Dropbox Inc - Class A (DBX) Exchange: NASDAQ
Data as of April 25, 2024
$23.82 ($-0.38) -1.57%
Dropbox Inc - Class A - Daily Information
Click for more stock information on Dropbox Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $23.97 |
| Previous Close | $23.82 |
| High | $24.17 |
| Low | $23.82 |
| Adjusted Open | $23.97 |
| Previous Adjusted Close | $23.82 |
| Adjusted High | $24.17 |
| Adjusted Low | $23.82 |
About Dropbox Inc - Class A (DBX)
Dropbox Inc - Class A (DBX) is a leading global provider of cloud storage solutions that serve 500 million users and organizations across 180 countries. It was founded in 2007 and since then, the company has grown to become the second-largest provider of these solutions, as measured by paying users. Dropbox is well-known for its widely adopted cloud storage and collaboration capabilities, which are the backbone of the company's service offering. Dropbox also offers a wide range of features, such as file sharing, document collaboration, and data protection, making it an ideal platform for businesses and personal users alike. Dropbox's mission is to simplify how individuals, teams, and businesses collaborate and share information.
Invest in Dropbox Inc - Class A (DBX)
Historical Stock Data for Dropbox Inc - Class A (DBX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $23.97 | $24.17 | $23.82 | $23.82 | $23.82 | 9,909,206 |
| 2024-03-14 | $23.98 | $24.26 | $23.83 | $24.20 | $24.20 | 4,354,211 |
| 2024-03-13 | $23.91 | $24.09 | $23.80 | $24.03 | $24.03 | 3,656,193 |
| 2024-03-12 | $23.61 | $24.07 | $23.50 | $23.84 | $23.84 | 4,341,426 |
| 2024-03-11 | $23.91 | $23.96 | $23.45 | $23.50 | $23.50 | 5,894,584 |
| 2024-03-08 | $24.18 | $24.68 | $24.02 | $24.02 | $24.02 | 3,772,047 |
| 2024-03-07 | $23.95 | $24.21 | $23.52 | $24.15 | $24.15 | 4,545,130 |
| 2024-03-06 | $24.23 | $24.31 | $23.63 | $23.80 | $23.80 | 4,844,873 |
| 2024-03-05 | $23.91 | $24.19 | $23.68 | $23.90 | $23.90 | 4,641,224 |
| 2024-03-04 | $24.29 | $24.62 | $24.06 | $24.10 | $24.10 | 4,497,470 |
| 2024-03-01 | $24.02 | $24.25 | $23.77 | $24.14 | $24.14 | 4,341,464 |
| 2024-02-29 | $24.01 | $24.15 | $23.56 | $23.95 | $23.95 | 7,652,142 |
| 2024-02-28 | $23.86 | $24.38 | $23.79 | $23.85 | $23.85 | 4,124,949 |
| 2024-02-27 | $23.58 | $24.14 | $23.56 | $23.98 | $23.98 | 5,217,135 |
| 2024-02-26 | $24.00 | $24.13 | $23.48 | $23.50 | $23.50 | 6,079,964 |
| 2024-02-23 | $23.49 | $24.10 | $23.42 | $24.00 | $24.00 | 4,455,774 |
| 2024-02-22 | $24.28 | $24.46 | $23.23 | $23.26 | $23.26 | 7,374,354 |
| 2024-02-21 | $23.79 | $24.47 | $23.71 | $23.86 | $23.86 | 6,417,751 |
| 2024-02-20 | $24.88 | $25.14 | $23.89 | $24.23 | $24.23 | 11,224,145 |
| 2024-02-16 | $27.98 | $27.98 | $24.63 | $25.08 | $25.08 | 21,087,571 |
| 2024-02-15 | $32.40 | $32.69 | $32.36 | $32.54 | $32.54 | 4,988,805 |
| 2024-02-14 | $32.39 | $33.25 | $32.09 | $32.41 | $32.41 | 2,987,410 |
| 2024-02-13 | $31.68 | $32.48 | $31.26 | $32.02 | $32.02 | 3,899,544 |
| 2024-02-12 | $33.15 | $33.27 | $32.42 | $32.44 | $32.44 | 2,607,618 |
| 2024-02-09 | $32.91 | $33.43 | $32.91 | $33.16 | $33.16 | 3,497,828 |
| 2024-02-08 | $33.10 | $33.28 | $32.77 | $32.78 | $32.78 | 2,577,895 |
| 2024-02-07 | $32.91 | $33.30 | $32.67 | $32.89 | $32.89 | 3,188,427 |
| 2024-02-06 | $32.76 | $33.27 | $32.30 | $32.70 | $32.70 | 2,930,252 |
| 2024-02-05 | $32.50 | $32.64 | $32.19 | $32.49 | $32.49 | 1,561,734 |
| 2024-02-02 | $32.12 | $32.84 | $32.12 | $32.47 | $32.47 | 2,614,810 |
| 2024-02-01 | $31.86 | $32.41 | $31.83 | $32.27 | $32.27 | 2,855,929 |
| 2024-01-31 | $32.35 | $32.36 | $31.52 | $31.68 | $31.68 | 2,807,666 |
| 2024-01-30 | $32.51 | $32.66 | $32.35 | $32.54 | $32.54 | 2,683,563 |
| 2024-01-29 | $32.15 | $32.53 | $32.00 | $32.45 | $32.45 | 2,102,294 |
| 2024-01-26 | $32.27 | $32.43 | $32.02 | $32.10 | $32.10 | 1,667,253 |
| 2024-01-25 | $32.64 | $32.95 | $32.25 | $32.38 | $32.38 | 2,435,215 |
| 2024-01-24 | $32.50 | $32.80 | $32.30 | $32.40 | $32.40 | 2,322,095 |
| 2024-01-23 | $32.66 | $32.83 | $32.17 | $32.32 | $32.32 | 2,572,254 |
| 2024-01-22 | $32.45 | $32.88 | $32.25 | $32.72 | $32.72 | 5,445,869 |
| 2024-01-19 | $31.86 | $32.18 | $31.72 | $32.17 | $32.17 | 2,552,725 |
| 2024-01-18 | $31.15 | $31.76 | $31.15 | $31.64 | $31.64 | 2,266,829 |
| 2024-01-17 | $31.12 | $31.42 | $30.82 | $31.03 | $31.03 | 3,385,457 |
| 2024-01-16 | $31.16 | $31.69 | $30.98 | $31.33 | $31.33 | 3,316,877 |
| 2024-01-12 | $31.27 | $31.66 | $31.05 | $31.57 | $31.57 | 3,412,620 |
| 2024-01-11 | $30.22 | $31.08 | $30.07 | $31.06 | $31.06 | 4,350,199 |
| 2024-01-10 | $29.06 | $30.27 | $29.06 | $30.21 | $30.21 | 1,820,270 |
| 2024-01-09 | $29.53 | $29.81 | $29.36 | $29.67 | $29.67 | 3,025,905 |
| 2024-01-08 | $29.20 | $29.84 | $29.13 | $29.83 | $29.83 | 2,107,612 |
| 2024-01-05 | $28.63 | $29.37 | $28.63 | $29.16 | $29.16 | 2,591,225 |
| 2024-01-04 | $28.95 | $29.22 | $28.52 | $28.60 | $28.60 | 3,104,248 |
| 2024-01-03 | $28.47 | $29.06 | $28.37 | $29.01 | $29.01 | 3,188,636 |
| 2024-01-02 | $29.21 | $29.31 | $28.68 | $28.80 | $28.80 | 2,175,138 |
| 2023-12-29 | $29.70 | $29.87 | $29.43 | $29.48 | $29.48 | 1,780,984 |
| 2023-12-28 | $30.05 | $30.10 | $29.67 | $29.72 | $29.72 | 2,010,691 |
| 2023-12-27 | $30.15 | $30.41 | $30.05 | $30.06 | $30.06 | 1,849,399 |
| 2023-12-26 | $30.25 | $30.44 | $30.14 | $30.44 | $30.44 | 1,200,116 |
| 2023-12-22 | $30.05 | $30.24 | $30.01 | $30.15 | $30.15 | 1,140,919 |
| 2023-12-21 | $30.02 | $30.13 | $29.67 | $29.99 | $29.99 | 2,096,116 |
| 2023-12-20 | $29.97 | $30.50 | $29.77 | $29.79 | $29.79 | 2,391,209 |
| 2023-12-19 | $30.00 | $30.31 | $29.71 | $30.11 | $30.11 | 2,748,505 |
| 2023-12-18 | $29.76 | $30.05 | $29.50 | $29.94 | $29.94 | 2,735,330 |
| 2023-12-15 | $29.03 | $29.71 | $28.87 | $29.62 | $29.62 | 5,655,835 |
| 2023-12-14 | $29.00 | $29.39 | $28.30 | $28.94 | $28.94 | 4,306,775 |
| 2023-12-13 | $28.85 | $29.07 | $28.47 | $28.99 | $28.99 | 3,058,454 |
| 2023-12-12 | $27.90 | $28.72 | $27.86 | $28.72 | $28.72 | 2,622,031 |
| 2023-12-11 | $27.53 | $27.97 | $27.51 | $27.94 | $27.94 | 3,503,883 |
| 2023-12-08 | $27.62 | $27.89 | $27.42 | $27.59 | $27.59 | 2,916,882 |
| 2023-12-07 | $27.56 | $27.80 | $27.41 | $27.70 | $27.70 | 2,198,011 |
| 2023-12-06 | $28.39 | $28.42 | $27.59 | $27.59 | $27.59 | 3,189,005 |
| 2023-12-05 | $28.19 | $28.48 | $28.05 | $28.33 | $28.33 | 2,264,838 |
| 2023-12-04 | $28.61 | $28.74 | $28.17 | $28.31 | $28.31 | 2,589,339 |
| 2023-12-01 | $28.22 | $28.80 | $27.96 | $28.78 | $28.78 | 3,094,050 |
| 2023-11-30 | $28.10 | $28.43 | $27.82 | $28.18 | $28.18 | 8,075,429 |
| 2023-11-29 | $28.29 | $28.67 | $28.07 | $28.08 | $28.08 | 2,634,853 |
| 2023-11-28 | $28.33 | $28.43 | $28.06 | $28.12 | $28.12 | 2,507,056 |
| 2023-11-27 | $28.40 | $28.70 | $28.26 | $28.35 | $28.35 | 2,763,055 |
| 2023-11-24 | $28.15 | $28.62 | $28.15 | $28.53 | $28.53 | 1,319,118 |
| 2023-11-22 | $28.10 | $28.44 | $27.99 | $28.15 | $28.15 | 2,480,914 |
| 2023-11-21 | $27.70 | $28.24 | $27.66 | $27.93 | $27.93 | 3,095,709 |
| 2023-11-20 | $27.12 | $27.79 | $27.05 | $27.70 | $27.70 | 3,121,246 |
| 2023-11-17 | $26.54 | $27.14 | $26.39 | $27.14 | $27.14 | 3,418,208 |
| 2023-11-16 | $27.00 | $27.18 | $26.25 | $26.46 | $26.46 | 5,027,363 |
| 2023-11-15 | $27.50 | $27.84 | $27.44 | $27.54 | $27.54 | 3,328,687 |
| 2023-11-14 | $27.45 | $27.54 | $27.04 | $27.40 | $27.40 | 2,849,945 |
| 2023-11-13 | $26.49 | $27.19 | $26.34 | $27.03 | $27.03 | 3,662,711 |
| 2023-11-10 | $26.14 | $26.61 | $25.90 | $26.61 | $26.61 | 3,453,064 |
| 2023-11-09 | $26.23 | $26.67 | $25.99 | $26.25 | $26.25 | 3,449,942 |
| 2023-11-08 | $25.89 | $26.38 | $25.79 | $26.13 | $26.13 | 3,433,528 |
| 2023-11-07 | $25.87 | $26.51 | $25.83 | $25.89 | $25.89 | 4,177,135 |
| 2023-11-06 | $25.98 | $26.04 | $25.32 | $25.77 | $25.77 | 2,894,138 |
| 2023-11-03 | $25.38 | $26.04 | $24.28 | $26.00 | $26.00 | 7,253,089 |
| 2023-11-02 | $26.50 | $26.69 | $26.19 | $26.43 | $26.43 | 3,490,562 |
| 2023-11-01 | $26.37 | $26.52 | $25.90 | $26.16 | $26.16 | 2,548,417 |
| 2023-10-31 | $26.14 | $26.53 | $26.03 | $26.30 | $26.30 | 2,799,519 |
| 2023-10-30 | $26.09 | $26.24 | $25.91 | $26.11 | $26.11 | 2,295,701 |
| 2023-10-27 | $26.49 | $26.64 | $25.78 | $25.94 | $25.94 | 2,076,177 |
| 2023-10-26 | $26.35 | $26.73 | $26.16 | $26.37 | $26.37 | 2,447,565 |
| 2023-10-25 | $27.19 | $27.28 | $26.27 | $26.31 | $26.31 | 2,033,341 |
| 2023-10-24 | $26.75 | $27.34 | $26.75 | $27.31 | $27.31 | 2,175,620 |
| 2023-10-23 | $26.59 | $26.83 | $26.38 | $26.53 | $26.53 | 2,070,433 |
| 2023-10-20 | $27.24 | $27.37 | $26.62 | $26.69 | $26.69 | 2,461,932 |
| 2023-10-19 | $27.66 | $27.90 | $27.30 | $27.32 | $27.32 | 1,832,231 |
| 2023-10-18 | $27.62 | $28.09 | $27.60 | $27.62 | $27.62 | 3,077,738 |
| 2023-10-17 | $27.51 | $27.77 | $27.02 | $27.72 | $27.72 | 2,891,213 |
| 2023-10-16 | $27.77 | $28.27 | $27.75 | $27.78 | $27.78 | 2,418,689 |
| 2023-10-13 | $27.98 | $28.06 | $27.44 | $27.64 | $27.64 | 1,964,284 |
| 2023-10-12 | $28.29 | $28.29 | $27.89 | $28.01 | $28.01 | 2,164,030 |
| 2023-10-11 | $28.01 | $28.32 | $27.91 | $28.22 | $28.22 | 2,593,394 |
| 2023-10-10 | $27.92 | $28.28 | $27.85 | $27.93 | $27.93 | 2,993,893 |
| 2023-10-09 | $27.50 | $27.92 | $27.46 | $27.91 | $27.91 | 1,709,123 |
| 2023-10-06 | $26.73 | $27.73 | $26.73 | $27.63 | $27.63 | 1,565,739 |
| 2023-10-05 | $26.96 | $27.13 | $26.68 | $26.91 | $26.91 | 2,326,324 |
| 2023-10-04 | $26.83 | $27.18 | $26.80 | $27.04 | $27.04 | 2,109,603 |
| 2023-10-03 | $27.20 | $27.49 | $26.76 | $26.79 | $26.79 | 1,910,753 |
| 2023-10-02 | $27.22 | $27.42 | $27.12 | $27.30 | $27.30 | 1,475,362 |
| 2023-09-29 | $27.48 | $27.62 | $27.20 | $27.23 | $27.23 | 1,780,171 |
