| 2018-01-30 | $26.87 | $27.04 | $26.52 | $26.69 | $22.91 | 3,797,288 |
| 2018-01-29 | $27.56 | $27.60 | $26.98 | $27.06 | $23.23 | 3,554,468 |
| 2018-01-26 | $27.86 | $28.03 | $27.66 | $27.83 | $23.89 | 3,013,419 |
| 2018-01-25 | $28.27 | $28.34 | $27.59 | $27.62 | $23.71 | 2,900,503 |
| 2018-01-24 | $28.60 | $28.78 | $28.03 | $28.11 | $24.13 | 4,188,757 |
| 2018-01-23 | $28.17 | $28.51 | $27.96 | $28.36 | $24.35 | 4,101,324 |
| 2018-01-22 | $27.71 | $28.13 | $27.60 | $28.11 | $24.08 | 4,088,691 |
| 2018-01-19 | $27.57 | $27.63 | $27.26 | $27.51 | $23.57 | 4,370,046 |
| 2018-01-18 | $27.88 | $28.09 | $27.46 | $27.57 | $23.62 | 4,344,538 |
| 2018-01-17 | $27.80 | $28.15 | $27.55 | $27.98 | $23.97 | 5,328,001 |
| 2018-01-16 | $28.78 | $28.85 | $27.95 | $28.03 | $24.01 | 4,339,537 |
| 2018-01-12 | $28.30 | $28.95 | $28.26 | $28.88 | $24.74 | 6,901,566 |
| 2018-01-11 | $28.19 | $28.91 | $28.00 | $28.40 | $24.33 | 6,192,705 |
| 2018-01-10 | $29.14 | $29.22 | $27.81 | $27.96 | $23.95 | 4,994,660 |
| 2018-01-09 | $28.94 | $29.24 | $28.80 | $29.12 | $24.95 | 4,224,274 |
| 2018-01-08 | $28.86 | $28.92 | $28.51 | $28.91 | $24.77 | 4,198,793 |
| 2018-01-05 | $28.58 | $29.09 | $28.58 | $28.76 | $24.64 | 4,456,464 |
| 2018-01-04 | $29.09 | $29.33 | $28.77 | $28.91 | $24.77 | 4,538,216 |
| 2018-01-03 | $29.18 | $29.56 | $28.96 | $29.03 | $24.87 | 5,326,327 |
| 2018-01-02 | $28.31 | $28.95 | $28.22 | $28.90 | $24.76 | 5,244,308 |
| 2017-12-29 | $28.69 | $28.71 | $28.19 | $28.60 | $24.50 | 5,089,206 |
| 2017-12-28 | $28.32 | $28.60 | $28.09 | $28.54 | $24.45 | 4,401,191 |
| 2017-12-27 | $28.01 | $28.22 | $27.95 | $28.13 | $24.10 | 3,586,784 |
| 2017-12-26 | $27.75 | $28.11 | $27.66 | $28.10 | $24.07 | 2,898,063 |
| 2017-12-22 | $27.66 | $27.82 | $27.42 | $27.59 | $23.64 | 4,291,876 |
| 2017-12-21 | $26.83 | $27.78 | $26.75 | $27.72 | $23.75 | 7,290,702 |
| 2017-12-20 | $26.75 | $27.05 | $26.58 | $26.97 | $23.11 | 3,538,928 |
| 2017-12-19 | $27.15 | $27.21 | $26.77 | $26.82 | $22.98 | 3,398,763 |
| 2017-12-18 | $26.86 | $27.36 | $26.73 | $27.09 | $23.21 | 4,848,355 |
| 2017-12-15 | $27.46 | $27.47 | $26.46 | $26.64 | $22.82 | 6,903,684 |
| 2017-12-14 | $27.61 | $27.73 | $27.25 | $27.26 | $23.35 | 4,482,773 |
| 2017-12-13 | $27.58 | $28.07 | $27.44 | $27.76 | $23.78 | 4,001,221 |
| 2017-12-12 | $28.39 | $28.51 | $27.59 | $27.60 | $23.65 | 3,131,933 |
| 2017-12-11 | $28.03 | $28.63 | $28.00 | $28.33 | $24.27 | 3,266,998 |
| 2017-12-08 | $27.89 | $28.08 | $27.70 | $27.75 | $23.77 | 3,983,813 |
| 2017-12-07 | $27.95 | $28.12 | $27.65 | $27.78 | $23.80 | 3,178,666 |
| 2017-12-06 | $28.28 | $28.39 | $27.89 | $28.05 | $24.03 | 3,203,827 |
| 2017-12-05 | $28.43 | $28.50 | $28.14 | $28.33 | $24.27 | 3,944,950 |
| 2017-12-04 | $28.51 | $29.27 | $28.44 | $28.57 | $24.48 | 4,390,168 |
| 2017-12-01 | $29.23 | $29.54 | $28.37 | $28.68 | $24.57 | 7,238,323 |
| 2017-11-30 | $29.21 | $29.57 | $28.58 | $28.95 | $24.80 | 8,371,917 |
| 2017-11-29 | $29.39 | $29.47 | $28.91 | $29.17 | $24.99 | 3,337,186 |
| 2017-11-28 | $29.25 | $29.31 | $29.02 | $29.10 | $24.93 | 2,873,613 |
| 2017-11-27 | $29.40 | $29.47 | $29.08 | $29.14 | $24.96 | 2,855,849 |
| 2017-11-24 | $29.49 | $29.50 | $29.19 | $29.25 | $25.06 | 995,518 |
| 2017-11-22 | $29.28 | $29.48 | $29.13 | $29.44 | $25.22 | 2,645,327 |
| 2017-11-21 | $29.13 | $29.30 | $28.91 | $29.07 | $24.90 | 2,791,350 |
| 2017-11-20 | $29.24 | $29.37 | $28.92 | $29.01 | $24.85 | 4,078,043 |
| 2017-11-17 | $28.91 | $29.41 | $28.82 | $29.39 | $25.18 | 5,598,370 |
| 2017-11-16 | $28.58 | $28.84 | $28.32 | $28.74 | $24.62 | 3,802,842 |
| 2017-11-15 | $28.36 | $28.56 | $27.95 | $28.45 | $24.37 | 3,992,217 |
| 2017-11-14 | $28.81 | $28.92 | $28.29 | $28.46 | $24.38 | 4,607,147 |
| 2017-11-13 | $28.89 | $29.26 | $28.76 | $29.06 | $24.90 | 4,422,254 |
| 2017-11-10 | $28.31 | $29.06 | $28.30 | $28.99 | $24.84 | 5,958,258 |
| 2017-11-09 | $28.25 | $28.82 | $28.13 | $28.56 | $24.47 | 7,250,105 |
| 2017-11-08 | $27.80 | $28.11 | $27.34 | $27.82 | $23.83 | 6,559,794 |
| 2017-11-07 | $27.45 | $27.92 | $27.17 | $27.84 | $23.85 | 10,820,919 |
| 2017-11-06 | $28.60 | $29.03 | $28.40 | $28.78 | $24.61 | 7,725,912 |
| 2017-11-03 | $28.23 | $28.41 | $28.01 | $28.23 | $24.14 | 6,105,178 |
| 2017-11-02 | $27.97 | $28.29 | $27.78 | $28.26 | $24.17 | 7,343,830 |
| 2017-11-01 | $27.75 | $28.10 | $27.55 | $27.91 | $23.87 | 7,148,786 |
| 2017-10-31 | $27.40 | $28.00 | $27.24 | $27.70 | $23.69 | 9,220,710 |
| 2017-10-30 | $26.85 | $27.31 | $26.65 | $27.19 | $23.25 | 7,793,632 |
| 2017-10-27 | $25.20 | $27.02 | $24.61 | $26.75 | $22.88 | 12,698,684 |
| 2017-10-26 | $24.41 | $24.68 | $24.10 | $24.65 | $21.08 | 5,654,025 |
| 2017-10-25 | $24.79 | $24.98 | $24.38 | $24.43 | $20.89 | 5,051,779 |
| 2017-10-24 | $25.27 | $25.33 | $24.82 | $24.92 | $21.31 | 3,953,408 |
| 2017-10-23 | $25.67 | $25.71 | $25.22 | $25.23 | $21.58 | 3,591,687 |
| 2017-10-20 | $25.52 | $25.60 | $25.35 | $25.53 | $21.83 | 3,535,652 |
| 2017-10-19 | $25.50 | $25.58 | $25.21 | $25.48 | $21.79 | 3,576,458 |
| 2017-10-18 | $25.78 | $26.00 | $25.59 | $25.62 | $21.91 | 3,875,843 |
| 2017-10-17 | $25.69 | $25.95 | $25.58 | $25.88 | $22.13 | 3,982,864 |
| 2017-10-16 | $25.99 | $26.11 | $25.66 | $25.69 | $21.97 | 4,988,517 |
| 2017-10-13 | $26.23 | $26.39 | $25.90 | $26.00 | $22.23 | 6,530,415 |
| 2017-10-12 | $25.42 | $26.07 | $25.32 | $26.00 | $22.23 | 5,759,009 |
| 2017-10-11 | $25.44 | $25.53 | $25.25 | $25.51 | $21.82 | 3,313,266 |
| 2017-10-10 | $25.61 | $25.67 | $25.24 | $25.36 | $21.69 | 5,561,097 |
| 2017-10-09 | $25.71 | $25.75 | $25.28 | $25.44 | $21.76 | 4,768,063 |