| 2023-09-28 | $27.03 | $27.40 | $26.81 | $27.23 | $27.23 | 1,601,335 |
| 2023-09-27 | $27.00 | $27.39 | $26.99 | $27.12 | $27.12 | 2,710,295 |
| 2023-09-26 | $27.14 | $27.23 | $26.77 | $26.90 | $26.90 | 1,703,022 |
| 2023-09-25 | $26.89 | $27.37 | $26.87 | $27.24 | $27.24 | 1,656,693 |
| 2023-09-22 | $26.75 | $27.10 | $26.72 | $26.89 | $26.89 | 2,144,146 |
| 2023-09-21 | $26.51 | $26.91 | $26.40 | $26.66 | $26.66 | 2,073,793 |
| 2023-09-20 | $26.54 | $27.14 | $26.51 | $26.68 | $26.68 | 1,552,392 |
| 2023-09-19 | $26.51 | $26.85 | $26.40 | $26.51 | $26.51 | 2,658,114 |
| 2023-09-18 | $26.37 | $26.75 | $26.30 | $26.57 | $26.57 | 2,912,425 |
| 2023-09-15 | $27.46 | $27.55 | $26.77 | $26.95 | $26.95 | 6,586,165 |
| 2023-09-14 | $27.67 | $27.87 | $27.40 | $27.58 | $27.58 | 2,074,145 |
| 2023-09-13 | $27.58 | $27.66 | $27.31 | $27.61 | $27.61 | 2,173,623 |
| 2023-09-12 | $27.67 | $27.90 | $27.45 | $27.56 | $27.56 | 1,975,327 |
| 2023-09-11 | $28.00 | $28.48 | $27.80 | $27.96 | $27.96 | 3,485,421 |
| 2023-09-08 | $27.90 | $27.98 | $27.67 | $27.88 | $27.88 | 1,954,371 |
| 2023-09-07 | $27.45 | $28.07 | $27.38 | $27.90 | $27.90 | 4,360,783 |
| 2023-09-06 | $27.51 | $27.72 | $27.41 | $27.57 | $27.57 | 2,250,255 |
| 2023-09-05 | $27.62 | $27.90 | $27.44 | $27.62 | $27.62 | 2,376,253 |
| 2023-09-01 | $28.07 | $28.24 | $27.67 | $27.86 | $27.86 | 2,056,975 |
| 2023-08-31 | $27.68 | $28.00 | $27.68 | $27.79 | $27.79 | 3,680,433 |
| 2023-08-30 | $27.79 | $28.03 | $27.51 | $27.57 | $27.57 | 1,858,115 |
| 2023-08-29 | $27.65 | $27.95 | $27.61 | $27.89 | $27.89 | 2,027,782 |
| 2023-08-28 | $27.36 | $27.73 | $27.36 | $27.65 | $27.65 | 1,712,074 |
| 2023-08-25 | $27.05 | $27.42 | $26.87 | $27.29 | $27.29 | 1,814,618 |
| 2023-08-24 | $27.33 | $27.54 | $26.90 | $26.93 | $26.93 | 3,939,284 |
| 2023-08-23 | $27.26 | $27.43 | $27.03 | $27.24 | $27.24 | 1,653,534 |
| 2023-08-22 | $27.08 | $27.30 | $26.92 | $27.08 | $27.08 | 2,083,773 |
| 2023-08-21 | $26.80 | $27.04 | $26.73 | $26.91 | $26.91 | 2,011,154 |
| 2023-08-18 | $26.33 | $26.90 | $26.06 | $26.74 | $26.74 | 2,880,552 |
| 2023-08-17 | $27.01 | $27.02 | $26.65 | $26.66 | $26.66 | 3,791,790 |
| 2023-08-16 | $27.61 | $27.79 | $27.02 | $27.04 | $27.04 | 4,507,831 |
| 2023-08-15 | $28.13 | $28.57 | $27.83 | $27.86 | $27.86 | 3,279,739 |
| 2023-08-14 | $27.74 | $28.41 | $27.68 | $28.35 | $28.35 | 3,153,960 |
| 2023-08-11 | $27.65 | $27.98 | $27.62 | $27.82 | $27.82 | 3,112,895 |
| 2023-08-10 | $27.82 | $28.06 | $27.41 | $27.65 | $27.65 | 2,977,388 |
| 2023-08-09 | $27.89 | $28.02 | $27.38 | $27.61 | $27.61 | 2,989,278 |
| 2023-08-08 | $27.94 | $28.17 | $27.46 | $27.80 | $27.80 | 5,030,889 |
| 2023-08-07 | $27.83 | $28.49 | $27.63 | $28.24 | $28.24 | 5,075,621 |
| 2023-08-04 | $26.84 | $27.97 | $26.10 | $27.49 | $27.49 | 6,698,030 |
| 2023-08-03 | $25.75 | $26.15 | $25.63 | $25.95 | $25.95 | 5,046,826 |
| 2023-08-02 | $26.42 | $26.46 | $25.81 | $25.87 | $25.87 | 3,874,813 |
| 2023-08-01 | $26.84 | $27.01 | $26.62 | $26.75 | $26.75 | 3,541,202 |
| 2023-07-31 | $26.66 | $26.97 | $26.65 | $26.95 | $26.95 | 3,310,431 |
| 2023-07-28 | $26.92 | $27.12 | $26.60 | $26.63 | $26.63 | 2,966,577 |
| 2023-07-27 | $27.05 | $27.23 | $26.62 | $26.71 | $26.71 | 2,868,927 |
| 2023-07-26 | $26.55 | $26.86 | $26.37 | $26.72 | $26.72 | 5,912,485 |
| 2023-07-25 | $26.79 | $27.03 | $26.63 | $26.75 | $26.75 | 3,120,865 |
| 2023-07-24 | $26.99 | $27.10 | $26.75 | $26.80 | $26.80 | 3,015,205 |
| 2023-07-21 | $27.57 | $27.59 | $26.95 | $26.99 | $26.99 | 3,327,022 |
| 2023-07-20 | $27.90 | $27.99 | $27.43 | $27.51 | $27.51 | 3,738,007 |
| 2023-07-19 | $28.15 | $28.68 | $27.94 | $28.10 | $28.10 | 6,716,459 |
| 2023-07-18 | $27.82 | $28.11 | $27.74 | $28.03 | $28.03 | 4,139,792 |
| 2023-07-17 | $27.26 | $27.86 | $27.18 | $27.81 | $27.81 | 3,620,039 |
| 2023-07-14 | $27.73 | $27.81 | $27.21 | $27.29 | $27.29 | 4,023,227 |
| 2023-07-13 | $27.66 | $27.98 | $27.56 | $27.78 | $27.78 | 4,375,698 |
| 2023-07-12 | $27.70 | $27.82 | $27.44 | $27.55 | $27.55 | 3,079,118 |
| 2023-07-11 | $27.49 | $27.77 | $27.24 | $27.50 | $27.50 | 3,353,531 |
| 2023-07-10 | $26.92 | $27.44 | $26.92 | $27.36 | $27.36 | 2,710,286 |
| 2023-07-07 | $26.70 | $27.24 | $26.67 | $26.97 | $26.97 | 3,608,648 |
| 2023-07-06 | $26.35 | $26.76 | $26.08 | $26.73 | $26.73 | 3,636,704 |
| 2023-07-05 | $26.40 | $26.64 | $26.28 | $26.59 | $26.59 | 4,720,843 |
| 2023-07-03 | $26.64 | $26.73 | $26.53 | $26.63 | $26.63 | 1,332,051 |
| 2023-06-30 | $26.80 | $26.87 | $26.60 | $26.67 | $26.67 | 3,775,105 |
| 2023-06-29 | $26.72 | $26.78 | $26.41 | $26.72 | $26.72 | 2,250,188 |
| 2023-06-28 | $26.13 | $26.73 | $26.06 | $26.72 | $26.72 | 3,537,902 |
| 2023-06-27 | $25.89 | $26.22 | $25.66 | $26.14 | $26.14 | 3,158,477 |
| 2023-06-26 | $26.45 | $26.45 | $25.80 | $25.83 | $25.83 | 4,039,727 |
| 2023-06-23 | $26.19 | $26.59 | $26.06 | $26.33 | $26.33 | 5,379,013 |
| 2023-06-22 | $25.72 | $26.49 | $25.62 | $26.43 | $26.43 | 7,099,104 |
| 2023-06-21 | $25.94 | $26.29 | $25.62 | $25.75 | $25.75 | 5,366,652 |
| 2023-06-20 | $25.64 | $26.15 | $25.64 | $25.95 | $25.95 | 5,663,077 |
| 2023-06-16 | $26.00 | $26.15 | $25.58 | $25.97 | $25.97 | 47,223,332 |
| 2023-06-15 | $24.98 | $25.94 | $24.83 | $25.83 | $25.83 | 5,467,671 |
| 2023-06-14 | $24.77 | $25.16 | $24.70 | $25.10 | $25.10 | 5,131,651 |
| 2023-06-13 | $24.60 | $24.89 | $24.47 | $24.88 | $24.88 | 4,674,791 |
| 2023-06-12 | $24.00 | $24.61 | $23.92 | $24.60 | $24.60 | 4,806,899 |
| 2023-06-09 | $23.67 | $24.35 | $23.67 | $24.00 | $24.00 | 4,154,488 |
| 2023-06-08 | $23.38 | $23.67 | $23.36 | $23.63 | $23.63 | 2,962,415 |
| 2023-06-07 | $23.85 | $24.11 | $23.32 | $23.40 | $23.40 | 4,031,131 |
| 2023-06-06 | $23.87 | $23.96 | $23.55 | $23.84 | $23.84 | 4,043,172 |
| 2023-06-05 | $23.83 | $24.11 | $23.62 | $23.93 | $23.93 | 5,241,634 |
| 2023-06-02 | $23.32 | $23.72 | $23.18 | $23.68 | $23.68 | 3,122,787 |
| 2023-06-01 | $22.96 | $23.34 | $22.93 | $23.19 | $23.19 | 2,916,915 |
| 2023-05-31 | $22.47 | $23.13 | $22.47 | $23.02 | $23.02 | 4,984,312 |
| 2023-05-30 | $23.00 | $23.06 | $22.41 | $22.69 | $22.69 | 3,548,367 |
| 2023-05-26 | $22.54 | $22.93 | $22.52 | $22.81 | $22.81 | 3,737,728 |
| 2023-05-25 | $22.10 | $22.56 | $22.06 | $22.51 | $22.51 | 3,470,071 |
| 2023-05-24 | $22.15 | $22.29 | $22.02 | $22.07 | $22.07 | 3,398,249 |
| 2023-05-23 | $22.30 | $22.60 | $22.22 | $22.24 | $22.24 | 2,277,857 |
| 2023-05-22 | $22.55 | $22.77 | $22.40 | $22.48 | $22.48 | 3,457,295 |
| 2023-05-19 | $22.66 | $22.75 | $22.53 | $22.69 | $22.69 | 3,465,850 |
| 2023-05-18 | $22.26 | $22.60 | $22.15 | $22.57 | $22.57 | 2,866,958 |
| 2023-05-17 | $22.11 | $22.42 | $22.02 | $22.33 | $22.33 | 3,897,516 |
| 2023-05-16 | $22.32 | $22.49 | $21.72 | $22.07 | $22.07 | 4,370,656 |
| 2023-05-15 | $22.02 | $22.82 | $21.97 | $22.61 | $22.61 | 6,226,332 |
| 2023-05-12 | $21.75 | $22.23 | $21.70 | $22.02 | $22.02 | 6,689,137 |
| 2023-05-11 | $21.73 | $21.79 | $21.53 | $21.72 | $21.72 | 3,756,897 |
| 2023-05-10 | $21.43 | $21.91 | $21.27 | $21.76 | $21.76 | 3,838,032 |
| 2023-05-09 | $21.30 | $21.55 | $21.19 | $21.20 | $21.20 | 3,413,985 |
| 2023-05-08 | $21.46 | $21.56 | $21.26 | $21.42 | $21.42 | 4,677,532 |
| 2023-05-05 | $20.70 | $21.45 | $20.50 | $21.31 | $21.31 | 7,564,395 |
| 2023-05-04 | $19.78 | $19.97 | $19.55 | $19.62 | $19.62 | 3,887,834 |
| 2023-05-03 | $20.12 | $20.21 | $19.87 | $19.88 | $19.88 | 3,210,315 |
| 2023-05-02 | $20.39 | $20.49 | $19.77 | $20.03 | $20.03 | 4,570,875 |
| 2023-05-01 | $20.22 | $20.43 | $20.14 | $20.35 | $20.35 | 3,130,904 |
| 2023-04-28 | $19.99 | $20.41 | $19.93 | $20.34 | $20.34 | 3,324,367 |
| 2023-04-27 | $21.25 | $21.28 | $20.02 | $20.16 | $20.16 | 8,403,542 |
| 2023-04-26 | $21.20 | $21.34 | $20.83 | $20.89 | $20.89 | 2,404,333 |
| 2023-04-25 | $21.40 | $21.42 | $21.05 | $21.07 | $21.07 | 2,564,042 |
| 2023-04-24 | $21.61 | $21.73 | $21.35 | $21.50 | $21.50 | 1,736,052 |
| 2023-04-21 | $21.54 | $21.83 | $21.54 | $21.73 | $21.73 | 2,102,565 |
| 2023-04-20 | $21.72 | $21.90 | $21.62 | $21.76 | $21.76 | 2,315,235 |
| 2023-04-19 | $22.02 | $22.08 | $21.86 | $21.91 | $21.91 | 1,769,467 |
| 2023-04-18 | $22.20 | $22.33 | $22.09 | $22.15 | $22.15 | 2,527,761 |
| 2023-04-17 | $22.05 | $22.18 | $21.84 | $22.05 | $22.05 | 2,701,105 |
| 2023-04-14 | $21.89 | $22.10 | $21.72 | $22.05 | $22.05 | 2,817,054 |
| 2023-04-13 | $20.83 | $21.90 | $20.83 | $21.88 | $21.88 | 4,051,259 |
| 2023-04-12 | $20.93 | $21.03 | $20.67 | $20.80 | $20.80 | 2,267,223 |
| 2023-04-11 | $20.87 | $20.92 | $20.51 | $20.76 | $20.76 | 4,808,767 |
| 2023-04-10 | $21.12 | $21.12 | $20.86 | $21.08 | $21.08 | 1,976,921 |
| 2023-04-06 | $21.07 | $21.27 | $20.89 | $21.25 | $21.25 | 2,245,121 |
| 2023-04-05 | $21.29 | $21.32 | $21.03 | $21.16 | $21.16 | 2,227,962 |
| 2023-04-04 | $21.31 | $21.48 | $21.21 | $21.35 | $21.35 | 2,427,709 |
| 2023-04-03 | $21.38 | $21.52 | $21.12 | $21.35 | $21.35 | 2,227,558 |
| 2023-03-31 | $21.00 | $21.65 | $21.00 | $21.62 | $21.62 | 4,291,104 |
| 2023-03-30 | $21.19 | $21.24 | $20.99 | $21.00 | $21.00 | 4,376,061 |
| 2023-03-29 | $21.02 | $21.23 | $20.99 | $21.17 | $21.17 | 1,935,765 |
| 2023-03-28 | $20.96 | $21.15 | $20.76 | $20.96 | $20.96 | 3,108,891 |
| 2023-03-27 | $21.21 | $21.39 | $21.04 | $21.13 | $21.13 | 2,692,238 |
| 2023-03-24 | $21.10 | $21.29 | $20.94 | $21.16 | $21.16 | 3,072,520 |
| 2023-03-23 | $21.14 | $21.36 | $20.97 | $21.11 | $21.11 | 2,838,199 |
| 2023-03-22 | $21.15 | $21.37 | $20.85 | $20.86 | $20.86 | 3,705,656 |
| 2023-03-21 | $20.59 | $21.16 | $20.54 | $21.15 | $21.15 | 3,096,735 |
| 2023-03-20 | $20.03 | $20.56 | $19.97 | $20.52 | $20.52 | 3,664,501 |
| 2023-03-17 | $20.04 | $20.20 | $19.82 | $20.01 | $20.01 | 5,258,258 |
| 2023-03-16 | $19.68 | $20.02 | $19.47 | $19.96 | $19.96 | 3,252,004 |
| 2023-03-15 | $19.27 | $19.73 | $19.24 | $19.66 | $19.66 | 4,519,330 |
| 2023-03-14 | $19.24 | $19.64 | $19.22 | $19.56 | $19.56 | 5,447,658 |
| 2023-03-13 | $19.00 | $19.29 | $18.71 | $18.97 | $18.97 | 4,391,903 |
| 2023-03-10 | $19.54 | $19.61 | $19.07 | $19.12 | $19.12 | 3,368,922 |
| 2023-03-09 | $20.25 | $20.32 | $19.60 | $19.61 | $19.61 | 3,359,588 |
| 2023-03-08 | $20.11 | $20.17 | $19.91 | $20.07 | $20.07 | 3,230,072 |
| 2023-03-07 | $20.39 | $20.66 | $20.03 | $20.11 | $20.11 | 3,852,091 |
| 2023-03-06 | $20.67 | $20.86 | $20.29 | $20.38 | $20.38 | 3,969,589 |
| 2023-03-03 | $20.69 | $20.78 | $20.54 | $20.63 | $20.63 | 3,332,471 |
| 2023-03-02 | $20.46 | $20.69 | $20.30 | $20.67 | $20.67 | 2,883,221 |
| 2023-03-01 | $20.46 | $20.71 | $20.34 | $20.55 | $20.55 | 4,189,440 |
| 2023-02-28 | $20.40 | $20.55 | $20.31 | $20.40 | $20.40 | 4,007,627 |
| 2023-02-27 | $20.70 | $20.81 | $20.41 | $20.49 | $20.49 | 3,519,085 |
| 2023-02-24 | $20.65 | $20.81 | $20.28 | $20.60 | $20.60 | 3,926,204 |
| 2023-02-23 | $21.40 | $21.44 | $20.91 | $21.02 | $21.02 | 3,542,915 |
| 2023-02-22 | $21.21 | $21.48 | $21.04 | $21.22 | $21.22 | 4,200,459 |
| 2023-02-21 | $20.81 | $21.52 | $20.80 | $21.29 | $21.29 | 6,230,582 |
| 2023-02-17 | $23.72 | $23.74 | $21.07 | $21.22 | $21.22 | 11,639,974 |
| 2023-02-16 | $23.78 | $24.19 | $23.68 | $23.96 | $23.96 | 2,624,426 |
| 2023-02-15 | $23.86 | $24.24 | $23.73 | $24.17 | $24.17 | 2,264,211 |
| 2023-02-14 | $23.44 | $24.22 | $23.44 | $24.00 | $24.00 | 2,112,836 |
| 2023-02-13 | $23.70 | $23.99 | $23.66 | $23.84 | $23.84 | 1,721,885 |
| 2023-02-10 | $23.50 | $23.68 | $23.40 | $23.58 | $23.58 | 2,058,272 |
| 2023-02-09 | $23.99 | $24.26 | $23.60 | $23.69 | $23.69 | 1,947,669 |
| 2023-02-08 | $24.13 | $24.21 | $23.73 | $23.77 | $23.77 | 1,622,980 |
| 2023-02-07 | $23.52 | $24.22 | $23.33 | $24.11 | $24.11 | 2,232,148 |
| 2023-02-06 | $23.83 | $23.91 | $23.38 | $23.44 | $23.44 | 2,027,910 |
| 2023-02-03 | $23.92 | $24.51 | $23.77 | $24.06 | $24.06 | 2,400,672 |
| 2023-02-02 | $24.04 | $24.72 | $24.00 | $24.34 | $24.34 | 3,208,167 |
| 2023-02-01 | $23.23 | $23.96 | $23.23 | $23.88 | $23.88 | 2,270,205 |
| 2023-01-31 | $23.02 | $23.23 | $22.94 | $23.23 | $23.23 | 2,085,101 |
| 2023-01-30 | $23.11 | $23.21 | $22.91 | $22.95 | $22.95 | 1,644,582 |
| 2023-01-27 | $23.40 | $23.64 | $23.22 | $23.39 | $23.39 | 1,617,609 |
| 2023-01-26 | $23.09 | $23.38 | $23.02 | $23.38 | $23.38 | 1,980,346 |
| 2023-01-25 | $22.73 | $23.00 | $22.55 | $22.97 | $22.97 | 1,914,620 |
| 2023-01-24 | $23.39 | $23.44 | $22.83 | $22.93 | $22.93 | 1,789,922 |
| 2023-01-23 | $22.96 | $23.41 | $22.82 | $23.39 | $23.39 | 2,136,344 |
| 2023-01-20 | $22.55 | $22.85 | $22.20 | $22.80 | $22.80 | 1,759,005 |
| 2023-01-19 | $22.86 | $22.97 | $22.51 | $22.53 | $22.53 | 2,079,297 |
| 2023-01-18 | $23.01 | $23.52 | $22.85 | $22.97 | $22.97 | 2,829,066 |
| 2023-01-17 | $22.92 | $23.06 | $22.71 | $22.75 | $22.75 | 2,010,895 |
| 2023-01-13 | $22.78 | $23.12 | $22.76 | $23.07 | $23.07 | 1,840,695 |
| 2023-01-12 | $22.86 | $23.01 | $22.51 | $22.92 | $22.92 | 1,734,987 |
| 2023-01-11 | $22.62 | $22.98 | $22.45 | $22.86 | $22.86 | 2,845,422 |
| 2023-01-10 | $22.37 | $22.51 | $22.16 | $22.45 | $22.45 | 1,947,734 |
| 2023-01-09 | $22.27 | $22.92 | $22.27 | $22.35 | $22.35 | 2,860,854 |
| 2023-01-06 | $22.31 | $22.35 | $21.77 | $22.17 | $22.17 | 2,782,636 |
| 2023-01-05 | $22.41 | $22.52 | $21.99 | $22.11 | $22.11 | 3,500,489 |
| 2023-01-04 | $22.77 | $22.94 | $22.56 | $22.81 | $22.81 | 1,783,712 |
| 2023-01-03 | $22.62 | $22.86 | $22.42 | $22.68 | $22.68 | 2,165,743 |
| 2022-12-30 | $22.08 | $22.39 | $21.99 | $22.38 | $22.38 | 1,406,128 |
| 2022-12-29 | $22.00 | $22.42 | $21.94 | $22.34 | $22.34 | 1,729,486 |
| 2022-12-28 | $22.11 | $22.38 | $21.96 | $21.97 | $21.97 | 1,395,862 |
| 2022-12-27 | $22.46 | $22.46 | $22.14 | $22.21 | $22.21 | 1,396,495 |
| 2022-12-23 | $22.41 | $22.54 | $22.13 | $22.48 | $22.48 | 1,258,081 |
| 2022-12-22 | $22.60 | $22.63 | $22.11 | $22.41 | $22.41 | 1,896,020 |
| 2022-12-21 | $22.39 | $22.92 | $22.17 | $22.86 | $22.86 | 2,121,444 |
| 2022-12-20 | $22.30 | $22.67 | $22.20 | $22.39 | $22.39 | 2,429,515 |
| 2022-12-19 | $23.27 | $23.27 | $22.28 | $22.38 | $22.38 | 3,802,824 |
| 2022-12-16 | $23.08 | $23.34 | $22.94 | $23.20 | $23.20 | 5,782,959 |
| 2022-12-15 | $23.34 | $23.50 | $23.05 | $23.15 | $23.15 | 3,520,484 |
| 2022-12-14 | $23.41 | $23.88 | $23.32 | $23.73 | $23.73 | 2,851,819 |
| 2022-12-13 | $23.78 | $23.91 | $23.15 | $23.44 | $23.44 | 3,209,052 |
| 2022-12-12 | $22.32 | $23.13 | $22.25 | $22.94 | $22.94 | 2,753,626 |
| 2022-12-09 | $22.45 | $22.77 | $22.37 | $22.39 | $22.39 | 2,243,674 |
| 2022-12-08 | $22.20 | $22.75 | $22.10 | $22.51 | $22.51 | 2,331,999 |
| 2022-12-07 | $22.28 | $22.63 | $21.98 | $22.07 | $22.07 | 3,444,709 |
| 2022-12-06 | $22.47 | $22.53 | $22.11 | $22.32 | $22.32 | 2,513,416 |
| 2022-12-05 | $23.07 | $23.13 | $22.38 | $22.47 | $22.47 | 2,997,122 |
| 2022-12-02 | $23.40 | $23.71 | $23.29 | $23.33 | $23.33 | 2,096,447 |
| 2022-12-01 | $23.56 | $24.09 | $23.39 | $23.75 | $23.75 | 2,527,253 |
| 2022-11-30 | $22.47 | $23.57 | $22.43 | $23.56 | $23.56 | 4,614,962 |
| 2022-11-29 | $22.25 | $22.75 | $22.22 | $22.54 | $22.54 | 3,250,319 |
| 2022-11-28 | $22.12 | $22.39 | $22.06 | $22.21 | $22.21 | 1,926,698 |
| 2022-11-25 | $22.32 | $22.44 | $22.25 | $22.28 | $22.28 | 758,358 |
| 2022-11-23 | $22.31 | $22.71 | $22.24 | $22.44 | $22.44 | 1,474,241 |
| 2022-11-22 | $22.25 | $22.36 | $21.81 | $22.35 | $22.35 | 2,119,750 |
| 2022-11-21 | $22.17 | $22.49 | $22.04 | $22.39 | $22.39 | 2,370,124 |
| 2022-11-18 | $22.30 | $22.53 | $21.84 | $22.28 | $22.28 | 3,325,605 |
| 2022-11-17 | $22.10 | $22.40 | $21.96 | $22.23 | $22.23 | 2,887,096 |
| 2022-11-16 | $22.47 | $22.69 | $22.31 | $22.43 | $22.43 | 7,062,566 |
| 2022-11-15 | $23.25 | $23.40 | $22.77 | $22.90 | $22.90 | 2,678,231 |
| 2022-11-14 | $22.80 | $23.14 | $22.59 | $22.78 | $22.78 | 2,003,809 |
| 2022-11-11 | $22.39 | $23.11 | $22.39 | $23.06 | $23.06 | 2,971,523 |
| 2022-11-10 | $22.08 | $22.54 | $21.97 | $22.45 | $22.45 | 4,266,045 |
| 2022-11-09 | $21.26 | $21.35 | $20.85 | $21.19 | $21.19 | 2,315,281 |
| 2022-11-08 | $21.48 | $21.96 | $21.29 | $21.58 | $21.58 | 3,833,593 |
| 2022-11-07 | $21.16 | $21.71 | $21.11 | $21.51 | $21.51 | 2,764,705 |
| 2022-11-04 | $21.65 | $21.67 | $20.66 | $21.40 | $21.40 | 3,909,393 |
| 2022-11-03 | $20.57 | $21.07 | $20.42 | $20.43 | $20.43 | 2,849,202 |
| 2022-11-02 | $21.69 | $21.69 | $20.66 | $20.68 | $20.68 | 2,952,153 |
| 2022-11-01 | $21.99 | $22.19 | $21.49 | $21.69 | $21.69 | 2,903,724 |
| 2022-10-31 | $21.81 | $21.93 | $21.67 | $21.75 | $21.75 | 2,760,863 |
| 2022-10-28 | $21.61 | $22.06 | $21.49 | $22.02 | $22.02 | 1,881,001 |
| 2022-10-27 | $21.74 | $21.95 | $21.34 | $21.52 | $21.52 | 2,600,415 |
| 2022-10-26 | $21.79 | $22.18 | $21.54 | $21.58 | $21.58 | 2,384,653 |
| 2022-10-25 | $21.75 | $22.21 | $21.73 | $22.12 | $22.12 | 2,695,953 |
| 2022-10-24 | $21.59 | $21.67 | $21.25 | $21.63 | $21.63 | 1,850,497 |
| 2022-10-21 | $20.97 | $21.47 | $20.84 | $21.42 | $21.42 | 1,764,947 |
| 2022-10-20 | $20.98 | $21.50 | $20.70 | $20.97 | $20.97 | 2,513,603 |
| 2022-10-19 | $20.94 | $21.09 | $20.74 | $20.90 | $20.90 | 1,790,562 |
| 2022-10-18 | $21.12 | $21.62 | $21.01 | $21.21 | $21.21 | 2,335,499 |
| 2022-10-17 | $20.67 | $20.95 | $20.46 | $20.78 | $20.78 | 3,233,817 |
| 2022-10-14 | $20.55 | $20.75 | $20.13 | $20.17 | $20.17 | 2,362,148 |
| 2022-10-13 | $19.38 | $20.40 | $19.22 | $20.25 | $20.25 | 2,567,217 |
| 2022-10-12 | $20.16 | $20.33 | $19.99 | $20.03 | $20.03 | 2,647,398 |
| 2022-10-11 | $20.34 | $20.50 | $19.89 | $20.07 | $20.07 | 2,846,652 |
| 2022-10-10 | $21.06 | $21.15 | $20.12 | $20.41 | $20.41 | 4,251,053 |
| 2022-10-07 | $21.65 | $21.73 | $21.00 | $21.07 | $21.07 | 2,130,064 |
| 2022-10-06 | $21.84 | $22.25 | $21.74 | $22.06 | $22.06 | 2,451,038 |
| 2022-10-05 | $21.50 | $21.93 | $21.33 | $21.88 | $21.88 | 2,645,464 |
| 2022-10-04 | $21.76 | $21.94 | $21.54 | $21.84 | $21.84 | 3,132,861 |
| 2022-10-03 | $20.90 | $21.45 | $20.81 | $21.27 | $21.27 | 2,796,619 |
| 2022-09-30 | $20.59 | $21.05 | $20.59 | $20.72 | $20.72 | 3,617,393 |
| 2022-09-29 | $20.43 | $20.61 | $20.25 | $20.53 | $20.53 | 1,535,578 |
| 2022-09-28 | $20.17 | $20.80 | $20.17 | $20.73 | $20.73 | 2,169,536 |
| 2022-09-27 | $20.10 | $20.49 | $19.96 | $20.16 | $20.16 | 1,989,901 |
| 2022-09-26 | $20.08 | $20.52 | $19.92 | $19.99 | $19.99 | 1,961,983 |
| 2022-09-23 | $20.21 | $20.50 | $19.88 | $20.11 | $20.11 | 2,426,197 |
| 2022-09-22 | $21.01 | $21.13 | $20.39 | $20.44 | $20.44 | 2,617,979 |
| 2022-09-21 | $21.36 | $21.76 | $21.07 | $21.09 | $21.09 | 1,848,913 |
| 2022-09-20 | $21.61 | $21.72 | $21.14 | $21.18 | $21.18 | 1,946,850 |
| 2022-09-19 | $21.47 | $21.83 | $21.46 | $21.68 | $21.68 | 1,804,448 |
| 2022-09-16 | $21.52 | $21.77 | $21.25 | $21.70 | $21.70 | 3,927,793 |
| 2022-09-15 | $21.82 | $22.12 | $21.57 | $21.82 | $21.82 | 1,837,947 |
| 2022-09-14 | $22.10 | $22.17 | $21.78 | $22.01 | $22.01 | 2,226,660 |
| 2022-09-13 | $22.51 | $22.62 | $22.06 | $22.10 | $22.10 | 2,768,107 |
| 2022-09-12 | $22.87 | $23.18 | $22.80 | $23.14 | $23.14 | 2,005,773 |
| 2022-09-09 | $22.40 | $22.95 | $22.40 | $22.75 | $22.75 | 2,324,161 |
| 2022-09-08 | $21.79 | $22.18 | $21.73 | $22.10 | $22.10 | 1,527,292 |
| 2022-09-07 | $21.57 | $22.01 | $21.46 | $21.98 | $21.98 | 2,271,219 |
| 2022-09-06 | $21.59 | $22.08 | $21.45 | $21.48 | $21.48 | 3,352,096 |
| 2022-09-02 | $21.43 | $21.68 | $21.02 | $21.17 | $21.17 | 1,802,701 |