| 2017-10-06 | $26.19 | $26.28 | $25.64 | $25.71 | $21.99 | 4,555,779 |
| 2017-10-05 | $26.57 | $26.65 | $26.32 | $26.39 | $22.57 | 3,527,936 |
| 2017-10-04 | $26.74 | $26.79 | $26.23 | $26.43 | $22.60 | 3,325,199 |
| 2017-10-03 | $26.72 | $26.78 | $26.52 | $26.58 | $22.73 | 3,058,977 |
| 2017-10-02 | $26.48 | $26.82 | $26.29 | $26.77 | $22.89 | 6,340,812 |
| 2017-09-29 | $26.59 | $26.83 | $26.44 | $26.75 | $22.88 | 4,977,541 |
| 2017-09-28 | $26.83 | $26.95 | $26.45 | $26.82 | $22.94 | 6,835,346 |
| 2017-09-27 | $27.00 | $27.09 | $26.52 | $26.83 | $22.94 | 6,054,575 |
| 2017-09-26 | $26.81 | $27.01 | $26.78 | $26.87 | $22.98 | 4,983,954 |
| 2017-09-25 | $26.73 | $26.91 | $26.56 | $26.80 | $22.92 | 3,686,936 |
| 2017-09-22 | $26.34 | $26.61 | $26.26 | $26.58 | $22.73 | 4,440,281 |
| 2017-09-21 | $26.13 | $26.49 | $25.96 | $26.41 | $22.59 | 3,799,121 |
| 2017-09-20 | $26.34 | $26.45 | $25.98 | $26.29 | $22.48 | 6,866,825 |
| 2017-09-19 | $26.46 | $26.54 | $26.08 | $26.21 | $22.41 | 6,258,362 |
| 2017-09-18 | $26.78 | $27.06 | $26.48 | $26.52 | $22.68 | 5,558,682 |
| 2017-09-15 | $26.75 | $26.83 | $26.42 | $26.81 | $22.93 | 5,910,364 |
| 2017-09-14 | $26.53 | $26.88 | $26.43 | $26.74 | $22.87 | 6,389,870 |
| 2017-09-13 | $26.57 | $26.66 | $26.16 | $26.41 | $22.59 | 5,009,653 |
| 2017-09-12 | $26.15 | $26.48 | $25.98 | $26.33 | $22.52 | 4,579,065 |
| 2017-09-11 | $26.12 | $26.20 | $25.93 | $26.03 | $22.26 | 5,277,176 |
| 2017-09-08 | $26.52 | $26.60 | $25.91 | $25.97 | $22.21 | 6,680,432 |
| 2017-09-07 | $26.90 | $26.95 | $26.57 | $26.64 | $22.78 | 3,838,636 |
| 2017-09-06 | $27.06 | $27.13 | $26.71 | $26.92 | $23.02 | 5,867,731 |
| 2017-09-05 | $26.66 | $27.14 | $26.51 | $26.96 | $23.06 | 6,618,158 |
| 2017-09-01 | $25.55 | $26.95 | $25.55 | $26.87 | $22.98 | 10,048,516 |
| 2017-08-31 | $24.94 | $25.66 | $24.65 | $25.55 | $21.85 | 7,628,186 |
| 2017-08-30 | $24.72 | $24.99 | $24.53 | $24.79 | $21.20 | 2,508,498 |
| 2017-08-29 | $24.55 | $24.90 | $24.26 | $24.87 | $21.27 | 3,007,607 |
| 2017-08-28 | $24.77 | $24.97 | $24.54 | $24.76 | $21.17 | 3,104,741 |
| 2017-08-25 | $25.03 | $25.05 | $24.47 | $24.85 | $21.25 | 3,606,175 |
| 2017-08-24 | $24.89 | $25.11 | $24.74 | $24.98 | $21.36 | 3,904,205 |
| 2017-08-23 | $24.86 | $25.21 | $24.69 | $24.90 | $21.29 | 4,708,643 |
| 2017-08-22 | $24.59 | $25.10 | $24.59 | $24.98 | $21.36 | 3,109,350 |
| 2017-08-21 | $24.34 | $24.69 | $24.17 | $24.50 | $20.95 | 4,320,507 |
| 2017-08-18 | $24.51 | $24.56 | $24.15 | $24.39 | $20.86 | 6,404,431 |
| 2017-08-17 | $24.49 | $24.90 | $24.46 | $24.53 | $20.98 | 3,688,672 |
| 2017-08-16 | $24.56 | $24.87 | $24.45 | $24.54 | $20.99 | 3,397,159 |
| 2017-08-15 | $24.38 | $24.66 | $24.07 | $24.59 | $21.03 | 3,698,865 |
| 2017-08-14 | $24.72 | $24.89 | $24.43 | $24.45 | $20.91 | 3,397,272 |
| 2017-08-11 | $24.48 | $24.91 | $24.45 | $24.61 | $21.05 | 3,623,695 |
| 2017-08-10 | $24.89 | $25.05 | $24.52 | $24.58 | $21.02 | 5,902,282 |
| 2017-08-09 | $24.75 | $25.23 | $24.67 | $24.83 | $21.23 | 5,947,406 |
| 2017-08-08 | $24.28 | $24.71 | $24.28 | $24.57 | $21.01 | 3,279,501 |
| 2017-08-07 | $24.64 | $24.68 | $24.24 | $24.37 | $20.80 | 4,073,069 |
| 2017-08-04 | $24.57 | $24.85 | $24.40 | $24.71 | $21.09 | 3,753,259 |
| 2017-08-03 | $24.67 | $24.98 | $24.27 | $24.57 | $20.97 | 6,489,427 |
| 2017-08-02 | $25.19 | $25.63 | $24.51 | $24.57 | $20.97 | 5,784,294 |
| 2017-08-01 | $25.05 | $25.55 | $25.05 | $25.36 | $21.64 | 7,486,295 |
| 2017-07-31 | $25.32 | $25.45 | $24.71 | $24.87 | $21.22 | 6,082,711 |
| 2017-07-28 | $25.10 | $26.08 | $24.57 | $25.50 | $21.76 | 8,267,406 |
| 2017-07-27 | $25.18 | $25.29 | $24.91 | $25.18 | $21.49 | 6,256,391 |
| 2017-07-26 | $25.23 | $25.46 | $25.00 | $25.16 | $21.47 | 3,189,555 |
| 2017-07-25 | $25.12 | $25.45 | $25.08 | $25.12 | $21.44 | 4,424,469 |
| 2017-07-24 | $24.90 | $25.04 | $24.65 | $24.78 | $21.15 | 4,078,978 |
| 2017-07-21 | $24.98 | $25.12 | $24.84 | $24.98 | $21.32 | 5,985,285 |
| 2017-07-20 | $25.33 | $25.61 | $24.94 | $25.00 | $21.34 | 4,627,619 |
| 2017-07-19 | $24.88 | $25.31 | $24.84 | $25.17 | $21.48 | 6,639,214 |
| 2017-07-18 | $25.53 | $25.60 | $24.53 | $24.82 | $21.18 | 5,677,950 |
| 2017-07-17 | $25.37 | $25.79 | $25.33 | $25.43 | $21.70 | 5,778,817 |
| 2017-07-14 | $25.43 | $25.52 | $25.18 | $25.35 | $21.63 | 4,714,027 |
| 2017-07-13 | $25.06 | $25.45 | $24.97 | $25.42 | $21.69 | 3,602,245 |
| 2017-07-12 | $25.06 | $25.35 | $24.92 | $25.09 | $21.41 | 4,369,051 |
| 2017-07-11 | $24.64 | $25.12 | $24.58 | $24.89 | $21.24 | 3,567,615 |
| 2017-07-10 | $24.26 | $24.78 | $24.19 | $24.67 | $21.05 | 3,882,566 |
| 2017-07-07 | $24.16 | $24.30 | $23.89 | $24.26 | $20.70 | 4,712,633 |
| 2017-07-06 | $24.95 | $24.99 | $24.02 | $24.26 | $20.70 | 8,967,772 |
| 2017-07-05 | $24.91 | $25.15 | $24.55 | $24.90 | $21.25 | 5,755,869 |
| 2017-07-03 | $25.09 | $25.29 | $24.82 | $25.13 | $21.45 | 3,820,243 |
| 2017-06-30 | $25.16 | $25.41 | $24.80 | $25.08 | $21.40 | 6,993,506 |
| 2017-06-29 | $24.62 | $24.98 | $24.50 | $24.82 | $21.18 | 8,292,653 |
| 2017-06-28 | $24.58 | $24.91 | $24.41 | $24.48 | $20.89 | 7,812,111 |
| 2017-06-27 | $24.48 | $24.53 | $24.13 | $24.50 | $20.91 | 8,279,232 |
| 2017-06-26 | $23.86 | $24.60 | $23.78 | $24.30 | $20.74 | 6,239,376 |
| 2017-06-23 | $22.88 | $23.79 | $22.88 | $23.74 | $20.26 | 8,763,961 |
| 2017-06-22 | $22.43 | $23.01 | $22.32 | $22.86 | $19.51 | 7,431,330 |
| 2017-06-21 | $22.30 | $22.72 | $22.00 | $22.35 | $19.07 | 8,493,679 |
| 2017-06-20 | $22.28 | $22.58 | $22.16 | $22.40 | $19.12 | 6,282,237 |
| 2017-06-19 | $23.04 | $23.08 | $22.45 | $22.59 | $19.28 | 8,188,198 |
| 2017-06-16 | $23.46 | $23.54 | $22.95 | $23.12 | $19.73 | 9,065,323 |