| 2022-09-01 | $21.05 | $21.45 | $20.80 | $21.26 | $21.26 | 2,416,457 |
| 2022-08-31 | $21.83 | $21.98 | $21.36 | $21.39 | $21.39 | 3,103,319 |
| 2022-08-30 | $21.85 | $22.07 | $21.40 | $21.64 | $21.64 | 1,927,656 |
| 2022-08-29 | $21.80 | $22.13 | $21.75 | $21.75 | $21.75 | 1,430,274 |
| 2022-08-26 | $22.91 | $22.95 | $22.04 | $22.05 | $22.05 | 1,760,251 |
| 2022-08-25 | $22.73 | $23.02 | $22.67 | $22.91 | $22.91 | 1,589,732 |
| 2022-08-24 | $22.74 | $22.90 | $22.56 | $22.62 | $22.62 | 1,594,577 |
| 2022-08-23 | $22.99 | $23.28 | $22.65 | $22.66 | $22.66 | 1,589,194 |
| 2022-08-22 | $23.14 | $23.32 | $22.88 | $22.90 | $22.90 | 1,476,709 |
| 2022-08-19 | $23.76 | $23.89 | $23.32 | $23.44 | $23.44 | 1,644,949 |
| 2022-08-18 | $23.93 | $24.13 | $23.76 | $24.04 | $24.04 | 1,324,998 |
| 2022-08-17 | $24.07 | $24.35 | $23.99 | $24.01 | $24.01 | 1,540,364 |
| 2022-08-16 | $24.49 | $24.68 | $24.08 | $24.57 | $24.57 | 2,539,180 |
| 2022-08-15 | $24.69 | $24.99 | $24.68 | $24.78 | $24.78 | 1,504,783 |
| 2022-08-12 | $24.69 | $24.85 | $24.62 | $24.84 | $24.84 | 1,105,048 |
| 2022-08-11 | $24.69 | $24.99 | $24.52 | $24.56 | $24.56 | 2,022,432 |
| 2022-08-10 | $24.60 | $24.85 | $24.51 | $24.69 | $24.69 | 2,370,545 |
| 2022-08-09 | $23.61 | $24.31 | $23.57 | $24.07 | $24.07 | 4,839,630 |
| 2022-08-08 | $23.50 | $24.12 | $23.50 | $23.83 | $23.83 | 2,956,921 |
| 2022-08-05 | $23.67 | $23.95 | $22.69 | $23.55 | $23.55 | 3,416,125 |
| 2022-08-04 | $23.92 | $24.02 | $23.48 | $23.99 | $23.99 | 2,449,404 |
| 2022-08-03 | $22.98 | $23.78 | $22.93 | $23.74 | $23.74 | 2,188,836 |
| 2022-08-02 | $22.75 | $23.10 | $22.70 | $22.82 | $22.82 | 2,086,553 |
| 2022-08-01 | $22.52 | $23.12 | $22.08 | $22.86 | $22.86 | 2,442,692 |
| 2022-07-29 | $23.21 | $23.21 | $22.49 | $22.74 | $22.74 | 5,288,201 |
| 2022-07-28 | $22.92 | $23.26 | $22.54 | $23.07 | $23.07 | 2,122,319 |
| 2022-07-27 | $22.60 | $23.05 | $22.48 | $22.98 | $22.98 | 1,892,563 |
| 2022-07-26 | $22.65 | $22.68 | $22.01 | $22.22 | $22.22 | 2,381,963 |
| 2022-07-25 | $22.78 | $22.85 | $22.42 | $22.75 | $22.75 | 2,586,545 |
| 2022-07-22 | $23.35 | $23.38 | $22.57 | $22.69 | $22.69 | 2,276,686 |
| 2022-07-21 | $22.69 | $23.33 | $22.46 | $23.31 | $23.31 | 2,752,277 |
| 2022-07-20 | $22.46 | $23.01 | $22.44 | $22.69 | $22.69 | 2,428,430 |
| 2022-07-19 | $22.07 | $22.43 | $21.97 | $22.41 | $22.41 | 1,755,003 |
| 2022-07-18 | $21.89 | $22.31 | $21.62 | $21.72 | $21.72 | 1,729,742 |
| 2022-07-15 | $21.45 | $21.87 | $21.44 | $21.74 | $21.74 | 2,195,530 |
| 2022-07-14 | $21.51 | $21.59 | $21.05 | $21.28 | $21.28 | 1,627,298 |
| 2022-07-13 | $21.25 | $21.92 | $21.16 | $21.74 | $21.74 | 2,534,179 |
| 2022-07-12 | $22.48 | $22.90 | $21.56 | $21.70 | $21.70 | 2,181,127 |
| 2022-07-11 | $22.74 | $22.75 | $22.20 | $22.48 | $22.48 | 2,005,376 |
| 2022-07-08 | $22.71 | $22.92 | $22.46 | $22.74 | $22.74 | 2,005,718 |
| 2022-07-07 | $22.33 | $22.90 | $22.19 | $22.85 | $22.85 | 1,821,823 |
| 2022-07-06 | $22.35 | $22.57 | $22.00 | $22.16 | $22.16 | 2,951,523 |
| 2022-07-05 | $21.71 | $22.43 | $21.49 | $22.35 | $22.35 | 2,379,063 |
| 2022-07-01 | $21.04 | $21.94 | $21.02 | $21.90 | $21.90 | 2,560,868 |
| 2022-06-30 | $21.00 | $21.31 | $20.58 | $20.99 | $20.99 | 2,487,693 |
| 2022-06-29 | $21.33 | $21.53 | $21.05 | $21.32 | $21.32 | 2,299,071 |
| 2022-06-28 | $22.22 | $22.38 | $21.20 | $21.20 | $21.20 | 2,447,514 |
| 2022-06-27 | $22.60 | $22.73 | $22.06 | $22.16 | $22.16 | 1,732,771 |
| 2022-06-24 | $21.93 | $22.64 | $21.87 | $22.62 | $22.62 | 4,834,624 |
| 2022-06-23 | $21.37 | $21.86 | $21.20 | $21.84 | $21.84 | 2,468,756 |
| 2022-06-22 | $20.80 | $21.48 | $20.79 | $21.25 | $21.25 | 2,524,991 |
| 2022-06-21 | $20.97 | $21.24 | $20.76 | $21.06 | $21.06 | 3,632,942 |
| 2022-06-17 | $19.78 | $20.78 | $19.71 | $20.65 | $20.65 | 6,414,217 |
| 2022-06-16 | $20.50 | $20.62 | $19.56 | $19.69 | $19.69 | 4,364,809 |
| 2022-06-15 | $20.76 | $21.23 | $20.46 | $21.00 | $21.00 | 3,347,000 |
| 2022-06-14 | $20.91 | $21.04 | $20.33 | $20.55 | $20.55 | 3,396,751 |
| 2022-06-13 | $21.28 | $21.73 | $20.52 | $20.70 | $20.70 | 4,264,658 |
| 2022-06-10 | $22.21 | $22.52 | $21.97 | $22.07 | $22.07 | 2,869,018 |
| 2022-06-09 | $22.90 | $23.21 | $22.52 | $22.71 | $22.71 | 2,470,119 |
| 2022-06-08 | $23.18 | $23.43 | $22.93 | $22.96 | $22.96 | 2,398,551 |
| 2022-06-07 | $22.34 | $23.25 | $22.21 | $23.18 | $23.18 | 3,972,986 |
| 2022-06-06 | $22.85 | $22.91 | $22.33 | $22.51 | $22.51 | 3,068,478 |
| 2022-06-03 | $21.20 | $23.57 | $20.97 | $22.82 | $22.82 | 14,399,918 |
| 2022-06-02 | $21.02 | $21.60 | $21.00 | $21.49 | $21.49 | 3,514,558 |
| 2022-06-01 | $20.98 | $21.37 | $20.55 | $21.12 | $21.12 | 3,425,019 |
| 2022-05-31 | $21.19 | $21.19 | $20.71 | $20.84 | $20.84 | 5,690,148 |
| 2022-05-27 | $21.01 | $21.31 | $20.94 | $21.13 | $21.13 | 2,866,884 |
| 2022-05-26 | $19.88 | $21.05 | $19.65 | $20.89 | $20.89 | 4,148,908 |
| 2022-05-25 | $19.12 | $20.15 | $19.07 | $19.92 | $19.92 | 3,684,960 |
| 2022-05-24 | $20.15 | $20.26 | $19.09 | $19.25 | $19.25 | 3,972,941 |
| 2022-05-23 | $20.16 | $20.45 | $20.02 | $20.44 | $20.44 | 3,512,622 |
| 2022-05-20 | $20.44 | $20.71 | $19.76 | $20.17 | $20.17 | 4,077,890 |
| 2022-05-19 | $19.80 | $20.60 | $19.74 | $20.33 | $20.33 | 4,202,587 |
| 2022-05-18 | $20.27 | $20.56 | $19.67 | $19.81 | $19.81 | 3,374,302 |
| 2022-05-17 | $20.46 | $20.90 | $19.86 | $20.56 | $20.56 | 3,906,906 |
| 2022-05-16 | $20.62 | $20.96 | $20.20 | $20.27 | $20.27 | 2,734,731 |
| 2022-05-13 | $20.29 | $20.82 | $20.09 | $20.77 | $20.77 | 4,209,883 |
| 2022-05-12 | $19.53 | $20.11 | $19.32 | $19.95 | $19.95 | 5,147,219 |
| 2022-05-11 | $20.42 | $20.80 | $19.71 | $19.79 | $19.79 | 3,588,379 |
| 2022-05-10 | $20.70 | $21.00 | $20.08 | $20.66 | $20.66 | 4,153,259 |
| 2022-05-09 | $20.75 | $21.07 | $20.34 | $20.48 | $20.48 | 4,083,924 |
| 2022-05-06 | $21.33 | $21.99 | $20.68 | $21.14 | $21.14 | 4,416,951 |
| 2022-05-05 | $22.20 | $22.29 | $21.06 | $21.30 | $21.30 | 3,766,497 |
| 2022-05-04 | $21.77 | $22.44 | $21.24 | $22.40 | $22.40 | 3,262,114 |
| 2022-05-03 | $22.03 | $22.31 | $21.59 | $21.79 | $21.79 | 2,852,823 |
| 2022-05-02 | $21.71 | $22.10 | $21.50 | $22.09 | $22.09 | 3,317,535 |
| 2022-04-29 | $22.25 | $22.75 | $21.72 | $21.75 | $21.75 | 2,507,094 |
| 2022-04-28 | $21.96 | $22.59 | $21.85 | $22.46 | $22.46 | 2,790,495 |
| 2022-04-27 | $21.54 | $22.16 | $21.53 | $21.80 | $21.80 | 2,483,945 |
| 2022-04-26 | $22.35 | $22.50 | $21.61 | $21.62 | $21.62 | 2,398,674 |
| 2022-04-25 | $21.85 | $22.63 | $21.77 | $22.55 | $22.55 | 2,479,055 |
| 2022-04-22 | $22.04 | $22.36 | $21.90 | $21.94 | $21.94 | 2,193,367 |
| 2022-04-21 | $22.74 | $22.85 | $21.93 | $22.01 | $22.01 | 2,686,097 |
| 2022-04-20 | $23.24 | $23.29 | $22.31 | $22.49 | $22.49 | 3,375,531 |
| 2022-04-19 | $22.75 | $23.50 | $22.69 | $23.18 | $23.18 | 2,395,107 |
| 2022-04-18 | $23.05 | $23.07 | $22.55 | $22.77 | $22.77 | 1,880,753 |
| 2022-04-14 | $23.50 | $23.65 | $23.07 | $23.07 | $23.07 | 2,895,295 |
| 2022-04-13 | $22.54 | $23.52 | $22.40 | $23.49 | $23.49 | 2,941,407 |
| 2022-04-12 | $22.90 | $23.37 | $22.41 | $22.47 | $22.47 | 2,641,551 |
| 2022-04-11 | $22.19 | $22.90 | $22.02 | $22.72 | $22.72 | 2,296,915 |
| 2022-04-08 | $22.49 | $22.72 | $22.24 | $22.36 | $22.36 | 2,193,113 |
| 2022-04-07 | $22.71 | $22.97 | $22.31 | $22.67 | $22.67 | 2,783,757 |
| 2022-04-06 | $23.04 | $23.14 | $22.56 | $22.77 | $22.77 | 2,816,100 |
| 2022-04-05 | $24.00 | $24.21 | $23.31 | $23.36 | $23.36 | 2,571,423 |
| 2022-04-04 | $23.86 | $24.28 | $23.86 | $24.15 | $24.15 | 2,305,456 |
| 2022-04-01 | $23.39 | $24.03 | $23.36 | $23.89 | $23.89 | 3,541,811 |
| 2022-03-31 | $23.69 | $23.77 | $23.24 | $23.25 | $23.25 | 3,270,823 |
| 2022-03-30 | $24.02 | $24.13 | $23.56 | $23.69 | $23.69 | 2,323,103 |
| 2022-03-29 | $23.65 | $24.20 | $23.55 | $24.13 | $24.13 | 2,440,463 |
| 2022-03-28 | $23.22 | $23.55 | $23.17 | $23.52 | $23.52 | 1,920,225 |
| 2022-03-25 | $23.23 | $23.36 | $22.99 | $23.27 | $23.27 | 1,901,001 |
| 2022-03-24 | $23.16 | $23.25 | $22.85 | $23.23 | $23.23 | 2,468,924 |
| 2022-03-23 | $22.97 | $23.33 | $22.81 | $23.04 | $23.04 | 1,791,270 |
| 2022-03-22 | $22.92 | $23.36 | $22.88 | $23.18 | $23.18 | 3,185,784 |
| 2022-03-21 | $22.88 | $23.15 | $22.69 | $22.93 | $22.93 | 3,042,870 |
| 2022-03-18 | $21.93 | $23.13 | $21.90 | $23.04 | $23.04 | 5,410,454 |
| 2022-03-17 | $21.55 | $22.00 | $21.43 | $21.95 | $21.95 | 5,440,145 |
| 2022-03-16 | $21.55 | $21.84 | $21.00 | $21.70 | $21.70 | 4,696,710 |
| 2022-03-15 | $20.56 | $21.34 | $20.50 | $21.29 | $21.29 | 3,886,850 |
| 2022-03-14 | $20.29 | $20.57 | $20.10 | $20.49 | $20.49 | 4,668,436 |
| 2022-03-11 | $21.30 | $21.34 | $20.34 | $20.35 | $20.35 | 3,229,430 |
| 2022-03-10 | $21.20 | $21.36 | $20.83 | $21.09 | $21.09 | 2,484,135 |
| 2022-03-09 | $21.30 | $21.82 | $21.22 | $21.50 | $21.50 | 3,834,622 |
| 2022-03-08 | $20.77 | $21.36 | $20.26 | $20.76 | $20.76 | 5,058,838 |
| 2022-03-07 | $21.84 | $22.20 | $20.65 | $20.67 | $20.67 | 6,032,580 |
| 2022-03-04 | $22.19 | $22.54 | $21.60 | $22.00 | $22.00 | 3,596,507 |
| 2022-03-03 | $23.01 | $23.14 | $22.09 | $22.27 | $22.27 | 3,993,763 |
| 2022-03-02 | $22.76 | $22.87 | $22.21 | $22.77 | $22.77 | 2,703,576 |
| 2022-03-01 | $22.60 | $23.30 | $22.51 | $22.67 | $22.67 | 4,029,574 |
| 2022-02-28 | $21.59 | $22.74 | $21.56 | $22.69 | $22.69 | 6,773,330 |
| 2022-02-25 | $21.46 | $21.90 | $21.08 | $21.88 | $21.88 | 5,052,129 |
| 2022-02-24 | $19.99 | $21.45 | $19.90 | $21.34 | $21.34 | 10,765,072 |
| 2022-02-23 | $21.65 | $22.11 | $21.04 | $21.05 | $21.05 | 5,348,753 |
| 2022-02-22 | $22.50 | $22.66 | $21.52 | $21.59 | $21.59 | 9,026,300 |
| 2022-02-18 | $23.24 | $24.25 | $22.83 | $23.02 | $23.02 | 12,484,803 |
| 2022-02-17 | $24.55 | $24.68 | $23.52 | $23.58 | $23.58 | 6,837,804 |
| 2022-02-16 | $24.66 | $25.00 | $24.65 | $24.90 | $24.90 | 2,934,031 |
| 2022-02-15 | $24.73 | $25.00 | $24.60 | $24.99 | $24.99 | 2,679,620 |
| 2022-02-14 | $24.51 | $24.97 | $24.33 | $24.39 | $24.39 | 3,218,853 |
| 2022-02-11 | $25.27 | $25.59 | $24.55 | $24.64 | $24.64 | 2,854,849 |
| 2022-02-10 | $24.87 | $25.81 | $24.80 | $25.16 | $25.16 | 2,895,246 |
| 2022-02-09 | $24.93 | $25.35 | $24.90 | $25.34 | $25.34 | 2,413,772 |
| 2022-02-08 | $24.32 | $24.79 | $24.20 | $24.70 | $24.70 | 2,617,367 |
| 2022-02-07 | $24.37 | $24.76 | $24.28 | $24.40 | $24.40 | 2,549,237 |
| 2022-02-04 | $23.94 | $24.53 | $23.80 | $24.26 | $24.26 | 4,340,208 |
| 2022-02-03 | $24.58 | $24.79 | $23.91 | $23.96 | $23.96 | 3,390,464 |
| 2022-02-02 | $25.32 | $25.53 | $24.81 | $25.01 | $25.01 | 3,515,432 |
| 2022-02-01 | $24.79 | $25.33 | $24.65 | $25.29 | $25.29 | 3,560,481 |
| 2022-01-31 | $24.00 | $24.77 | $23.99 | $24.75 | $24.75 | 3,670,273 |
| 2022-01-28 | $22.88 | $23.97 | $22.78 | $23.96 | $23.96 | 3,538,724 |
| 2022-01-27 | $23.05 | $23.69 | $22.85 | $22.90 | $22.90 | 3,390,157 |
| 2022-01-26 | $23.63 | $24.09 | $22.93 | $23.01 | $23.01 | 3,796,162 |
| 2022-01-25 | $23.70 | $23.87 | $22.93 | $23.36 | $23.36 | 4,495,764 |
| 2022-01-24 | $22.85 | $24.02 | $22.52 | $24.00 | $24.00 | 5,856,201 |
| 2022-01-21 | $24.07 | $24.32 | $23.50 | $23.51 | $23.51 | 3,841,182 |
| 2022-01-20 | $24.72 | $25.32 | $24.29 | $24.32 | $24.32 | 3,381,824 |
| 2022-01-19 | $24.29 | $25.00 | $24.29 | $24.49 | $24.49 | 3,320,204 |
| 2022-01-18 | $23.66 | $24.47 | $23.66 | $24.33 | $24.33 | 4,252,526 |
| 2022-01-14 | $23.96 | $24.32 | $23.85 | $24.06 | $24.06 | 3,492,825 |
| 2022-01-13 | $24.58 | $24.67 | $23.99 | $24.08 | $24.08 | 3,254,217 |
| 2022-01-12 | $24.42 | $24.80 | $24.24 | $24.48 | $24.48 | 3,357,626 |
| 2022-01-11 | $23.86 | $24.57 | $23.55 | $24.33 | $24.33 | 3,264,552 |
| 2022-01-10 | $23.42 | $23.78 | $22.70 | $23.74 | $23.74 | 4,240,420 |
| 2022-01-07 | $23.58 | $23.99 | $23.45 | $23.63 | $23.63 | 2,745,872 |
| 2022-01-06 | $23.44 | $23.97 | $23.34 | $23.70 | $23.70 | 3,635,123 |
| 2022-01-05 | $24.41 | $24.63 | $23.66 | $23.66 | $23.66 | 3,889,293 |
| 2022-01-04 | $24.93 | $25.22 | $24.00 | $24.58 | $24.58 | 3,581,204 |
| 2022-01-03 | $24.68 | $25.05 | $24.18 | $24.96 | $24.96 | 2,661,620 |
| 2021-12-31 | $24.69 | $24.93 | $24.48 | $24.54 | $24.54 | 2,040,274 |
| 2021-12-30 | $24.80 | $25.10 | $24.60 | $24.63 | $24.63 | 2,501,170 |
| 2021-12-29 | $25.03 | $25.09 | $24.71 | $24.77 | $24.77 | 1,705,494 |
| 2021-12-28 | $25.12 | $25.49 | $24.96 | $25.01 | $25.01 | 2,010,086 |
| 2021-12-27 | $25.00 | $25.45 | $24.87 | $25.06 | $25.06 | 1,634,235 |
| 2021-12-23 | $24.85 | $25.09 | $24.68 | $24.98 | $24.98 | 1,867,292 |
| 2021-12-22 | $24.91 | $25.10 | $24.72 | $24.82 | $24.82 | 2,303,523 |
| 2021-12-21 | $24.10 | $24.92 | $24.08 | $24.91 | $24.91 | 3,288,722 |
| 2021-12-20 | $23.67 | $24.16 | $23.60 | $23.88 | $23.88 | 2,952,328 |
| 2021-12-17 | $23.93 | $24.43 | $23.56 | $24.34 | $24.34 | 6,536,663 |
| 2021-12-16 | $24.64 | $24.73 | $23.83 | $24.04 | $24.04 | 2,942,312 |
| 2021-12-15 | $24.03 | $24.72 | $23.74 | $24.49 | $24.49 | 3,932,689 |
| 2021-12-14 | $23.88 | $24.19 | $23.61 | $23.94 | $23.94 | 3,289,319 |
| 2021-12-13 | $24.02 | $24.42 | $23.99 | $24.19 | $24.19 | 2,816,608 |
| 2021-12-10 | $24.26 | $24.68 | $23.84 | $23.96 | $23.96 | 2,959,583 |
| 2021-12-09 | $24.54 | $24.88 | $24.03 | $24.08 | $24.08 | 4,559,572 |
| 2021-12-08 | $24.81 | $24.88 | $24.35 | $24.66 | $24.66 | 3,025,729 |
| 2021-12-07 | $24.24 | $24.72 | $24.24 | $24.62 | $24.62 | 3,615,063 |
| 2021-12-06 | $24.00 | $24.16 | $23.70 | $23.93 | $23.93 | 6,136,287 |
| 2021-12-03 | $24.16 | $24.38 | $23.60 | $23.96 | $23.96 | 5,702,841 |
| 2021-12-02 | $23.70 | $24.61 | $23.67 | $24.47 | $24.47 | 4,916,499 |
| 2021-12-01 | $24.98 | $25.32 | $23.71 | $23.71 | $23.71 | 4,756,532 |
| 2021-11-30 | $24.86 | $24.96 | $24.18 | $24.61 | $24.61 | 5,547,392 |
| 2021-11-29 | $24.35 | $24.97 | $24.08 | $24.95 | $24.95 | 5,129,140 |
| 2021-11-26 | $24.42 | $24.68 | $24.17 | $24.34 | $24.34 | 2,336,753 |
| 2021-11-24 | $24.25 | $24.82 | $24.25 | $24.53 | $24.53 | 4,191,898 |
| 2021-11-23 | $24.50 | $25.03 | $23.95 | $24.52 | $24.52 | 5,028,409 |
| 2021-11-22 | $25.07 | $25.11 | $24.14 | $24.47 | $24.47 | 4,667,099 |
| 2021-11-19 | $25.75 | $25.83 | $24.99 | $25.03 | $25.03 | 4,525,020 |
| 2021-11-18 | $26.15 | $26.17 | $25.35 | $25.63 | $25.63 | 4,836,298 |
| 2021-11-17 | $26.27 | $26.38 | $25.79 | $26.12 | $26.12 | 8,990,043 |
| 2021-11-16 | $26.39 | $26.49 | $25.72 | $26.10 | $26.10 | 10,377,319 |
| 2021-11-15 | $27.04 | $27.21 | $26.41 | $26.61 | $26.61 | 5,922,143 |
| 2021-11-12 | $27.02 | $27.25 | $26.36 | $26.99 | $26.99 | 6,406,716 |
| 2021-11-11 | $27.47 | $27.70 | $26.79 | $26.85 | $26.85 | 5,091,499 |
| 2021-11-10 | $28.34 | $28.67 | $26.81 | $27.20 | $27.20 | 10,198,791 |
| 2021-11-09 | $28.14 | $28.89 | $28.05 | $28.53 | $28.53 | 4,960,736 |
| 2021-11-08 | $28.02 | $28.32 | $27.73 | $28.14 | $28.14 | 6,103,610 |
| 2021-11-05 | $31.47 | $31.47 | $27.53 | $27.81 | $27.81 | 8,783,029 |
| 2021-11-04 | $30.79 | $31.14 | $30.71 | $31.01 | $31.01 | 2,949,156 |
| 2021-11-03 | $30.23 | $30.73 | $30.01 | $30.72 | $30.72 | 2,110,030 |
| 2021-11-02 | $30.40 | $30.59 | $29.98 | $30.12 | $30.12 | 1,781,234 |
| 2021-11-01 | $30.22 | $30.70 | $30.19 | $30.46 | $30.46 | 1,710,508 |
| 2021-10-29 | $30.09 | $30.66 | $30.09 | $30.49 | $30.49 | 2,124,613 |
| 2021-10-28 | $30.13 | $30.61 | $30.00 | $30.23 | $30.23 | 2,539,157 |
| 2021-10-27 | $30.54 | $30.70 | $29.92 | $30.00 | $30.00 | 1,855,537 |
| 2021-10-26 | $30.71 | $31.28 | $30.39 | $30.44 | $30.44 | 1,818,467 |
| 2021-10-25 | $30.34 | $31.30 | $30.24 | $30.93 | $30.93 | 2,208,931 |
| 2021-10-22 | $30.66 | $30.95 | $30.29 | $30.32 | $30.32 | 2,050,547 |
| 2021-10-21 | $29.94 | $30.63 | $29.94 | $30.54 | $30.54 | 1,533,061 |
| 2021-10-20 | $30.25 | $30.63 | $29.90 | $30.01 | $30.01 | 1,659,426 |
| 2021-10-19 | $29.81 | $30.37 | $29.80 | $30.22 | $30.22 | 1,968,096 |
| 2021-10-18 | $30.06 | $30.60 | $29.72 | $29.78 | $29.78 | 2,193,171 |
| 2021-10-15 | $29.80 | $30.36 | $29.68 | $30.29 | $30.29 | 2,662,406 |
| 2021-10-14 | $29.30 | $29.95 | $29.29 | $29.78 | $29.78 | 3,984,016 |
| 2021-10-13 | $29.16 | $29.38 | $28.68 | $28.90 | $28.90 | 2,191,888 |
| 2021-10-12 | $28.65 | $29.06 | $28.61 | $28.96 | $28.96 | 2,849,475 |
| 2021-10-11 | $28.38 | $28.83 | $28.30 | $28.48 | $28.48 | 1,523,261 |
| 2021-10-08 | $29.06 | $29.17 | $28.46 | $28.51 | $28.51 | 1,469,158 |
| 2021-10-07 | $28.39 | $29.23 | $28.39 | $28.96 | $28.96 | 3,191,653 |
| 2021-10-06 | $27.72 | $28.39 | $27.69 | $28.26 | $28.26 | 3,163,807 |
| 2021-10-05 | $28.00 | $28.43 | $27.86 | $28.07 | $28.07 | 4,043,593 |
| 2021-10-04 | $29.24 | $29.24 | $27.73 | $27.84 | $27.84 | 4,369,944 |
| 2021-10-01 | $29.24 | $29.68 | $29.12 | $29.44 | $29.44 | 2,161,519 |
| 2021-09-30 | $29.36 | $29.67 | $29.05 | $29.22 | $29.22 | 3,149,229 |
| 2021-09-29 | $29.70 | $29.89 | $29.16 | $29.24 | $29.24 | 2,723,178 |
| 2021-09-28 | $30.73 | $30.98 | $29.58 | $29.61 | $29.61 | 3,010,053 |
| 2021-09-27 | $31.29 | $31.42 | $30.66 | $31.07 | $31.07 | 2,305,661 |
| 2021-09-24 | $31.14 | $31.55 | $30.93 | $31.54 | $31.54 | 2,010,524 |
| 2021-09-23 | $30.74 | $31.33 | $30.60 | $31.27 | $31.27 | 3,011,976 |
| 2021-09-22 | $30.46 | $30.80 | $30.35 | $30.58 | $30.58 | 1,940,038 |
| 2021-09-21 | $30.22 | $30.50 | $30.10 | $30.28 | $30.28 | 3,100,332 |
| 2021-09-20 | $30.08 | $30.43 | $29.79 | $30.11 | $30.11 | 3,740,556 |
| 2021-09-17 | $31.12 | $31.12 | $30.46 | $30.70 | $30.70 | 4,996,626 |
| 2021-09-16 | $30.74 | $31.11 | $30.56 | $31.06 | $31.06 | 2,296,709 |
| 2021-09-15 | $30.49 | $30.93 | $30.37 | $30.90 | $30.90 | 2,141,664 |
| 2021-09-14 | $30.92 | $31.29 | $30.50 | $30.68 | $30.68 | 2,670,188 |
| 2021-09-13 | $31.83 | $31.83 | $30.95 | $31.24 | $31.24 | 3,591,795 |
| 2021-09-10 | $32.32 | $32.38 | $31.40 | $31.53 | $31.53 | 3,230,939 |
| 2021-09-09 | $31.77 | $32.43 | $31.57 | $32.10 | $32.10 | 3,851,535 |
| 2021-09-08 | $31.54 | $31.97 | $31.36 | $31.70 | $31.70 | 3,803,358 |
| 2021-09-07 | $32.56 | $32.57 | $31.43 | $31.55 | $31.55 | 5,045,119 |
| 2021-09-03 | $32.14 | $32.59 | $32.06 | $32.39 | $32.39 | 5,548,910 |
| 2021-09-02 | $32.03 | $32.37 | $31.89 | $32.13 | $32.13 | 2,017,739 |
| 2021-09-01 | $31.57 | $32.20 | $31.57 | $31.92 | $31.92 | 2,375,454 |
| 2021-08-31 | $31.21 | $31.76 | $31.21 | $31.71 | $31.71 | 2,915,348 |
| 2021-08-30 | $31.00 | $31.40 | $30.95 | $31.23 | $31.23 | 3,522,183 |
| 2021-08-27 | $30.73 | $31.15 | $30.64 | $31.15 | $31.15 | 1,875,499 |
| 2021-08-26 | $30.78 | $31.26 | $30.65 | $30.72 | $30.72 | 2,776,450 |
| 2021-08-25 | $30.74 | $31.04 | $30.72 | $30.89 | $30.89 | 2,391,597 |
| 2021-08-24 | $30.95 | $31.11 | $30.68 | $30.85 | $30.85 | 3,325,715 |
| 2021-08-23 | $30.74 | $31.19 | $30.68 | $30.90 | $30.90 | 3,342,209 |
| 2021-08-20 | $30.16 | $30.77 | $30.15 | $30.60 | $30.60 | 3,222,872 |
| 2021-08-19 | $30.72 | $30.96 | $30.02 | $30.14 | $30.14 | 6,280,772 |
| 2021-08-18 | $30.77 | $31.49 | $30.70 | $30.98 | $30.98 | 3,834,136 |
| 2021-08-17 | $30.95 | $31.14 | $30.62 | $30.93 | $30.93 | 3,903,368 |
| 2021-08-16 | $32.00 | $32.09 | $31.15 | $31.31 | $31.31 | 4,330,196 |
| 2021-08-13 | $32.29 | $32.36 | $31.97 | $32.13 | $32.13 | 3,301,093 |
| 2021-08-12 | $32.18 | $32.34 | $32.04 | $32.23 | $32.23 | 2,676,949 |
| 2021-08-11 | $32.39 | $32.50 | $32.16 | $32.31 | $32.31 | 3,166,506 |
| 2021-08-10 | $32.62 | $32.98 | $32.19 | $32.35 | $32.35 | 4,745,683 |