| 2017-06-15 | $23.00 | $23.37 | $22.84 | $23.34 | $19.92 | 7,861,867 |
| 2017-06-14 | $23.13 | $23.19 | $22.69 | $23.10 | $19.71 | 5,970,518 |
| 2017-06-13 | $22.88 | $23.38 | $22.69 | $23.37 | $19.94 | 5,502,986 |
| 2017-06-12 | $23.11 | $23.16 | $22.50 | $22.78 | $19.44 | 5,908,556 |
| 2017-06-09 | $22.36 | $23.06 | $22.30 | $22.88 | $19.53 | 7,001,510 |
| 2017-06-08 | $21.95 | $22.65 | $21.93 | $22.32 | $19.05 | 10,755,828 |
| 2017-06-07 | $21.86 | $22.19 | $21.56 | $22.10 | $18.86 | 9,246,645 |
| 2017-06-06 | $21.74 | $22.04 | $21.55 | $22.00 | $18.78 | 6,392,393 |
| 2017-06-05 | $21.40 | $21.73 | $21.40 | $21.50 | $18.35 | 3,738,545 |
| 2017-06-02 | $22.07 | $22.13 | $21.50 | $21.59 | $18.43 | 5,583,697 |
| 2017-06-01 | $22.28 | $22.35 | $21.99 | $22.15 | $18.90 | 6,087,098 |
| 2017-05-31 | $22.24 | $22.43 | $22.10 | $22.19 | $18.94 | 7,753,765 |
| 2017-05-30 | $22.74 | $22.82 | $22.40 | $22.46 | $19.17 | 3,557,442 |
| 2017-05-26 | $22.84 | $23.09 | $22.68 | $22.96 | $19.59 | 4,339,591 |
| 2017-05-25 | $22.73 | $23.13 | $22.31 | $22.85 | $19.50 | 6,118,095 |
| 2017-05-24 | $23.50 | $23.56 | $22.76 | $22.82 | $19.48 | 5,006,711 |
| 2017-05-23 | $23.50 | $23.96 | $23.48 | $23.55 | $20.10 | 7,988,807 |
| 2017-05-22 | $23.61 | $23.76 | $23.35 | $23.48 | $20.04 | 5,049,452 |
| 2017-05-19 | $23.13 | $23.59 | $23.01 | $23.48 | $20.04 | 7,158,352 |
| 2017-05-18 | $23.10 | $23.41 | $22.98 | $23.07 | $19.69 | 7,901,490 |
| 2017-05-17 | $23.72 | $23.96 | $23.21 | $23.22 | $19.82 | 6,392,751 |
| 2017-05-16 | $24.26 | $24.28 | $23.62 | $23.82 | $20.33 | 5,066,736 |
| 2017-05-15 | $24.61 | $24.82 | $24.05 | $24.26 | $20.70 | 4,897,797 |
| 2017-05-12 | $24.89 | $24.96 | $24.25 | $24.34 | $20.73 | 6,744,285 |
| 2017-05-11 | $25.25 | $25.32 | $24.42 | $24.81 | $21.13 | 6,768,127 |
| 2017-05-10 | $23.99 | $25.00 | $23.93 | $24.88 | $21.19 | 7,251,453 |
| 2017-05-09 | $23.75 | $24.04 | $23.38 | $23.82 | $20.29 | 8,417,408 |
| 2017-05-08 | $23.94 | $24.04 | $23.59 | $23.71 | $20.19 | 6,488,594 |
| 2017-05-05 | $23.65 | $24.20 | $23.52 | $24.17 | $20.59 | 7,882,196 |
| 2017-05-04 | $24.07 | $24.13 | $23.12 | $23.48 | $20.00 | 8,331,130 |
| 2017-05-03 | $24.02 | $24.42 | $23.98 | $24.25 | $20.65 | 5,268,243 |
| 2017-05-02 | $23.85 | $24.35 | $23.85 | $24.13 | $20.55 | 8,710,162 |
| 2017-05-01 | $23.35 | $23.92 | $23.21 | $23.80 | $20.27 | 6,422,033 |
| 2017-04-28 | $24.66 | $24.67 | $23.10 | $23.24 | $19.79 | 11,815,361 |
| 2017-04-27 | $24.11 | $24.39 | $23.70 | $24.12 | $20.54 | 7,555,330 |
| 2017-04-26 | $24.17 | $24.89 | $24.05 | $24.31 | $20.70 | 6,296,949 |
| 2017-04-25 | $23.79 | $24.42 | $23.66 | $24.41 | $20.79 | 6,596,788 |
| 2017-04-24 | $24.21 | $24.26 | $23.72 | $23.73 | $20.21 | 8,173,780 |
| 2017-04-21 | $24.39 | $24.43 | $23.74 | $24.08 | $20.51 | 7,291,519 |
| 2017-04-20 | $24.07 | $24.74 | $23.95 | $24.47 | $20.84 | 4,903,586 |
| 2017-04-19 | $24.24 | $24.42 | $23.91 | $23.99 | $20.43 | 4,016,866 |
| 2017-04-18 | $23.94 | $24.36 | $23.94 | $24.11 | $20.53 | 3,775,573 |
| 2017-04-17 | $24.00 | $24.36 | $24.00 | $24.20 | $20.61 | 4,486,056 |
| 2017-04-13 | $24.47 | $24.58 | $23.93 | $24.00 | $20.44 | 3,987,835 |
| 2017-04-12 | $24.54 | $24.81 | $24.35 | $24.45 | $20.82 | 4,419,596 |
| 2017-04-11 | $24.51 | $24.67 | $24.30 | $24.62 | $20.97 | 3,451,232 |
| 2017-04-10 | $24.64 | $24.74 | $24.34 | $24.63 | $20.98 | 3,398,446 |
| 2017-04-07 | $24.92 | $25.04 | $24.34 | $24.41 | $20.79 | 5,095,909 |
| 2017-04-06 | $24.50 | $25.01 | $24.41 | $24.99 | $21.28 | 5,064,411 |
| 2017-04-05 | $24.88 | $25.13 | $24.41 | $24.44 | $20.82 | 8,571,523 |
| 2017-04-04 | $24.05 | $24.59 | $23.78 | $24.58 | $20.93 | 5,349,532 |
| 2017-04-03 | $23.95 | $24.12 | $23.55 | $24.01 | $20.45 | 4,202,641 |
| 2017-03-31 | $23.47 | $23.99 | $23.35 | $23.91 | $20.36 | 8,901,078 |
| 2017-03-30 | $24.19 | $24.27 | $23.19 | $23.24 | $19.79 | 23,084,392 |
| 2017-03-29 | $23.63 | $24.22 | $23.47 | $24.14 | $20.56 | 5,603,988 |
| 2017-03-28 | $23.19 | $23.57 | $23.01 | $23.55 | $20.06 | 4,743,200 |
| 2017-03-27 | $22.84 | $23.24 | $22.83 | $23.20 | $19.76 | 4,531,631 |
| 2017-03-24 | $22.88 | $23.69 | $22.88 | $23.18 | $19.74 | 8,034,977 |
| 2017-03-23 | $22.52 | $23.02 | $22.31 | $22.85 | $19.46 | 6,934,494 |
| 2017-03-22 | $22.47 | $22.63 | $22.10 | $22.25 | $18.95 | 3,859,587 |
| 2017-03-21 | $22.75 | $22.90 | $22.51 | $22.62 | $19.26 | 4,673,851 |
| 2017-03-20 | $22.30 | $22.74 | $22.04 | $22.70 | $19.33 | 4,952,829 |
| 2017-03-17 | $22.39 | $22.52 | $22.24 | $22.35 | $19.04 | 7,897,896 |
| 2017-03-16 | $22.67 | $22.77 | $22.16 | $22.27 | $18.97 | 6,007,297 |
| 2017-03-15 | $22.54 | $22.82 | $22.08 | $22.66 | $19.30 | 6,344,361 |
| 2017-03-14 | $22.63 | $22.77 | $22.24 | $22.31 | $19.00 | 5,464,249 |
| 2017-03-13 | $22.78 | $23.15 | $22.58 | $22.87 | $19.48 | 3,962,987 |
| 2017-03-10 | $23.04 | $23.06 | $22.63 | $22.71 | $19.34 | 5,998,679 |
| 2017-03-09 | $22.59 | $22.93 | $22.23 | $22.87 | $19.48 | 5,299,211 |
| 2017-03-08 | $22.82 | $23.40 | $22.51 | $22.53 | $19.19 | 7,794,428 |
| 2017-03-07 | $23.12 | $23.21 | $22.78 | $22.93 | $19.53 | 4,590,468 |
| 2017-03-06 | $22.68 | $23.21 | $22.43 | $23.15 | $19.72 | 8,581,796 |
| 2017-03-03 | $22.46 | $22.70 | $22.30 | $22.36 | $19.04 | 2,975,351 |
| 2017-03-02 | $22.52 | $22.77 | $22.24 | $22.36 | $19.04 | 4,524,770 |
| 2017-03-01 | $22.11 | $22.84 | $22.00 | $22.61 | $19.26 | 7,213,226 |
| 2017-02-28 | $22.04 | $22.15 | $21.70 | $21.90 | $18.65 | 6,903,690 |
| 2017-02-27 | $22.44 | $22.61 | $22.13 | $22.17 | $18.88 | 7,887,841 |
| 2017-02-24 | $22.60 | $23.18 | $21.77 | $22.45 | $19.12 | 8,767,274 |