| 2021-08-09 | $32.18 | $32.48 | $31.96 | $32.44 | $32.44 | 4,313,436 |
| 2021-08-06 | $32.58 | $33.00 | $31.95 | $32.22 | $32.22 | 7,827,106 |
| 2021-08-05 | $31.37 | $31.62 | $31.29 | $31.58 | $31.58 | 5,024,383 |
| 2021-08-04 | $31.50 | $31.68 | $31.26 | $31.42 | $31.42 | 6,644,161 |
| 2021-08-03 | $31.44 | $31.65 | $31.29 | $31.48 | $31.48 | 3,470,912 |
| 2021-08-02 | $31.71 | $31.99 | $31.23 | $31.30 | $31.30 | 2,771,103 |
| 2021-07-30 | $31.59 | $31.92 | $31.37 | $31.49 | $31.49 | 3,820,182 |
| 2021-07-29 | $31.77 | $32.18 | $31.63 | $31.75 | $31.75 | 3,443,023 |
| 2021-07-28 | $30.90 | $31.81 | $30.86 | $31.66 | $31.66 | 3,590,566 |
| 2021-07-27 | $31.02 | $31.13 | $30.40 | $30.84 | $30.84 | 5,322,710 |
| 2021-07-26 | $30.96 | $30.96 | $30.69 | $30.84 | $30.84 | 3,792,637 |
| 2021-07-23 | $30.74 | $30.97 | $30.47 | $30.91 | $30.91 | 4,177,811 |
| 2021-07-22 | $30.53 | $30.80 | $30.28 | $30.57 | $30.57 | 3,792,322 |
| 2021-07-21 | $30.42 | $30.56 | $30.08 | $30.52 | $30.52 | 3,472,112 |
| 2021-07-20 | $29.94 | $30.72 | $29.84 | $30.50 | $30.50 | 5,728,172 |
| 2021-07-19 | $29.46 | $29.94 | $29.41 | $29.81 | $29.81 | 4,044,874 |
| 2021-07-16 | $30.08 | $30.36 | $30.02 | $30.15 | $30.15 | 3,459,887 |
| 2021-07-15 | $30.37 | $30.43 | $29.74 | $29.96 | $29.96 | 3,514,689 |
| 2021-07-14 | $31.11 | $31.11 | $30.45 | $30.50 | $30.50 | 3,127,852 |
| 2021-07-13 | $30.65 | $31.24 | $30.58 | $30.86 | $30.86 | 4,213,236 |
| 2021-07-12 | $31.20 | $31.35 | $30.68 | $30.80 | $30.80 | 3,176,064 |
| 2021-07-09 | $30.92 | $31.07 | $30.62 | $31.05 | $31.05 | 3,113,251 |
| 2021-07-08 | $30.70 | $30.99 | $30.22 | $30.82 | $30.82 | 4,912,414 |
| 2021-07-07 | $31.13 | $31.31 | $30.87 | $31.14 | $31.14 | 5,253,057 |
| 2021-07-06 | $30.70 | $30.94 | $30.39 | $30.90 | $30.90 | 5,047,886 |
| 2021-07-02 | $30.29 | $30.72 | $30.13 | $30.68 | $30.68 | 3,147,286 |
| 2021-07-01 | $30.34 | $31.21 | $30.18 | $30.22 | $30.22 | 5,711,074 |
| 2021-06-30 | $30.47 | $30.54 | $30.15 | $30.31 | $30.31 | 2,680,061 |
| 2021-06-29 | $30.24 | $30.49 | $30.05 | $30.45 | $30.45 | 3,077,483 |
| 2021-06-28 | $30.35 | $30.49 | $30.04 | $30.31 | $30.31 | 3,501,796 |
| 2021-06-25 | $30.08 | $30.26 | $29.61 | $30.21 | $30.21 | 7,820,884 |
| 2021-06-24 | $29.87 | $29.99 | $29.66 | $29.84 | $29.84 | 3,111,929 |
| 2021-06-23 | $29.51 | $30.05 | $29.50 | $29.76 | $29.76 | 2,746,064 |
| 2021-06-22 | $29.25 | $29.64 | $29.23 | $29.56 | $29.56 | 5,689,171 |
| 2021-06-21 | $28.90 | $29.32 | $28.81 | $29.28 | $29.28 | 3,943,828 |
| 2021-06-18 | $29.20 | $29.40 | $28.83 | $29.14 | $29.14 | 5,942,556 |
| 2021-06-17 | $29.39 | $29.48 | $28.71 | $29.21 | $29.21 | 4,756,128 |
| 2021-06-16 | $29.25 | $29.75 | $29.16 | $29.47 | $29.47 | 4,391,127 |
| 2021-06-15 | $29.57 | $29.57 | $28.96 | $29.23 | $29.23 | 3,830,271 |
| 2021-06-14 | $29.80 | $29.86 | $29.48 | $29.52 | $29.52 | 3,760,576 |
| 2021-06-11 | $29.88 | $30.00 | $29.46 | $29.72 | $29.72 | 5,964,805 |
| 2021-06-10 | $29.14 | $29.86 | $29.07 | $29.75 | $29.75 | 7,407,794 |
| 2021-06-09 | $29.38 | $29.68 | $28.84 | $29.07 | $29.07 | 5,493,143 |
| 2021-06-08 | $29.24 | $29.47 | $28.96 | $29.35 | $29.35 | 6,945,914 |
| 2021-06-07 | $28.72 | $29.23 | $28.50 | $29.13 | $29.13 | 7,207,913 |
| 2021-06-04 | $28.55 | $28.72 | $28.18 | $28.50 | $28.50 | 9,414,276 |
| 2021-06-03 | $27.60 | $28.36 | $27.60 | $28.20 | $28.20 | 8,680,953 |
| 2021-06-02 | $26.99 | $29.01 | $26.83 | $27.86 | $27.86 | 17,390,584 |
| 2021-06-01 | $27.46 | $27.62 | $26.78 | $26.81 | $26.81 | 3,888,976 |
| 2021-05-28 | $27.82 | $28.04 | $27.32 | $27.35 | $27.35 | 4,550,175 |
| 2021-05-27 | $27.33 | $28.10 | $27.03 | $27.77 | $27.77 | 7,098,567 |
| 2021-05-26 | $26.79 | $27.72 | $26.79 | $27.41 | $27.41 | 5,262,942 |
| 2021-05-25 | $27.09 | $27.31 | $26.60 | $26.73 | $26.73 | 4,553,493 |
| 2021-05-24 | $26.88 | $27.29 | $26.75 | $27.15 | $27.15 | 4,386,577 |
| 2021-05-21 | $26.79 | $27.00 | $26.65 | $26.72 | $26.72 | 5,675,349 |
| 2021-05-20 | $26.44 | $26.90 | $26.38 | $26.78 | $26.78 | 7,976,502 |
| 2021-05-19 | $25.89 | $26.61 | $25.70 | $26.38 | $26.38 | 8,178,060 |
| 2021-05-18 | $25.96 | $26.31 | $25.73 | $26.25 | $26.25 | 6,342,021 |
| 2021-05-17 | $25.21 | $26.13 | $25.11 | $26.10 | $26.10 | 7,002,601 |
| 2021-05-14 | $24.28 | $25.40 | $24.28 | $25.38 | $25.38 | 5,724,699 |
| 2021-05-13 | $24.88 | $25.23 | $24.08 | $24.44 | $24.44 | 5,136,639 |
| 2021-05-12 | $24.98 | $26.29 | $24.57 | $24.81 | $24.81 | 6,791,678 |
| 2021-05-11 | $24.44 | $25.65 | $24.44 | $25.55 | $25.55 | 6,442,986 |
| 2021-05-10 | $24.39 | $25.89 | $24.38 | $25.43 | $25.43 | 8,942,786 |
| 2021-05-07 | $25.09 | $25.57 | $24.57 | $24.70 | $24.70 | 9,506,680 |
| 2021-05-06 | $24.97 | $25.00 | $24.22 | $24.53 | $24.53 | 7,457,175 |
| 2021-05-05 | $25.08 | $25.45 | $24.81 | $24.86 | $24.86 | 7,583,214 |
| 2021-05-04 | $25.11 | $25.14 | $24.45 | $25.02 | $25.02 | 5,310,000 |
| 2021-05-03 | $25.83 | $25.83 | $25.27 | $25.32 | $25.32 | 5,117,882 |
| 2021-04-30 | $25.90 | $26.33 | $25.55 | $25.70 | $25.70 | 2,920,680 |
| 2021-04-29 | $26.60 | $26.64 | $25.82 | $26.24 | $26.24 | 3,485,387 |
| 2021-04-28 | $26.58 | $26.81 | $26.30 | $26.54 | $26.54 | 4,425,779 |
| 2021-04-27 | $26.63 | $26.80 | $26.16 | $26.37 | $26.37 | 5,211,393 |
| 2021-04-26 | $26.41 | $26.60 | $26.15 | $26.56 | $26.56 | 4,695,064 |
| 2021-04-23 | $26.16 | $26.35 | $26.02 | $26.26 | $26.26 | 4,357,657 |
| 2021-04-22 | $25.91 | $26.33 | $25.74 | $25.99 | $25.99 | 6,580,382 |
| 2021-04-21 | $25.85 | $25.95 | $25.43 | $25.85 | $25.85 | 3,715,417 |
| 2021-04-20 | $26.13 | $26.44 | $25.58 | $25.72 | $25.72 | 3,944,822 |
| 2021-04-19 | $26.34 | $26.53 | $25.88 | $26.12 | $26.12 | 4,329,201 |
| 2021-04-16 | $26.54 | $26.59 | $26.05 | $26.38 | $26.38 | 3,951,378 |
| 2021-04-15 | $26.43 | $26.59 | $26.12 | $26.37 | $26.37 | 3,802,672 |
| 2021-04-14 | $26.05 | $26.87 | $26.05 | $26.32 | $26.32 | 4,542,856 |
| 2021-04-13 | $26.01 | $26.40 | $25.84 | $26.17 | $26.17 | 4,148,457 |
| 2021-04-12 | $26.99 | $27.13 | $26.02 | $26.05 | $26.05 | 5,265,551 |
| 2021-04-09 | $27.46 | $27.76 | $26.81 | $26.99 | $26.99 | 4,102,556 |
| 2021-04-08 | $27.95 | $28.13 | $27.57 | $27.69 | $27.69 | 5,307,404 |
| 2021-04-07 | $27.61 | $28.14 | $27.55 | $27.62 | $27.62 | 4,852,979 |
| 2021-04-06 | $28.00 | $28.01 | $27.49 | $27.81 | $27.81 | 5,126,626 |
| 2021-04-05 | $27.65 | $27.89 | $27.11 | $27.87 | $27.87 | 3,378,448 |
| 2021-04-01 | $26.92 | $27.44 | $26.92 | $27.39 | $27.39 | 5,366,607 |
| 2021-03-31 | $26.57 | $26.95 | $26.36 | $26.66 | $26.66 | 4,904,727 |
| 2021-03-30 | $26.03 | $26.50 | $25.53 | $26.25 | $26.25 | 6,002,058 |
| 2021-03-29 | $26.53 | $26.99 | $25.86 | $26.16 | $26.16 | 5,043,810 |
| 2021-03-26 | $26.36 | $26.87 | $25.84 | $26.59 | $26.59 | 13,571,994 |
| 2021-03-25 | $25.64 | $26.71 | $25.30 | $26.35 | $26.35 | 8,834,450 |
| 2021-03-24 | $27.41 | $27.41 | $26.52 | $26.54 | $26.54 | 7,023,206 |
| 2021-03-23 | $27.48 | $27.90 | $27.30 | $27.35 | $27.35 | 5,010,876 |
| 2021-03-22 | $27.00 | $27.51 | $26.97 | $27.32 | $27.32 | 6,494,667 |
| 2021-03-19 | $26.38 | $27.06 | $26.29 | $26.86 | $26.86 | 6,948,461 |
| 2021-03-18 | $27.95 | $27.95 | $26.18 | $26.34 | $26.34 | 8,008,601 |
| 2021-03-17 | $27.15 | $28.22 | $26.90 | $28.06 | $28.06 | 9,970,814 |
| 2021-03-16 | $27.91 | $28.33 | $27.04 | $27.75 | $27.75 | 8,322,289 |
| 2021-03-15 | $27.35 | $28.25 | $27.22 | $27.96 | $27.96 | 12,681,795 |
| 2021-03-12 | $25.20 | $27.38 | $24.87 | $27.06 | $27.06 | 20,091,757 |
| 2021-03-11 | $24.65 | $25.78 | $24.60 | $25.45 | $25.45 | 8,861,738 |
| 2021-03-10 | $24.75 | $25.30 | $24.36 | $24.48 | $24.48 | 11,160,505 |
| 2021-03-09 | $24.10 | $24.84 | $23.96 | $24.74 | $24.74 | 11,328,142 |
| 2021-03-08 | $23.44 | $23.99 | $23.34 | $23.76 | $23.76 | 7,630,755 |
| 2021-03-05 | $22.96 | $23.53 | $22.49 | $23.48 | $23.48 | 9,121,201 |
| 2021-03-04 | $22.55 | $23.31 | $22.24 | $23.05 | $23.05 | 14,896,184 |
| 2021-03-03 | $22.94 | $23.31 | $22.37 | $22.42 | $22.42 | 13,949,250 |
| 2021-03-02 | $23.38 | $23.39 | $22.92 | $22.95 | $22.95 | 5,367,341 |
| 2021-03-01 | $22.85 | $23.53 | $22.85 | $23.15 | $23.15 | 7,614,574 |
| 2021-02-26 | $22.55 | $23.07 | $22.35 | $22.55 | $22.55 | 9,318,658 |
| 2021-02-25 | $22.71 | $23.11 | $22.35 | $22.64 | $22.64 | 9,219,561 |
| 2021-02-24 | $22.62 | $23.04 | $22.53 | $22.92 | $22.92 | 25,893,518 |
| 2021-02-23 | $21.95 | $23.24 | $21.63 | $23.18 | $23.18 | 12,177,219 |
| 2021-02-22 | $23.20 | $23.32 | $22.35 | $22.50 | $22.50 | 14,488,221 |
| 2021-02-19 | $23.55 | $24.15 | $22.89 | $23.46 | $23.46 | 17,762,765 |
| 2021-02-18 | $23.91 | $24.60 | $23.72 | $24.37 | $24.37 | 9,484,944 |
| 2021-02-17 | $24.26 | $24.34 | $23.59 | $24.10 | $24.10 | 5,359,951 |
| 2021-02-16 | $24.80 | $24.84 | $23.96 | $24.49 | $24.49 | 4,439,618 |
| 2021-02-12 | $23.72 | $24.54 | $23.50 | $24.51 | $24.51 | 4,121,464 |
| 2021-02-11 | $23.98 | $24.37 | $23.67 | $23.70 | $23.70 | 5,023,940 |
| 2021-02-10 | $24.78 | $24.78 | $23.73 | $23.91 | $23.91 | 4,498,547 |
| 2021-02-09 | $24.94 | $25.19 | $24.13 | $24.15 | $24.15 | 6,233,231 |
| 2021-02-08 | $25.09 | $25.70 | $24.67 | $24.82 | $24.82 | 8,015,558 |
| 2021-02-05 | $23.75 | $25.01 | $23.60 | $24.84 | $24.84 | 11,863,824 |
| 2021-02-04 | $23.97 | $24.23 | $23.55 | $23.69 | $23.69 | 3,474,428 |
| 2021-02-03 | $23.28 | $23.98 | $23.13 | $23.92 | $23.92 | 5,211,311 |
| 2021-02-02 | $22.97 | $23.17 | $22.53 | $23.11 | $23.11 | 4,083,006 |
| 2021-02-01 | $22.64 | $23.04 | $22.31 | $22.89 | $22.89 | 3,476,231 |
| 2021-01-29 | $23.19 | $23.44 | $22.34 | $22.63 | $22.63 | 5,710,865 |
| 2021-01-28 | $23.82 | $23.87 | $22.58 | $23.09 | $23.09 | 8,307,567 |