| 2017-02-23 | $22.95 | $23.00 | $22.20 | $22.53 | $19.19 | 6,253,882 |
| 2017-02-22 | $22.84 | $23.05 | $22.60 | $22.60 | $19.25 | 4,101,268 |
| 2017-02-21 | $22.93 | $23.11 | $22.59 | $22.93 | $19.53 | 5,286,886 |
| 2017-02-17 | $23.01 | $23.25 | $22.93 | $23.11 | $19.68 | 3,747,814 |
| 2017-02-16 | $23.92 | $24.04 | $23.04 | $23.12 | $19.69 | 4,643,998 |
| 2017-02-15 | $24.14 | $24.35 | $23.84 | $23.89 | $20.35 | 5,266,692 |
| 2017-02-14 | $23.86 | $24.32 | $23.67 | $24.24 | $20.64 | 3,712,796 |
| 2017-02-13 | $23.90 | $23.98 | $23.53 | $23.95 | $20.40 | 4,618,445 |
| 2017-02-10 | $24.17 | $24.33 | $23.83 | $24.07 | $20.50 | 3,994,329 |
| 2017-02-09 | $23.87 | $24.30 | $23.57 | $24.23 | $20.64 | 7,383,077 |
| 2017-02-08 | $23.34 | $23.78 | $22.92 | $23.60 | $20.10 | 6,481,180 |
| 2017-02-07 | $23.73 | $23.99 | $22.99 | $23.57 | $20.07 | 11,664,779 |
| 2017-02-06 | $23.75 | $24.23 | $23.42 | $23.73 | $20.21 | 26,590,902 |
| 2017-02-03 | $21.28 | $21.52 | $21.14 | $21.43 | $18.25 | 7,568,785 |
| 2017-02-02 | $20.66 | $21.50 | $20.55 | $21.45 | $18.27 | 6,933,317 |
| 2017-02-01 | $21.64 | $21.64 | $20.71 | $20.77 | $17.69 | 6,127,707 |
| 2017-01-31 | $21.18 | $21.50 | $20.99 | $21.48 | $18.29 | 5,676,174 |
| 2017-01-30 | $22.32 | $22.32 | $21.20 | $21.26 | $18.11 | 7,310,543 |
| 2017-01-27 | $23.08 | $23.09 | $22.53 | $22.55 | $19.21 | 4,684,477 |
| 2017-01-26 | $23.08 | $23.17 | $22.74 | $23.16 | $19.72 | 5,397,367 |
| 2017-01-25 | $23.00 | $23.09 | $22.85 | $22.93 | $19.53 | 4,164,071 |
| 2017-01-24 | $22.35 | $23.09 | $22.35 | $22.97 | $19.56 | 5,055,227 |
| 2017-01-23 | $22.32 | $22.75 | $22.12 | $22.18 | $18.87 | 5,731,724 |
| 2017-01-20 | $22.72 | $22.73 | $22.06 | $22.13 | $18.83 | 5,103,054 |
| 2017-01-19 | $21.73 | $22.55 | $21.68 | $22.48 | $19.13 | 6,770,345 |
| 2017-01-18 | $21.53 | $21.76 | $21.50 | $21.67 | $18.44 | 6,704,769 |
| 2017-01-17 | $21.85 | $21.87 | $21.55 | $21.71 | $18.47 | 5,540,275 |
| 2017-01-13 | $22.21 | $22.39 | $21.77 | $21.92 | $18.65 | 4,745,049 |
| 2017-01-12 | $22.30 | $22.42 | $22.00 | $22.27 | $18.95 | 5,729,906 |
| 2017-01-11 | $22.28 | $22.29 | $21.78 | $22.06 | $18.77 | 4,833,970 |
| 2017-01-10 | $22.41 | $22.64 | $22.11 | $22.17 | $18.87 | 6,637,453 |
| 2017-01-09 | $22.80 | $22.80 | $22.08 | $22.09 | $18.80 | 5,142,995 |
| 2017-01-06 | $22.74 | $23.17 | $22.60 | $22.89 | $19.48 | 6,534,296 |
| 2017-01-05 | $22.40 | $22.72 | $21.95 | $22.64 | $19.27 | 7,880,477 |
| 2017-01-04 | $21.93 | $22.50 | $21.93 | $22.37 | $19.04 | 9,078,744 |
| 2017-01-03 | $22.98 | $23.33 | $21.74 | $22.34 | $19.01 | 17,547,123 |
| 2016-12-30 | $22.81 | $23.50 | $22.72 | $23.36 | $19.88 | 12,931,072 |
| 2016-12-29 | $22.80 | $22.99 | $22.59 | $22.74 | $19.35 | 3,061,549 |
| 2016-12-28 | $23.24 | $23.48 | $22.68 | $22.92 | $19.50 | 4,232,589 |
| 2016-12-27 | $22.89 | $23.16 | $22.71 | $23.15 | $19.70 | 3,589,985 |
| 2016-12-23 | $22.40 | $22.81 | $22.29 | $22.79 | $19.39 | 5,512,626 |
| 2016-12-22 | $22.36 | $22.52 | $22.09 | $22.30 | $18.98 | 4,073,879 |
| 2016-12-21 | $22.19 | $22.75 | $22.02 | $22.44 | $19.10 | 4,722,082 |
| 2016-12-20 | $21.94 | $22.11 | $21.39 | $21.82 | $18.57 | 5,236,205 |
| 2016-12-19 | $21.85 | $22.08 | $21.73 | $21.84 | $18.58 | 4,211,262 |
| 2016-12-16 | $22.65 | $22.67 | $21.53 | $21.79 | $18.54 | 11,892,743 |
| 2016-12-15 | $22.52 | $23.31 | $22.31 | $22.64 | $19.27 | 4,680,392 |
| 2016-12-14 | $23.31 | $23.51 | $22.76 | $22.80 | $19.40 | 5,384,119 |
| 2016-12-13 | $23.48 | $23.60 | $23.06 | $23.44 | $19.95 | 5,106,811 |
| 2016-12-12 | $24.17 | $24.17 | $23.02 | $23.25 | $19.78 | 6,841,543 |
| 2016-12-09 | $24.64 | $24.75 | $23.66 | $23.91 | $20.35 | 8,198,794 |
| 2016-12-08 | $23.83 | $24.46 | $23.75 | $24.46 | $20.81 | 11,717,611 |
| 2016-12-07 | $23.74 | $24.04 | $23.48 | $23.73 | $20.19 | 9,827,194 |
| 2016-12-06 | $23.87 | $23.87 | $23.30 | $23.57 | $20.06 | 7,989,008 |
| 2016-12-05 | $23.20 | $23.83 | $23.09 | $23.63 | $20.11 | 7,869,253 |
| 2016-12-02 | $22.72 | $22.98 | $22.55 | $22.66 | $19.28 | 3,582,696 |
| 2016-12-01 | $23.06 | $23.20 | $22.51 | $22.83 | $19.43 | 7,579,869 |
| 2016-11-30 | $24.44 | $24.49 | $21.86 | $22.12 | $18.82 | 12,234,159 |
| 2016-11-29 | $22.30 | $23.29 | $22.07 | $23.06 | $19.62 | 3,983,920 |
| 2016-11-28 | $23.18 | $23.43 | $22.69 | $22.75 | $19.36 | 5,756,567 |
| 2016-11-25 | $23.04 | $23.32 | $22.79 | $22.86 | $19.45 | 2,136,289 |
| 2016-11-23 | $22.37 | $23.40 | $22.37 | $23.30 | $19.83 | 5,653,300 |
| 2016-11-22 | $23.14 | $23.40 | $22.45 | $22.65 | $19.27 | 4,449,746 |
| 2016-11-21 | $22.36 | $23.11 | $22.28 | $23.10 | $19.66 | 5,198,206 |
| 2016-11-18 | $21.78 | $22.15 | $21.57 | $21.95 | $18.68 | 4,531,825 |
| 2016-11-17 | $21.88 | $22.02 | $21.22 | $21.63 | $18.41 | 5,837,497 |
| 2016-11-16 | $22.25 | $22.25 | $21.59 | $21.68 | $18.45 | 5,471,687 |
| 2016-11-15 | $22.16 | $22.87 | $22.07 | $22.28 | $18.96 | 5,017,741 |
| 2016-11-14 | $21.31 | $21.89 | $21.29 | $21.89 | $18.63 | 6,354,401 |
| 2016-11-11 | $21.32 | $21.58 | $21.06 | $21.33 | $18.15 | 5,827,200 |
| 2016-11-10 | $21.69 | $22.11 | $21.40 | $21.50 | $18.30 | 7,283,435 |
| 2016-11-09 | $20.31 | $22.31 | $20.31 | $21.96 | $18.69 | 13,738,567 |
| 2016-11-08 | $20.33 | $20.74 | $20.27 | $20.41 | $17.37 | 5,078,247 |
| 2016-11-07 | $20.45 | $20.57 | $20.10 | $20.57 | $17.49 | 4,637,419 |
| 2016-11-04 | $20.14 | $20.48 | $20.02 | $20.05 | $17.04 | 4,999,042 |
| 2016-11-03 | $20.30 | $20.51 | $20.06 | $20.14 | $17.12 | 3,923,987 |
| 2016-11-02 | $20.27 | $20.53 | $20.03 | $20.26 | $17.22 | 6,181,210 |
| 2016-11-01 | $20.99 | $21.06 | $20.40 | $20.54 | $17.46 | 9,265,431 |
| 2016-10-31 | $20.46 | $20.97 | $20.32 | $20.88 | $17.75 | 7,782,591 |
| 2016-10-28 | $20.70 | $21.96 | $20.25 | $20.52 | $17.44 | 13,362,058 |
| 2016-10-27 | $20.92 | $21.68 | $20.86 | $21.65 | $18.40 | 12,384,593 |
| 2016-10-26 | $20.37 | $21.04 | $20.18 | $20.93 | $17.79 | 9,518,240 |
| 2016-10-25 | $20.94 | $21.27 | $20.55 | $20.63 | $17.54 | 5,082,273 |
| 2016-10-24 | $21.25 | $21.42 | $20.84 | $21.11 | $17.95 | 4,883,362 |
| 2016-10-21 | $21.89 | $22.06 | $21.30 | $21.37 | $18.17 | 7,864,994 |
| 2016-10-20 | $21.09 | $22.14 | $21.00 | $22.06 | $18.75 | 10,226,748 |
| 2016-10-19 | $22.22 | $22.25 | $21.56 | $21.58 | $18.35 | 8,212,301 |
| 2016-10-18 | $22.16 | $22.26 | $21.66 | $22.11 | $18.80 | 7,972,239 |
| 2016-10-17 | $22.33 | $22.42 | $21.45 | $21.93 | $18.64 | 8,678,385 |
| 2016-10-14 | $23.04 | $23.37 | $22.40 | $22.55 | $19.17 | 11,193,081 |
| 2016-10-13 | $23.71 | $24.17 | $22.19 | $22.75 | $19.34 | 26,264,894 |
| 2016-10-12 | $23.55 | $23.92 | $23.25 | $23.86 | $20.28 | 4,251,142 |
| 2016-10-11 | $24.03 | $24.12 | $23.54 | $23.64 | $20.10 | 6,605,198 |
| 2016-10-10 | $25.57 | $25.57 | $23.87 | $24.16 | $20.54 | 11,863,046 |
| 2016-10-07 | $25.55 | $25.67 | $24.46 | $24.77 | $21.06 | 12,567,438 |
| 2016-10-06 | $25.75 | $25.93 | $25.41 | $25.52 | $21.69 | 4,172,526 |
| 2016-10-05 | $25.54 | $25.85 | $25.34 | $25.69 | $21.84 | 5,973,761 |
| 2016-10-04 | $25.60 | $25.63 | $25.08 | $25.21 | $21.43 | 5,671,384 |
| 2016-10-03 | $25.89 | $25.89 | $25.45 | $25.71 | $21.86 | 3,604,587 |
| 2016-09-30 | $25.58 | $25.91 | $25.44 | $25.80 | $21.93 | 4,747,168 |
| 2016-09-29 | $25.42 | $25.80 | $24.97 | $25.47 | $21.65 | 8,725,566 |
| 2016-09-28 | $24.59 | $25.60 | $24.40 | $25.49 | $21.67 | 8,309,827 |
| 2016-09-27 | $24.82 | $24.82 | $24.22 | $24.34 | $20.69 | 6,158,840 |
| 2016-09-26 | $25.54 | $25.69 | $25.10 | $25.12 | $21.35 | 3,862,616 |
| 2016-09-23 | $25.72 | $25.96 | $24.99 | $25.51 | $21.69 | 5,362,719 |
| 2016-09-22 | $25.55 | $25.79 | $25.40 | $25.57 | $21.74 | 5,491,185 |
| 2016-09-21 | $24.79 | $25.27 | $24.60 | $25.24 | $21.46 | 6,099,417 |
| 2016-09-20 | $24.50 | $24.88 | $24.35 | $24.52 | $20.84 | 5,479,776 |
| 2016-09-19 | $24.52 | $24.67 | $24.19 | $24.35 | $20.70 | 3,497,116 |
| 2016-09-16 | $24.71 | $24.74 | $24.02 | $24.30 | $20.66 | 7,010,201 |
| 2016-09-15 | $25.15 | $25.27 | $24.78 | $25.04 | $21.29 | 5,444,628 |
| 2016-09-14 | $25.11 | $25.76 | $24.99 | $25.09 | $21.33 | 5,446,420 |
| 2016-09-13 | $26.02 | $26.04 | $25.00 | $25.21 | $21.43 | 6,149,140 |
| 2016-09-12 | $25.92 | $26.48 | $25.84 | $26.30 | $22.36 | 4,075,897 |
| 2016-09-09 | $26.22 | $26.74 | $26.03 | $26.06 | $22.15 | 5,718,279 |
| 2016-09-08 | $25.50 | $26.56 | $25.50 | $26.50 | $22.53 | 8,842,924 |
| 2016-09-07 | $24.80 | $25.48 | $24.80 | $25.25 | $21.47 | 6,854,234 |
| 2016-09-06 | $24.39 | $24.78 | $24.32 | $24.77 | $21.06 | 5,508,997 |
| 2016-09-02 | $24.69 | $24.77 | $24.37 | $24.41 | $20.75 | 4,385,477 |
| 2016-09-01 | $24.44 | $24.80 | $24.21 | $24.46 | $20.79 | 5,155,734 |
| 2016-08-31 | $24.70 | $24.87 | $24.40 | $24.63 | $20.94 | 7,187,519 |
| 2016-08-30 | $25.32 | $25.41 | $24.76 | $24.84 | $21.12 | 7,326,495 |
| 2016-08-29 | $25.31 | $25.34 | $25.04 | $25.16 | $21.39 | 5,414,217 |
| 2016-08-26 | $25.51 | $25.85 | $25.09 | $25.23 | $21.45 | 5,259,747 |
| 2016-08-25 | $25.62 | $25.68 | $25.32 | $25.40 | $21.59 | 4,476,696 |
| 2016-08-24 | $25.94 | $26.01 | $25.54 | $25.61 | $21.77 | 3,303,452 |
| 2016-08-23 | $25.83 | $26.14 | $25.77 | $26.01 | $22.11 | 2,881,161 |
| 2016-08-22 | $25.71 | $26.01 | $25.66 | $25.74 | $21.88 | 3,785,764 |
| 2016-08-19 | $25.95 | $26.22 | $25.63 | $25.96 | $22.07 | 5,255,219 |
| 2016-08-18 | $25.12 | $26.32 | $25.06 | $26.06 | $22.15 | 7,229,927 |
| 2016-08-17 | $25.10 | $25.39 | $24.79 | $25.01 | $21.26 | 3,152,191 |
| 2016-08-16 | $25.33 | $25.39 | $24.84 | $25.08 | $21.32 | 4,095,574 |
| 2016-08-15 | $25.20 | $25.60 | $25.18 | $25.41 | $21.60 | 3,861,709 |
| 2016-08-12 | $24.72 | $25.15 | $24.46 | $25.08 | $21.32 | 3,882,031 |
| 2016-08-11 | $24.28 | $24.68 | $24.06 | $24.56 | $20.88 | 5,268,650 |
| 2016-08-10 | $24.33 | $24.62 | $23.92 | $24.01 | $20.41 | 5,685,383 |
| 2016-08-09 | $25.05 | $25.09 | $24.14 | $24.19 | $20.56 | 5,897,931 |
| 2016-08-08 | $24.74 | $25.59 | $24.71 | $25.00 | $21.25 | 5,038,717 |
| 2016-08-05 | $24.46 | $24.69 | $24.28 | $24.56 | $20.86 | 3,785,668 |
| 2016-08-04 | $24.37 | $24.68 | $24.26 | $24.42 | $20.74 | 5,710,899 |
| 2016-08-03 | $24.05 | $24.50 | $23.71 | $24.42 | $20.74 | 6,285,287 |
| 2016-08-02 | $23.77 | $24.15 | $23.53 | $24.00 | $20.39 | 5,258,562 |
| 2016-08-01 | $24.58 | $24.70 | $23.62 | $23.73 | $20.16 | 7,873,751 |
| 2016-07-29 | $23.56 | $25.35 | $23.26 | $24.67 | $20.96 | 9,824,796 |
| 2016-07-28 | $23.60 | $24.14 | $23.31 | $23.85 | $20.26 | 7,661,015 |
| 2016-07-27 | $23.77 | $24.01 | $23.33 | $23.62 | $20.06 | 5,437,001 |
| 2016-07-26 | $23.41 | $23.88 | $23.28 | $23.56 | $20.01 | 5,739,448 |
| 2016-07-25 | $24.20 | $24.36 | $23.50 | $23.57 | $20.02 | 7,709,367 |
| 2016-07-22 | $24.41 | $24.69 | $23.94 | $24.38 | $20.71 | 6,299,662 |
| 2016-07-21 | $24.50 | $25.14 | $24.17 | $24.21 | $20.56 | 6,252,359 |
| 2016-07-20 | $24.69 | $24.91 | $24.20 | $24.50 | $20.81 | 4,250,528 |
| 2016-07-19 | $25.37 | $25.46 | $24.70 | $24.94 | $21.18 | 2,543,077 |
| 2016-07-18 | $25.08 | $25.53 | $24.91 | $25.35 | $21.53 | 2,988,112 |
| 2016-07-15 | $25.45 | $25.48 | $24.96 | $25.06 | $21.29 | 2,783,230 |
| 2016-07-14 | $26.14 | $26.14 | $25.21 | $25.21 | $21.41 | 2,515,867 |
| 2016-07-13 | $25.96 | $26.08 | $25.16 | $25.70 | $21.83 | 3,990,168 |
| 2016-07-12 | $26.00 | $26.53 | $25.88 | $25.91 | $22.01 | 4,477,727 |