| 2021-01-27 | $22.08 | $24.53 | $21.86 | $24.26 | $24.26 | 16,081,551 |
| 2021-01-26 | $22.04 | $22.41 | $21.81 | $22.20 | $22.20 | 5,444,162 |
| 2021-01-25 | $22.30 | $22.47 | $21.57 | $22.02 | $22.02 | 6,583,626 |
| 2021-01-22 | $21.79 | $22.37 | $21.78 | $22.16 | $22.16 | 4,212,674 |
| 2021-01-21 | $22.18 | $22.28 | $21.77 | $21.94 | $21.94 | 4,799,999 |
| 2021-01-20 | $22.36 | $22.51 | $22.05 | $22.17 | $22.17 | 5,854,351 |
| 2021-01-19 | $22.25 | $22.34 | $21.68 | $21.77 | $21.77 | 6,999,005 |
| 2021-01-15 | $22.72 | $22.93 | $22.03 | $22.08 | $22.08 | 5,880,690 |
| 2021-01-14 | $22.47 | $23.16 | $22.47 | $22.69 | $22.69 | 6,976,145 |
| 2021-01-13 | $22.11 | $23.00 | $22.05 | $22.12 | $22.12 | 14,511,759 |
| 2021-01-12 | $23.41 | $23.70 | $23.14 | $23.61 | $23.61 | 5,691,688 |
| 2021-01-11 | $22.28 | $23.81 | $22.11 | $23.35 | $23.35 | 8,838,697 |
| 2021-01-08 | $22.62 | $22.73 | $22.23 | $22.50 | $22.50 | 5,240,095 |
| 2021-01-07 | $21.78 | $22.70 | $21.76 | $22.56 | $22.56 | 5,625,709 |
| 2021-01-06 | $22.00 | $22.10 | $21.66 | $21.85 | $21.85 | 6,263,172 |
| 2021-01-05 | $22.05 | $22.50 | $22.05 | $22.23 | $22.23 | 4,117,765 |
| 2021-01-04 | $22.38 | $22.45 | $21.75 | $22.05 | $22.05 | 4,859,978 |
| 2020-12-31 | $22.78 | $22.80 | $22.04 | $22.19 | $22.19 | 5,112,798 |
| 2020-12-30 | $23.10 | $23.13 | $22.53 | $22.60 | $22.60 | 5,004,010 |
| 2020-12-29 | $23.50 | $23.71 | $22.83 | $22.93 | $22.93 | 5,619,171 |
| 2020-12-28 | $24.94 | $25.05 | $23.53 | $23.60 | $23.60 | 6,164,940 |
| 2020-12-24 | $24.89 | $24.89 | $24.40 | $24.65 | $24.65 | 2,652,894 |
| 2020-12-23 | $24.88 | $25.16 | $24.43 | $24.61 | $24.61 | 5,998,533 |
| 2020-12-22 | $23.80 | $25.07 | $23.78 | $24.87 | $24.87 | 13,892,279 |
| 2020-12-21 | $23.16 | $23.67 | $23.06 | $23.55 | $23.55 | 5,525,986 |
| 2020-12-18 | $23.95 | $24.08 | $23.54 | $23.68 | $23.68 | 7,270,243 |
| 2020-12-17 | $23.76 | $24.17 | $23.71 | $23.89 | $23.89 | 6,007,429 |
| 2020-12-16 | $23.16 | $24.06 | $23.15 | $23.52 | $23.52 | 8,082,963 |
| 2020-12-15 | $23.46 | $23.94 | $22.61 | $23.12 | $23.12 | 11,132,208 |
| 2020-12-14 | $24.03 | $24.14 | $23.18 | $23.32 | $23.32 | 18,955,419 |
| 2020-12-11 | $21.16 | $22.50 | $21.06 | $22.49 | $22.49 | 15,773,448 |
| 2020-12-10 | $20.81 | $21.33 | $20.79 | $21.24 | $21.24 | 8,195,683 |
| 2020-12-09 | $21.51 | $21.53 | $20.82 | $21.26 | $21.26 | 8,471,168 |
| 2020-12-08 | $20.42 | $21.60 | $20.42 | $21.59 | $21.59 | 10,420,417 |
| 2020-12-07 | $20.48 | $20.74 | $20.41 | $20.50 | $20.50 | 6,187,487 |
| 2020-12-04 | $20.45 | $20.46 | $20.18 | $20.35 | $20.35 | 7,450,238 |
| 2020-12-03 | $20.27 | $20.58 | $20.17 | $20.23 | $20.23 | 9,269,662 |
| 2020-12-02 | $20.00 | $20.22 | $19.79 | $20.11 | $20.11 | 6,000,123 |
| 2020-12-01 | $20.19 | $20.22 | $19.84 | $20.17 | $20.17 | 6,508,389 |
| 2020-11-30 | $19.94 | $19.99 | $19.61 | $19.97 | $19.97 | 10,419,734 |
| 2020-11-27 | $19.63 | $19.94 | $19.19 | $19.54 | $19.54 | 5,179,516 |
| 2020-11-25 | $18.61 | $19.15 | $18.38 | $19.11 | $19.11 | 6,544,761 |
| 2020-11-24 | $19.09 | $19.15 | $18.41 | $18.45 | $18.45 | 8,026,533 |
| 2020-11-23 | $19.10 | $19.21 | $18.75 | $19.12 | $19.12 | 4,786,801 |
| 2020-11-20 | $18.84 | $19.23 | $18.75 | $19.03 | $19.03 | 5,299,915 |
| 2020-11-19 | $18.41 | $18.96 | $18.34 | $18.92 | $18.92 | 7,755,479 |
| 2020-11-18 | $18.63 | $18.76 | $18.43 | $18.43 | $18.43 | 4,714,970 |
| 2020-11-17 | $18.60 | $18.70 | $18.34 | $18.55 | $18.55 | 8,302,139 |
| 2020-11-16 | $19.10 | $19.16 | $18.58 | $18.69 | $18.69 | 7,813,708 |
| 2020-11-13 | $18.87 | $19.20 | $18.75 | $19.06 | $19.06 | 5,596,699 |
| 2020-11-12 | $18.63 | $18.98 | $18.62 | $18.77 | $18.77 | 6,103,472 |
| 2020-11-11 | $18.67 | $18.94 | $18.63 | $18.82 | $18.82 | 5,119,866 |
| 2020-11-10 | $18.67 | $18.67 | $18.01 | $18.47 | $18.47 | 8,121,349 |
| 2020-11-09 | $19.49 | $20.08 | $18.75 | $18.75 | $18.75 | 9,305,260 |
| 2020-11-06 | $19.44 | $19.80 | $18.97 | $19.15 | $19.15 | 8,683,380 |
| 2020-11-05 | $19.00 | $20.18 | $18.94 | $20.12 | $20.12 | 12,253,830 |
| 2020-11-04 | $18.60 | $18.99 | $18.45 | $18.55 | $18.55 | 8,441,744 |
| 2020-11-03 | $18.08 | $18.38 | $18.03 | $18.20 | $18.20 | 5,379,578 |
| 2020-11-02 | $18.33 | $18.33 | $17.66 | $17.97 | $17.97 | 7,164,617 |
| 2020-10-30 | $18.50 | $18.55 | $17.71 | $18.26 | $18.26 | 7,511,120 |
| 2020-10-29 | $18.73 | $18.98 | $18.58 | $18.75 | $18.75 | 3,124,151 |
| 2020-10-28 | $18.86 | $18.86 | $18.36 | $18.61 | $18.61 | 3,637,030 |
| 2020-10-27 | $19.28 | $19.42 | $19.01 | $19.03 | $19.03 | 3,289,641 |
| 2020-10-26 | $19.60 | $19.85 | $19.00 | $19.13 | $19.13 | 3,486,543 |
| 2020-10-23 | $20.19 | $20.19 | $19.55 | $19.72 | $19.72 | 3,109,215 |
| 2020-10-22 | $19.94 | $20.23 | $19.76 | $20.20 | $20.20 | 3,589,115 |
| 2020-10-21 | $19.97 | $20.17 | $19.78 | $19.98 | $19.98 | 3,303,873 |
| 2020-10-20 | $20.00 | $20.13 | $19.65 | $19.78 | $19.78 | 3,039,515 |
| 2020-10-19 | $20.55 | $20.70 | $19.85 | $19.89 | $19.89 | 3,649,584 |
| 2020-10-16 | $20.18 | $20.59 | $20.06 | $20.32 | $20.32 | 3,824,057 |
| 2020-10-15 | $19.68 | $20.18 | $19.55 | $20.14 | $20.14 | 4,280,444 |
| 2020-10-14 | $20.38 | $20.40 | $19.70 | $19.84 | $19.84 | 3,610,566 |
| 2020-10-13 | $20.10 | $20.45 | $20.10 | $20.34 | $20.34 | 2,887,049 |
| 2020-10-12 | $20.72 | $20.72 | $20.01 | $20.03 | $20.03 | 4,332,095 |
| 2020-10-09 | $19.93 | $20.48 | $19.85 | $20.39 | $20.39 | 5,279,236 |
| 2020-10-08 | $19.79 | $19.84 | $19.35 | $19.67 | $19.67 | 6,575,704 |
| 2020-10-07 | $19.49 | $19.78 | $19.11 | $19.66 | $19.66 | 4,734,545 |
| 2020-10-06 | $19.50 | $19.90 | $19.17 | $19.28 | $19.28 | 6,545,527 |
| 2020-10-05 | $19.35 | $19.60 | $19.23 | $19.51 | $19.51 | 3,936,665 |
| 2020-10-02 | $19.17 | $19.48 | $18.98 | $19.18 | $19.18 | 3,323,481 |
| 2020-10-01 | $19.39 | $19.77 | $19.39 | $19.48 | $19.48 | 3,310,101 |
| 2020-09-30 | $19.06 | $19.53 | $19.01 | $19.26 | $19.26 | 3,731,113 |
| 2020-09-29 | $19.32 | $19.42 | $19.08 | $19.13 | $19.13 | 3,883,000 |
| 2020-09-28 | $19.46 | $19.49 | $19.10 | $19.28 | $19.28 | 3,520,139 |
| 2020-09-25 | $19.11 | $19.30 | $18.87 | $19.15 | $19.15 | 4,098,545 |
| 2020-09-24 | $19.05 | $19.13 | $18.61 | $18.78 | $18.78 | 4,606,993 |
| 2020-09-23 | $19.59 | $19.70 | $19.15 | $19.18 | $19.18 | 3,983,591 |
| 2020-09-22 | $19.38 | $19.57 | $18.99 | $19.53 | $19.53 | 4,409,866 |
| 2020-09-21 | $19.00 | $19.24 | $18.73 | $19.23 | $19.23 | 4,574,905 |
| 2020-09-18 | $19.58 | $19.64 | $18.85 | $19.28 | $19.28 | 10,694,982 |
| 2020-09-17 | $19.68 | $19.96 | $19.43 | $19.50 | $19.50 | 6,783,606 |
| 2020-09-16 | $20.43 | $20.86 | $20.15 | $20.22 | $20.22 | 4,679,034 |
| 2020-09-15 | $20.28 | $20.54 | $20.19 | $20.35 | $20.35 | 4,178,895 |
| 2020-09-14 | $20.00 | $20.31 | $19.92 | $20.18 | $20.18 | 3,672,637 |
| 2020-09-11 | $19.89 | $20.21 | $19.45 | $19.85 | $19.85 | 4,039,771 |
| 2020-09-10 | $20.40 | $20.72 | $19.76 | $19.77 | $19.77 | 4,155,993 |
| 2020-09-09 | $20.31 | $20.54 | $20.05 | $20.36 | $20.36 | 4,321,225 |
| 2020-09-08 | $19.20 | $20.20 | $19.15 | $19.88 | $19.88 | 5,726,238 |
| 2020-09-04 | $20.24 | $20.52 | $19.11 | $19.75 | $19.75 | 6,896,380 |
| 2020-09-03 | $21.34 | $21.58 | $20.28 | $20.57 | $20.57 | 8,289,971 |
| 2020-09-02 | $21.38 | $21.78 | $21.07 | $21.75 | $21.75 | 6,919,572 |
| 2020-09-01 | $21.37 | $21.41 | $21.04 | $21.32 | $21.32 | 4,775,265 |
| 2020-08-31 | $20.90 | $21.36 | $20.76 | $21.17 | $21.17 | 6,463,157 |
| 2020-08-28 | $20.50 | $21.06 | $20.50 | $20.72 | $20.72 | 4,381,319 |
| 2020-08-27 | $20.63 | $20.66 | $20.13 | $20.31 | $20.31 | 4,047,083 |
| 2020-08-26 | $20.20 | $20.75 | $20.20 | $20.57 | $20.57 | 4,516,353 |
| 2020-08-25 | $20.04 | $20.30 | $19.95 | $20.14 | $20.14 | 3,941,797 |
| 2020-08-24 | $20.20 | $20.37 | $19.85 | $20.21 | $20.21 | 4,534,242 |
| 2020-08-21 | $20.10 | $20.20 | $19.78 | $20.12 | $20.12 | 4,560,057 |
| 2020-08-20 | $20.00 | $20.22 | $19.82 | $20.16 | $20.16 | 4,331,967 |
| 2020-08-19 | $20.42 | $20.54 | $20.06 | $20.14 | $20.14 | 6,040,115 |
| 2020-08-18 | $21.04 | $21.10 | $20.12 | $20.48 | $20.48 | 9,694,792 |
| 2020-08-17 | $19.70 | $20.19 | $19.62 | $19.92 | $19.92 | 6,418,444 |
| 2020-08-14 | $19.63 | $19.80 | $19.32 | $19.50 | $19.50 | 5,130,434 |
| 2020-08-13 | $19.75 | $19.88 | $19.56 | $19.63 | $19.63 | 4,166,250 |
| 2020-08-12 | $19.94 | $20.19 | $19.56 | $19.64 | $19.64 | 7,901,792 |
| 2020-08-11 | $19.85 | $20.25 | $19.60 | $19.66 | $19.66 | 11,497,097 |
| 2020-08-10 | $20.97 | $20.99 | $19.43 | $19.92 | $19.92 | 11,801,500 |
| 2020-08-07 | $22.01 | $22.20 | $20.52 | $20.69 | $20.69 | 22,826,303 |
| 2020-08-06 | $23.40 | $23.50 | $22.80 | $23.27 | $23.27 | 12,911,982 |
| 2020-08-05 | $23.41 | $23.64 | $22.83 | $23.22 | $23.22 | 6,629,089 |
| 2020-08-04 | $23.28 | $23.35 | $22.74 | $23.23 | $23.23 | 7,193,735 |
| 2020-08-03 | $22.95 | $23.31 | $22.76 | $23.16 | $23.16 | 4,405,476 |
| 2020-07-31 | $22.08 | $22.78 | $21.81 | $22.75 | $22.75 | 5,524,061 |
| 2020-07-30 | $22.28 | $22.49 | $21.82 | $22.39 | $22.39 | 2,209,980 |
| 2020-07-29 | $22.46 | $22.69 | $22.21 | $22.56 | $22.56 | 2,697,280 |
| 2020-07-28 | $21.67 | $22.78 | $21.63 | $22.27 | $22.27 | 5,869,972 |
| 2020-07-27 | $21.33 | $21.65 | $21.06 | $21.55 | $21.55 | 3,792,187 |
| 2020-07-24 | $21.65 | $21.72 | $21.17 | $21.35 | $21.35 | 3,985,609 |
| 2020-07-23 | $22.14 | $22.45 | $21.75 | $21.84 | $21.84 | 3,179,527 |
| 2020-07-22 | $22.41 | $22.64 | $21.91 | $22.15 | $22.15 | 5,989,826 |
| 2020-07-21 | $23.08 | $23.15 | $22.33 | $22.42 | $22.42 | 5,800,209 |
| 2020-07-20 | $21.70 | $22.94 | $21.61 | $22.89 | $22.89 | 10,941,160 |
| 2020-07-17 | $20.90 | $20.92 | $20.35 | $20.83 | $20.83 | 2,941,009 |
| 2020-07-16 | $20.63 | $20.67 | $20.21 | $20.66 | $20.66 | 3,900,998 |