| 2016-07-11 | $25.50 | $25.77 | $25.40 | $25.60 | $21.75 | 3,111,394 |
| 2016-07-08 | $25.85 | $25.90 | $25.07 | $25.44 | $21.61 | 4,312,672 |
| 2016-07-07 | $26.16 | $26.21 | $24.96 | $25.42 | $21.59 | 4,924,068 |
| 2016-07-06 | $25.28 | $25.87 | $25.13 | $25.84 | $21.95 | 3,299,902 |
| 2016-07-05 | $25.26 | $25.52 | $24.61 | $25.37 | $21.55 | 4,296,391 |
| 2016-07-01 | $25.81 | $26.09 | $25.62 | $25.83 | $21.94 | 5,015,474 |
| 2016-06-30 | $25.33 | $26.00 | $25.11 | $25.74 | $21.86 | 5,241,368 |
| 2016-06-29 | $26.28 | $26.44 | $25.37 | $25.39 | $21.57 | 5,448,125 |
| 2016-06-28 | $24.56 | $26.05 | $24.42 | $25.99 | $22.08 | 5,681,938 |
| 2016-06-27 | $24.53 | $25.10 | $23.79 | $24.06 | $20.44 | 4,771,092 |
| 2016-06-24 | $24.53 | $25.02 | $24.50 | $24.74 | $21.01 | 6,339,596 |
| 2016-06-23 | $25.39 | $25.50 | $25.09 | $25.25 | $21.45 | 2,472,261 |
| 2016-06-22 | $25.52 | $25.52 | $24.90 | $25.23 | $21.43 | 3,254,676 |
| 2016-06-21 | $24.98 | $25.59 | $24.98 | $25.47 | $21.63 | 2,784,955 |
| 2016-06-20 | $25.04 | $25.51 | $24.76 | $25.13 | $21.35 | 3,854,818 |
| 2016-06-17 | $24.66 | $24.86 | $24.46 | $24.66 | $20.95 | 6,384,435 |
| 2016-06-16 | $24.26 | $24.61 | $24.20 | $24.40 | $20.73 | 3,991,578 |
| 2016-06-15 | $24.63 | $25.00 | $24.45 | $24.54 | $20.84 | 4,644,874 |
| 2016-06-14 | $25.02 | $25.29 | $24.35 | $24.65 | $20.94 | 3,821,318 |
| 2016-06-13 | $24.92 | $25.15 | $24.82 | $25.09 | $21.31 | 4,192,034 |
| 2016-06-10 | $25.56 | $25.85 | $24.95 | $25.05 | $21.28 | 4,325,659 |
| 2016-06-09 | $24.85 | $26.08 | $24.78 | $25.90 | $22.00 | 5,877,915 |
| 2016-06-08 | $25.70 | $25.86 | $24.99 | $25.03 | $21.26 | 4,667,821 |
| 2016-06-07 | $24.61 | $25.82 | $24.47 | $25.43 | $21.60 | 5,806,474 |
| 2016-06-06 | $24.65 | $24.72 | $24.29 | $24.51 | $20.82 | 4,479,797 |
| 2016-06-03 | $24.79 | $24.85 | $23.97 | $24.23 | $20.58 | 5,331,970 |
| 2016-06-02 | $24.36 | $24.79 | $24.12 | $24.74 | $21.01 | 3,600,379 |
| 2016-06-01 | $23.82 | $24.73 | $23.82 | $24.67 | $20.96 | 5,308,768 |
| 2016-05-31 | $24.02 | $24.19 | $23.71 | $23.97 | $20.36 | 6,510,763 |
| 2016-05-27 | $23.69 | $24.16 | $23.48 | $23.61 | $20.05 | 4,367,694 |
| 2016-05-26 | $24.23 | $24.24 | $23.64 | $23.69 | $20.12 | 3,295,625 |
| 2016-05-25 | $23.57 | $24.10 | $23.50 | $23.99 | $20.38 | 3,625,181 |
| 2016-05-24 | $23.43 | $23.50 | $22.95 | $23.30 | $19.79 | 2,817,502 |
| 2016-05-23 | $22.89 | $23.58 | $22.89 | $23.34 | $19.83 | 3,338,929 |
| 2016-05-20 | $23.38 | $23.42 | $22.84 | $23.17 | $19.68 | 3,297,922 |
| 2016-05-19 | $22.81 | $23.30 | $22.70 | $23.19 | $19.70 | 6,565,588 |
| 2016-05-18 | $23.78 | $23.92 | $23.09 | $23.17 | $19.68 | 6,748,898 |
| 2016-05-17 | $23.91 | $24.11 | $23.61 | $23.87 | $20.28 | 4,361,337 |
| 2016-05-16 | $24.11 | $24.20 | $23.51 | $23.77 | $20.19 | 4,983,788 |
| 2016-05-13 | $24.19 | $24.67 | $23.77 | $23.81 | $20.22 | 3,843,545 |
| 2016-05-12 | $24.80 | $25.04 | $24.24 | $24.40 | $20.73 | 3,069,854 |
| 2016-05-11 | $24.37 | $24.70 | $24.17 | $24.49 | $20.79 | 3,658,312 |
| 2016-05-10 | $24.14 | $24.64 | $24.05 | $24.62 | $20.90 | 4,799,242 |
| 2016-05-09 | $23.65 | $24.18 | $23.33 | $24.01 | $20.38 | 4,809,365 |
| 2016-05-06 | $23.79 | $24.45 | $23.75 | $23.81 | $20.21 | 5,618,582 |
| 2016-05-05 | $24.37 | $24.74 | $23.85 | $24.19 | $20.53 | 5,736,778 |
| 2016-05-04 | $24.29 | $24.53 | $23.56 | $23.84 | $20.23 | 6,109,635 |
| 2016-05-03 | $24.03 | $24.40 | $23.75 | $23.88 | $20.27 | 6,052,803 |
| 2016-05-02 | $23.33 | $24.62 | $23.28 | $24.24 | $20.57 | 7,860,726 |
| 2016-04-29 | $23.71 | $24.00 | $22.78 | $23.40 | $19.86 | 8,403,157 |
| 2016-04-28 | $23.79 | $24.10 | $23.45 | $23.58 | $20.01 | 8,760,592 |
| 2016-04-27 | $23.08 | $24.17 | $22.65 | $24.07 | $20.43 | 9,104,960 |
| 2016-04-26 | $22.41 | $22.85 | $21.90 | $22.81 | $19.36 | 7,699,726 |
| 2016-04-25 | $22.88 | $23.19 | $21.94 | $22.29 | $18.92 | 12,323,856 |
| 2016-04-22 | $23.00 | $23.63 | $22.93 | $23.26 | $19.74 | 5,509,942 |
| 2016-04-21 | $23.46 | $23.63 | $22.71 | $22.83 | $19.38 | 5,989,743 |
| 2016-04-20 | $23.40 | $23.77 | $23.31 | $23.52 | $19.96 | 4,432,045 |
| 2016-04-19 | $23.70 | $23.94 | $23.25 | $23.48 | $19.93 | 4,796,810 |
| 2016-04-18 | $22.39 | $23.66 | $22.20 | $23.41 | $19.87 | 4,518,504 |
| 2016-04-15 | $22.60 | $23.23 | $22.33 | $23.03 | $19.55 | 6,105,158 |
| 2016-04-14 | $23.14 | $23.29 | $22.52 | $22.81 | $19.36 | 6,293,355 |
| 2016-04-13 | $23.78 | $23.78 | $22.86 | $23.20 | $19.69 | 6,176,320 |
| 2016-04-12 | $23.13 | $23.99 | $22.98 | $23.79 | $20.19 | 6,140,256 |
| 2016-04-11 | $23.49 | $23.83 | $22.76 | $22.91 | $19.44 | 5,525,024 |
| 2016-04-08 | $23.71 | $23.80 | $22.97 | $23.48 | $19.93 | 5,596,439 |
| 2016-04-07 | $22.30 | $23.29 | $22.23 | $23.27 | $19.75 | 5,166,685 |
| 2016-04-06 | $22.35 | $22.69 | $21.97 | $22.35 | $18.97 | 6,151,738 |
| 2016-04-05 | $22.42 | $22.62 | $22.10 | $22.32 | $18.94 | 7,657,861 |
| 2016-04-04 | $22.61 | $23.34 | $22.50 | $22.70 | $19.27 | 6,589,447 |
| 2016-04-01 | $22.26 | $22.71 | $22.20 | $22.51 | $19.10 | 5,176,844 |
| 2016-03-31 | $22.74 | $22.89 | $22.51 | $22.71 | $19.27 | 6,860,138 |
| 2016-03-30 | $22.88 | $22.90 | $22.33 | $22.71 | $19.27 | 4,798,472 |
| 2016-03-29 | $21.67 | $22.72 | $21.61 | $22.64 | $19.22 | 4,779,606 |
| 2016-03-28 | $22.00 | $22.17 | $21.41 | $22.06 | $18.72 | 5,571,646 |
| 2016-03-24 | $21.02 | $22.14 | $20.93 | $21.97 | $18.65 | 5,672,833 |
| 2016-03-23 | $21.63 | $22.00 | $21.39 | $21.47 | $18.22 | 5,256,532 |
| 2016-03-22 | $21.80 | $22.08 | $21.42 | $21.77 | $18.48 | 5,288,225 |
| 2016-03-21 | $22.64 | $22.69 | $21.64 | $21.79 | $18.49 | 7,292,581 |
| 2016-03-18 | $22.89 | $22.92 | $22.08 | $22.77 | $19.33 | 9,133,447 |
| 2016-03-17 | $23.25 | $23.31 | $22.42 | $22.76 | $19.32 | 6,494,797 |
| 2016-03-16 | $22.60 | $23.02 | $22.27 | $22.94 | $19.47 | 6,480,832 |
| 2016-03-15 | $21.87 | $22.60 | $21.65 | $22.58 | $19.16 | 5,829,570 |
| 2016-03-14 | $21.57 | $22.21 | $21.47 | $22.10 | $18.76 | 5,385,609 |
| 2016-03-11 | $22.41 | $22.50 | $21.64 | $21.96 | $18.64 | 5,833,690 |
| 2016-03-10 | $20.68 | $22.16 | $20.45 | $21.91 | $18.60 | 12,204,276 |
| 2016-03-09 | $21.86 | $21.98 | $19.77 | $21.25 | $18.04 | 22,277,883 |
| 2016-03-08 | $22.02 | $22.06 | $21.26 | $21.37 | $18.14 | 8,763,855 |
| 2016-03-07 | $21.44 | $22.49 | $21.01 | $22.39 | $19.00 | 12,308,668 |
| 2016-03-04 | $22.52 | $22.70 | $21.13 | $21.47 | $18.22 | 10,681,979 |
| 2016-03-03 | $21.89 | $22.55 | $21.68 | $22.17 | $18.82 | 10,156,200 |
| 2016-03-02 | $20.86 | $22.06 | $20.80 | $22.05 | $18.71 | 9,646,351 |
| 2016-03-01 | $20.39 | $21.17 | $19.58 | $20.99 | $17.81 | 11,277,389 |
| 2016-02-29 | $20.35 | $20.43 | $19.01 | $20.13 | $17.08 | 13,897,213 |
| 2016-02-26 | $20.13 | $20.45 | $19.62 | $20.44 | $17.35 | 10,950,196 |
| 2016-02-25 | $19.71 | $20.06 | $19.02 | $19.41 | $16.47 | 12,465,448 |
| 2016-02-24 | $18.92 | $19.97 | $18.81 | $19.71 | $16.73 | 14,558,917 |
| 2016-02-23 | $20.33 | $20.40 | $19.16 | $19.26 | $16.35 | 76,175,110 |
| 2016-02-22 | $20.44 | $21.94 | $20.17 | $21.54 | $18.28 | 9,208,344 |
| 2016-02-19 | $19.35 | $20.48 | $18.73 | $19.91 | $16.90 | 11,493,848 |
| 2016-02-18 | $20.53 | $20.53 | $19.31 | $19.55 | $16.59 | 9,190,763 |
| 2016-02-17 | $19.41 | $20.54 | $19.03 | $20.49 | $17.39 | 6,714,847 |
| 2016-02-16 | $20.09 | $20.09 | $18.48 | $19.26 | $16.35 | 8,949,992 |
| 2016-02-12 | $20.21 | $20.46 | $19.07 | $19.75 | $16.76 | 7,248,428 |
| 2016-02-11 | $19.27 | $20.09 | $18.73 | $19.87 | $16.86 | 8,201,909 |
| 2016-02-10 | $19.49 | $20.00 | $18.86 | $19.75 | $16.76 | 8,300,420 |
| 2016-02-09 | $20.42 | $20.77 | $18.96 | $19.59 | $16.63 | 12,781,901 |
| 2016-02-08 | $20.31 | $22.25 | $20.01 | $20.92 | $17.76 | 13,119,609 |
| 2016-02-05 | $20.79 | $21.12 | $20.07 | $20.66 | $17.53 | 8,257,910 |
| 2016-02-04 | $21.07 | $21.48 | $20.20 | $20.90 | $17.74 | 10,800,823 |
| 2016-02-03 | $20.82 | $21.21 | $19.88 | $21.17 | $17.97 | 9,322,786 |
| 2016-02-02 | $20.17 | $21.00 | $19.79 | $20.39 | $17.31 | 15,546,757 |
| 2016-02-01 | $20.24 | $20.87 | $19.78 | $20.56 | $17.45 | 9,387,954 |
| 2016-01-29 | $19.68 | $20.80 | $19.60 | $20.75 | $17.61 | 9,220,271 |
| 2016-01-28 | $20.40 | $20.47 | $19.32 | $19.39 | $16.46 | 12,925,008 |
| 2016-01-27 | $19.27 | $20.45 | $19.01 | $19.52 | $16.57 | 8,959,076 |
| 2016-01-26 | $18.81 | $19.50 | $18.58 | $19.43 | $16.47 | 6,170,558 |
| 2016-01-25 | $18.94 | $19.78 | $18.38 | $18.40 | $15.60 | 12,120,496 |
| 2016-01-22 | $19.36 | $19.56 | $18.60 | $19.54 | $16.57 | 11,941,044 |
| 2016-01-21 | $16.95 | $18.96 | $16.87 | $18.65 | $15.81 | 14,184,306 |
| 2016-01-20 | $16.05 | $17.37 | $15.82 | $17.15 | $14.54 | 13,646,173 |
| 2016-01-19 | $16.53 | $16.78 | $16.15 | $16.43 | $13.93 | 11,946,099 |
| 2016-01-15 | $15.47 | $16.43 | $15.39 | $16.41 | $13.91 | 9,172,247 |
| 2016-01-14 | $15.85 | $16.45 | $15.65 | $16.31 | $13.83 | 9,906,775 |
| 2016-01-13 | $15.71 | $16.24 | $15.25 | $15.70 | $13.31 | 10,984,285 |
| 2016-01-12 | $16.32 | $16.33 | $14.88 | $15.48 | $13.12 | 10,974,470 |
| 2016-01-11 | $17.08 | $17.16 | $15.78 | $16.00 | $13.57 | 13,468,601 |
| 2016-01-08 | $16.78 | $17.34 | $16.54 | $17.20 | $14.58 | 9,737,099 |
| 2016-01-07 | $15.71 | $16.71 | $15.68 | $16.58 | $14.06 | 8,536,752 |
| 2016-01-06 | $17.02 | $17.03 | $15.89 | $16.02 | $13.58 | 10,378,112 |
| 2016-01-05 | $17.66 | $17.87 | $17.07 | $17.57 | $14.90 | 11,622,155 |
| 2016-01-04 | $17.67 | $17.94 | $17.31 | $17.59 | $14.91 | 8,618,102 |
| 2015-12-31 | $17.09 | $17.76 | $16.97 | $17.69 | $15.00 | 4,892,825 |
| 2015-12-30 | $17.20 | $17.70 | $16.97 | $17.01 | $14.42 | 5,880,969 |
| 2015-12-29 | $17.81 | $18.12 | $17.23 | $17.70 | $15.01 | 6,643,471 |
| 2015-12-28 | $17.40 | $17.65 | $17.06 | $17.24 | $14.62 | 8,086,389 |
| 2015-12-24 | $17.68 | $18.09 | $17.38 | $17.70 | $15.01 | 4,288,385 |
| 2015-12-23 | $17.01 | $17.92 | $16.99 | $17.64 | $14.96 | 9,987,068 |
| 2015-12-22 | $16.16 | $16.76 | $16.07 | $16.52 | $14.01 | 6,525,249 |
| 2015-12-21 | $15.70 | $16.36 | $15.48 | $16.24 | $13.77 | 14,996,091 |
| 2015-12-18 | $15.29 | $15.79 | $15.28 | $15.49 | $13.13 | 17,675,161 |
| 2015-12-17 | $15.43 | $15.48 | $15.10 | $15.35 | $13.01 | 10,817,007 |
| 2015-12-16 | $15.16 | $15.58 | $14.95 | $15.39 | $13.05 | 12,689,400 |
| 2015-12-15 | $15.86 | $15.94 | $14.94 | $15.03 | $12.74 | 13,533,281 |
| 2015-12-14 | $15.91 | $16.23 | $15.55 | $15.65 | $13.27 | 9,548,800 |
| 2015-12-11 | $17.24 | $17.33 | $16.06 | $16.10 | $13.65 | 7,928,474 |
| 2015-12-10 | $17.22 | $18.00 | $17.04 | $17.68 | $14.99 | 5,147,457 |
| 2015-12-09 | $17.59 | $18.05 | $17.05 | $17.37 | $14.73 | 10,066,548 |
| 2015-12-08 | $16.24 | $17.71 | $16.15 | $17.56 | $14.89 | 10,014,971 |
| 2015-12-07 | $16.54 | $17.03 | $16.21 | $16.80 | $14.24 | 10,307,687 |
| 2015-12-04 | $16.84 | $17.42 | $16.67 | $17.22 | $14.60 | 6,483,702 |
| 2015-12-03 | $18.07 | $18.11 | $16.96 | $17.13 | $14.52 | 8,860,336 |
| 2015-12-02 | $18.32 | $18.42 | $17.51 | $17.93 | $15.20 | 7,453,414 |
| 2015-12-01 | $18.78 | $18.96 | $18.31 | $18.60 | $15.77 | 5,837,521 |
| 2015-11-30 | $19.19 | $19.34 | $18.61 | $18.83 | $15.97 | 5,616,674 |
| 2015-11-27 | $19.11 | $19.32 | $18.96 | $19.08 | $16.18 | 2,693,804 |
| 2015-11-25 | $19.02 | $19.51 | $18.97 | $19.34 | $16.40 | 5,516,280 |
| 2015-11-24 | $19.51 | $19.62 | $18.91 | $19.20 | $16.28 | 9,647,986 |
| 2015-11-23 | $19.64 | $19.86 | $19.17 | $19.38 | $16.43 | 6,439,683 |
| 2015-11-20 | $20.41 | $20.53 | $19.86 | $19.88 | $16.86 | 3,577,258 |
| 2015-11-19 | $20.26 | $21.03 | $20.11 | $20.50 | $17.38 | 2,814,385 |
| 2015-11-18 | $21.12 | $21.37 | $20.49 | $20.87 | $17.69 | 4,897,516 |
| 2015-11-17 | $22.37 | $22.37 | $20.97 | $21.00 | $17.81 | 6,638,545 |
| 2015-11-16 | $20.77 | $22.59 | $20.68 | $22.56 | $19.13 | 6,209,266 |
| 2015-11-13 | $20.29 | $21.13 | $20.01 | $20.74 | $17.58 | 5,226,198 |
| 2015-11-12 | $20.49 | $20.86 | $20.28 | $20.33 | $17.24 | 4,032,001 |
| 2015-11-11 | $22.59 | $22.64 | $20.68 | $20.88 | $17.70 | 7,111,478 |
| 2015-11-10 | $22.44 | $22.91 | $22.21 | $22.64 | $19.20 | 4,811,284 |
| 2015-11-09 | $22.25 | $22.78 | $22.13 | $22.57 | $19.14 | 4,265,949 |
| 2015-11-06 | $22.34 | $22.98 | $22.13 | $22.30 | $18.91 | 4,929,375 |
| 2015-11-05 | $22.26 | $22.91 | $22.10 | $22.64 | $19.20 | 4,827,412 |
| 2015-11-04 | $22.18 | $23.04 | $21.90 | $22.42 | $19.01 | 6,827,491 |
| 2015-11-03 | $22.36 | $22.64 | $22.01 | $22.04 | $18.69 | 4,435,815 |
| 2015-11-02 | $21.53 | $22.43 | $21.42 | $22.29 | $18.90 | 4,495,647 |
| 2015-10-30 | $21.58 | $21.82 | $21.11 | $21.71 | $18.39 | 7,645,230 |
| 2015-10-29 | $21.84 | $22.24 | $21.46 | $21.53 | $18.24 | 6,022,329 |
| 2015-10-28 | $21.25 | $21.98 | $20.69 | $21.82 | $18.48 | 8,273,360 |
| 2015-10-27 | $20.47 | $21.42 | $20.41 | $21.14 | $17.91 | 9,717,433 |
| 2015-10-26 | $20.91 | $21.68 | $20.78 | $20.83 | $17.65 | 8,264,140 |
| 2015-10-23 | $21.05 | $21.71 | $20.00 | $21.10 | $17.87 | 11,113,698 |
| 2015-10-22 | $22.43 | $22.75 | $21.78 | $22.09 | $18.71 | 6,676,582 |
| 2015-10-21 | $23.30 | $23.39 | $22.33 | $22.34 | $18.92 | 4,574,011 |
| 2015-10-20 | $23.14 | $24.06 | $23.02 | $23.44 | $19.86 | 4,519,260 |
| 2015-10-19 | $23.00 | $23.48 | $22.80 | $23.11 | $19.58 | 4,988,809 |
| 2015-10-16 | $23.84 | $23.93 | $23.09 | $23.21 | $19.66 | 6,281,148 |
| 2015-10-15 | $22.97 | $23.81 | $22.89 | $23.72 | $20.09 | 4,847,341 |
| 2015-10-14 | $22.34 | $23.06 | $22.22 | $22.94 | $19.43 | 4,051,346 |
| 2015-10-13 | $22.73 | $23.15 | $22.26 | $22.35 | $18.93 | 6,223,105 |
| 2015-10-12 | $23.32 | $23.45 | $22.39 | $22.93 | $19.42 | 3,629,691 |
| 2015-10-09 | $23.24 | $23.53 | $22.99 | $23.24 | $19.69 | 6,789,744 |
| 2015-10-08 | $23.25 | $23.42 | $22.87 | $23.15 | $19.61 | 8,545,044 |
| 2015-10-07 | $23.96 | $24.15 | $22.77 | $23.25 | $19.70 | 6,255,944 |
| 2015-10-06 | $22.93 | $23.72 | $22.81 | $23.50 | $19.91 | 9,585,905 |
| 2015-10-05 | $22.18 | $23.02 | $22.06 | $22.90 | $19.40 | 8,696,268 |
| 2015-10-02 | $21.00 | $21.95 | $20.86 | $21.92 | $18.57 | 12,370,338 |
| 2015-10-01 | $22.14 | $22.40 | $21.20 | $21.22 | $17.98 | 6,498,558 |
| 2015-09-30 | $21.75 | $22.03 | $21.32 | $21.86 | $18.52 | 5,614,953 |
| 2015-09-29 | $22.78 | $22.85 | $21.31 | $21.54 | $18.25 | 13,009,247 |
| 2015-09-28 | $23.55 | $23.66 | $22.63 | $22.70 | $19.23 | 6,116,065 |
| 2015-09-25 | $24.33 | $24.47 | $23.75 | $23.82 | $20.18 | 5,241,699 |
| 2015-09-24 | $23.41 | $24.43 | $23.26 | $24.12 | $20.43 | 5,076,159 |
| 2015-09-23 | $24.00 | $24.08 | $23.55 | $23.58 | $19.97 | 5,033,540 |
| 2015-09-22 | $23.50 | $24.26 | $23.33 | $23.92 | $20.26 | 6,325,456 |
| 2015-09-21 | $23.73 | $24.20 | $23.55 | $23.91 | $20.25 | 4,406,101 |
| 2015-09-18 | $23.30 | $24.06 | $23.30 | $23.49 | $19.90 | 8,619,944 |
| 2015-09-17 | $23.67 | $24.27 | $23.57 | $23.70 | $20.08 | 6,100,942 |
| 2015-09-16 | $22.89 | $23.75 | $22.74 | $23.72 | $20.09 | 3,954,886 |
| 2015-09-15 | $22.34 | $22.86 | $22.28 | $22.77 | $19.29 | 2,963,679 |
| 2015-09-14 | $22.99 | $23.02 | $22.04 | $22.26 | $18.86 | 4,553,308 |
| 2015-09-11 | $22.58 | $23.33 | $22.50 | $23.15 | $19.61 | 4,824,777 |
| 2015-09-10 | $22.56 | $23.21 | $22.37 | $23.05 | $19.53 | 4,828,996 |
| 2015-09-09 | $23.00 | $23.42 | $22.44 | $22.50 | $19.06 | 5,279,814 |
| 2015-09-08 | $23.10 | $23.32 | $22.33 | $22.85 | $19.36 | 6,323,234 |
| 2015-09-04 | $23.10 | $23.33 | $22.74 | $22.78 | $19.30 | 5,000,999 |
| 2015-09-03 | $23.39 | $24.17 | $23.14 | $23.41 | $19.83 | 7,409,478 |
| 2015-09-02 | $23.34 | $23.56 | $22.51 | $23.32 | $19.75 | 3,958,893 |
| 2015-09-01 | $22.94 | $23.64 | $22.80 | $23.03 | $19.51 | 6,012,784 |
| 2015-08-31 | $23.00 | $24.15 | $22.77 | $23.67 | $20.05 | 5,636,401 |
| 2015-08-28 | $23.01 | $23.72 | $22.88 | $23.30 | $19.74 | 5,872,859 |
Coterra Energy Inc (CTRA) News Headlines
.jpg)
Jim Cramer says buy the dip in this AI stock — plus, get ready for Amazon earnings
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 6, 2025.jpg)
US Permian basin's oil output growth to slow in 2025 despite Trump's plan, executives say
None
reuters.com Feb. 6, 2025.jpg)
These 2 sectors lead the market — plus, Broadcom may have another custom chip partner
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 10, 2025Recent Coterra Energy Inc (CTRA) News
.jpg)
.jpg)
Similar Companies to Coterra Energy Inc (CTRA) in the Thermal Coal Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Nacco Industries Inc - Class A | NC | Thermal Coal | Energy | 24,000 |
| Peabody Energy Corp New | BTU | Thermal Coal | Energy | 6,004 |
| Arch Resources Inc - Class A | ARCH | Thermal Coal | Energy | 4,200 |
| Alliance Resource Partners LP | ARLP | Thermal Coal | Energy | 2,300 |
| Hallador Energy Company | HNRG | Thermal Coal | Energy | 1,000 |
| Coterra Energy Inc | CTRA | Thermal Coal | Energy | 495 |
| Natural Resource Partners LP | NRP | Thermal Coal | Energy | 0 |
| CONSOL Coal Resources LP | CCR | Thermal Coal | Energy | 0 |