| 2020-07-15 | $20.48 | $20.88 | $20.13 | $20.85 | $20.85 | 6,447,294 |
| 2020-07-14 | $20.04 | $20.34 | $19.62 | $20.29 | $20.29 | 7,624,749 |
| 2020-07-13 | $22.14 | $22.17 | $20.22 | $20.26 | $20.26 | 10,286,737 |
| 2020-07-10 | $22.42 | $22.44 | $22.09 | $22.11 | $22.11 | 4,059,022 |
| 2020-07-09 | $22.84 | $22.90 | $22.24 | $22.40 | $22.40 | 4,193,586 |
| 2020-07-08 | $22.74 | $22.75 | $22.31 | $22.74 | $22.74 | 4,568,688 |
| 2020-07-07 | $22.35 | $22.84 | $22.15 | $22.44 | $22.44 | 6,590,512 |
| 2020-07-06 | $22.00 | $22.47 | $21.76 | $22.42 | $22.42 | 7,832,936 |
| 2020-07-02 | $22.12 | $22.19 | $21.55 | $21.65 | $21.65 | 7,624,464 |
| 2020-07-01 | $21.76 | $21.86 | $21.41 | $21.78 | $21.78 | 9,791,265 |
| 2020-06-30 | $21.39 | $21.82 | $21.27 | $21.77 | $21.77 | 5,695,837 |
| 2020-06-29 | $21.46 | $21.48 | $20.58 | $21.29 | $21.29 | 6,968,894 |
| 2020-06-26 | $22.20 | $22.21 | $21.35 | $21.47 | $21.47 | 8,855,884 |
| 2020-06-25 | $22.65 | $22.70 | $21.87 | $22.16 | $22.16 | 9,031,793 |
| 2020-06-24 | $23.61 | $23.82 | $22.36 | $22.64 | $22.64 | 8,910,316 |
| 2020-06-23 | $23.75 | $24.14 | $23.46 | $23.65 | $23.65 | 12,342,691 |
| 2020-06-22 | $23.46 | $23.65 | $23.31 | $23.51 | $23.51 | 8,027,626 |
| 2020-06-19 | $23.15 | $23.40 | $22.94 | $23.30 | $23.30 | 9,171,237 |
| 2020-06-18 | $22.31 | $23.15 | $22.31 | $23.00 | $23.00 | 5,721,804 |
| 2020-06-17 | $22.70 | $22.79 | $22.27 | $22.71 | $22.71 | 5,640,328 |
| 2020-06-16 | $22.00 | $22.67 | $21.72 | $22.55 | $22.55 | 8,442,772 |
| 2020-06-15 | $20.84 | $21.59 | $20.71 | $21.52 | $21.52 | 4,151,351 |
| 2020-06-12 | $21.04 | $21.28 | $20.55 | $21.03 | $21.03 | 5,346,282 |
| 2020-06-11 | $21.37 | $21.59 | $20.35 | $20.42 | $20.42 | 6,860,983 |
| 2020-06-10 | $22.04 | $22.41 | $21.88 | $21.98 | $21.98 | 6,162,336 |
| 2020-06-09 | $22.16 | $22.30 | $21.77 | $21.93 | $21.93 | 5,545,715 |
| 2020-06-08 | $22.00 | $22.69 | $21.91 | $22.54 | $22.54 | 5,779,281 |
| 2020-06-05 | $23.10 | $23.44 | $21.68 | $21.98 | $21.98 | 9,469,601 |
| 2020-06-04 | $23.54 | $23.82 | $22.86 | $23.28 | $23.28 | 6,102,179 |
| 2020-06-03 | $23.27 | $23.60 | $22.80 | $23.55 | $23.55 | 7,266,679 |
| 2020-06-02 | $23.55 | $23.64 | $22.61 | $23.27 | $23.27 | 6,438,974 |
| 2020-06-01 | $22.69 | $23.62 | $22.32 | $23.54 | $23.54 | 8,170,416 |
| 2020-05-29 | $22.61 | $22.75 | $21.95 | $22.57 | $22.57 | 8,407,851 |
| 2020-05-28 | $22.75 | $23.22 | $22.50 | $22.59 | $22.59 | 9,176,544 |
| 2020-05-27 | $22.90 | $22.91 | $21.71 | $22.81 | $22.81 | 7,770,802 |
| 2020-05-26 | $22.50 | $22.95 | $22.25 | $22.90 | $22.90 | 10,814,836 |
| 2020-05-22 | $22.35 | $22.35 | $21.61 | $21.67 | $21.67 | 11,759,313 |
| 2020-05-21 | $22.25 | $22.41 | $21.88 | $22.13 | $22.13 | 6,138,916 |
| 2020-05-20 | $21.87 | $22.35 | $21.85 | $22.23 | $22.23 | 7,977,327 |
| 2020-05-19 | $21.64 | $22.08 | $21.43 | $21.75 | $21.75 | 3,652,849 |
| 2020-05-18 | $22.44 | $22.45 | $21.55 | $21.59 | $21.59 | 7,248,566 |
| 2020-05-15 | $21.63 | $22.40 | $21.47 | $22.37 | $22.37 | 10,768,739 |
| 2020-05-14 | $21.15 | $21.50 | $20.81 | $21.50 | $21.50 | 4,943,071 |
| 2020-05-13 | $22.08 | $22.26 | $21.17 | $21.52 | $21.52 | 5,318,351 |
| 2020-05-12 | $22.87 | $23.00 | $22.09 | $22.13 | $22.13 | 8,023,357 |
| 2020-05-11 | $21.53 | $23.03 | $21.51 | $22.94 | $22.94 | 12,135,213 |
| 2020-05-08 | $22.45 | $23.02 | $21.26 | $21.88 | $21.88 | 14,588,272 |
| 2020-05-07 | $21.01 | $21.94 | $20.74 | $21.89 | $21.89 | 15,490,223 |
| 2020-05-06 | $20.21 | $20.39 | $19.89 | $20.35 | $20.35 | 3,546,389 |
| 2020-05-05 | $20.34 | $20.44 | $19.98 | $20.04 | $20.04 | 2,515,081 |
| 2020-05-04 | $19.55 | $19.94 | $19.31 | $19.88 | $19.88 | 3,045,652 |
| 2020-05-01 | $20.51 | $20.73 | $19.50 | $19.60 | $19.60 | 3,961,958 |
| 2020-04-30 | $20.92 | $21.13 | $20.61 | $21.02 | $21.02 | 3,693,193 |
| 2020-04-29 | $20.63 | $21.24 | $20.55 | $20.98 | $20.98 | 3,675,740 |
| 2020-04-28 | $21.00 | $21.16 | $20.47 | $20.55 | $20.55 | 4,118,554 |
| 2020-04-27 | $20.50 | $21.00 | $20.22 | $20.80 | $20.80 | 3,878,460 |
| 2020-04-24 | $20.00 | $20.24 | $19.88 | $20.21 | $20.21 | 2,976,130 |
| 2020-04-23 | $20.01 | $20.15 | $19.74 | $19.84 | $19.84 | 3,055,502 |
| 2020-04-22 | $19.97 | $20.17 | $19.67 | $19.97 | $19.97 | 2,853,146 |
| 2020-04-21 | $20.33 | $20.69 | $19.38 | $19.66 | $19.66 | 5,548,251 |
| 2020-04-20 | $19.18 | $20.39 | $19.15 | $20.34 | $20.34 | 8,733,948 |
| 2020-04-17 | $19.00 | $19.29 | $18.77 | $19.18 | $19.18 | 4,692,882 |
| 2020-04-16 | $19.08 | $19.23 | $18.42 | $18.74 | $18.74 | 3,315,142 |
| 2020-04-15 | $18.59 | $19.24 | $18.50 | $18.95 | $18.95 | 2,815,139 |
| 2020-04-14 | $18.63 | $19.09 | $18.63 | $19.00 | $19.00 | 3,225,119 |
| 2020-04-13 | $18.20 | $18.60 | $17.91 | $18.53 | $18.53 | 2,965,046 |
| 2020-04-09 | $18.50 | $18.95 | $17.87 | $18.06 | $18.06 | 4,776,783 |
| 2020-04-08 | $18.00 | $18.54 | $17.85 | $18.29 | $18.29 | 4,430,143 |
| 2020-04-07 | $18.28 | $18.33 | $17.32 | $17.70 | $17.70 | 6,596,743 |
| 2020-04-06 | $18.44 | $18.78 | $17.90 | $18.06 | $18.06 | 6,676,453 |
| 2020-04-03 | $18.13 | $18.64 | $17.82 | $17.96 | $17.96 | 4,820,872 |
| 2020-04-02 | $17.70 | $18.55 | $17.68 | $18.23 | $18.23 | 3,893,319 |
| 2020-04-01 | $17.51 | $18.23 | $17.35 | $17.88 | $17.88 | 4,085,540 |
| 2020-03-31 | $18.21 | $18.87 | $17.89 | $18.10 | $18.10 | 4,376,935 |
| 2020-03-30 | $18.10 | $18.51 | $17.86 | $18.15 | $18.15 | 4,559,737 |
| 2020-03-27 | $18.11 | $18.41 | $17.48 | $17.75 | $17.75 | 4,748,452 |
| 2020-03-26 | $17.82 | $19.31 | $17.71 | $18.92 | $18.92 | 7,322,045 |
| 2020-03-25 | $18.65 | $19.06 | $18.16 | $18.41 | $18.41 | 4,506,716 |
| 2020-03-24 | $17.82 | $18.92 | $17.59 | $18.80 | $18.80 | 5,616,500 |
| 2020-03-23 | $17.75 | $17.80 | $16.12 | $17.11 | $17.11 | 6,406,785 |
| 2020-03-20 | $18.00 | $18.82 | $17.22 | $17.59 | $17.59 | 6,393,568 |
| 2020-03-19 | $16.30 | $18.45 | $16.20 | $17.82 | $17.82 | 4,157,965 |
| 2020-03-18 | $15.83 | $17.17 | $14.96 | $16.52 | $16.52 | 4,885,910 |
| 2020-03-17 | $16.26 | $16.89 | $14.80 | $16.81 | $16.81 | 5,713,448 |
| 2020-03-16 | $16.11 | $17.13 | $15.81 | $16.08 | $16.08 | 7,316,539 |
| 2020-03-13 | $16.65 | $18.36 | $15.76 | $18.35 | $18.35 | 10,874,040 |
| 2020-03-12 | $14.66 | $16.83 | $14.55 | $15.69 | $15.69 | 12,611,511 |
| 2020-03-11 | $16.91 | $17.04 | $15.85 | $16.16 | $16.16 | 7,462,378 |
| 2020-03-10 | $18.20 | $18.35 | $16.75 | $17.39 | $17.39 | 5,138,340 |
| 2020-03-09 | $18.46 | $18.46 | $17.63 | $17.67 | $17.67 | 5,677,477 |
| 2020-03-06 | $18.86 | $19.85 | $18.80 | $19.41 | $19.41 | 5,586,343 |
| 2020-03-05 | $19.27 | $19.62 | $19.20 | $19.34 | $19.34 | 3,493,951 |
| 2020-03-04 | $19.52 | $19.82 | $19.18 | $19.80 | $19.80 | 3,494,991 |
| 2020-03-03 | $19.29 | $20.04 | $19.10 | $19.32 | $19.32 | 4,300,297 |
| 2020-03-02 | $19.85 | $19.87 | $18.79 | $19.29 | $19.29 | 6,871,132 |
| 2020-02-28 | $18.77 | $19.62 | $18.69 | $19.56 | $19.56 | 8,088,479 |
| 2020-02-27 | $19.15 | $20.02 | $19.12 | $19.33 | $19.33 | 6,090,575 |
| 2020-02-26 | $20.52 | $20.97 | $19.73 | $19.88 | $19.88 | 5,436,491 |
| 2020-02-25 | $21.82 | $21.90 | $20.43 | $20.64 | $20.64 | 8,500,422 |
| 2020-02-24 | $20.61 | $22.09 | $20.34 | $21.76 | $21.76 | 14,663,664 |
| 2020-02-21 | $21.99 | $23.73 | $21.88 | $22.45 | $22.45 | 48,276,618 |
| 2020-02-20 | $18.28 | $18.80 | $18.09 | $18.72 | $18.72 | 13,450,421 |
| 2020-02-19 | $18.37 | $18.55 | $18.19 | $18.32 | $18.32 | 4,445,510 |
| 2020-02-18 | $18.58 | $18.65 | $18.24 | $18.39 | $18.39 | 5,162,629 |
| 2020-02-14 | $18.60 | $18.65 | $18.41 | $18.53 | $18.53 | 4,036,000 |
| 2020-02-13 | $18.50 | $18.76 | $18.45 | $18.61 | $18.61 | 3,757,012 |
| 2020-02-12 | $18.73 | $18.74 | $18.30 | $18.57 | $18.57 | 3,910,707 |
| 2020-02-11 | $18.53 | $18.69 | $18.39 | $18.60 | $18.60 | 4,168,309 |
| 2020-02-10 | $17.92 | $18.59 | $17.86 | $18.53 | $18.53 | 5,747,021 |
| 2020-02-07 | $18.10 | $18.23 | $17.97 | $18.10 | $18.10 | 4,624,835 |
| 2020-02-06 | $17.67 | $18.68 | $17.20 | $18.26 | $18.26 | 11,325,539 |
| 2020-02-05 | $17.20 | $17.85 | $17.20 | $17.61 | $17.61 | 8,241,345 |
| 2020-02-04 | $17.14 | $17.33 | $17.02 | $17.10 | $17.10 | 6,108,721 |
| 2020-02-03 | $17.01 | $17.09 | $16.73 | $16.91 | $16.91 | 3,341,831 |
| 2020-01-31 | $17.14 | $17.23 | $16.63 | $17.02 | $17.02 | 5,366,640 |
| 2020-01-30 | $16.84 | $17.04 | $16.77 | $17.01 | $17.01 | 2,631,705 |
| 2020-01-29 | $17.18 | $17.37 | $16.93 | $16.95 | $16.95 | 2,655,233 |
| 2020-01-28 | $17.07 | $17.22 | $16.86 | $17.14 | $17.14 | 2,615,201 |
| 2020-01-27 | $17.06 | $17.13 | $16.82 | $16.95 | $16.95 | 4,195,680 |
| 2020-01-24 | $17.60 | $17.99 | $17.19 | $17.34 | $17.34 | 3,441,321 |
| 2020-01-23 | $17.54 | $17.74 | $17.19 | $17.71 | $17.71 | 3,266,915 |
| 2020-01-22 | $17.69 | $17.94 | $17.50 | $17.53 | $17.53 | 2,477,071 |
| 2020-01-21 | $17.97 | $17.99 | $17.52 | $17.64 | $17.64 | 3,740,068 |
| 2020-01-17 | $18.07 | $18.20 | $17.85 | $18.02 | $18.02 | 2,774,245 |
| 2020-01-16 | $18.49 | $18.57 | $17.93 | $18.00 | $18.00 | 3,353,364 |
| 2020-01-15 | $18.03 | $18.86 | $17.95 | $18.31 | $18.31 | 5,214,839 |
| 2020-01-14 | $17.86 | $18.06 | $17.77 | $18.01 | $18.01 | 2,263,020 |
| 2020-01-13 | $17.97 | $18.04 | $17.81 | $17.86 | $17.86 | 2,414,281 |
| 2020-01-10 | $18.01 | $18.06 | $17.56 | $17.82 | $17.82 | 5,614,890 |
| 2020-01-09 | $18.43 | $18.64 | $18.22 | $18.37 | $18.37 | 3,508,961 |
| 2020-01-08 | $18.43 | $18.63 | $18.22 | $18.46 | $18.46 | 2,994,336 |
| 2020-01-07 | $18.62 | $18.77 | $18.19 | $18.53 | $18.53 | 2,904,902 |
| 2020-01-06 | $18.07 | $18.61 | $17.98 | $18.53 | $18.53 | 4,526,385 |
| 2020-01-03 | $17.98 | $18.20 | $17.82 | $18.00 | $18.00 | 2,731,539 |
| 2020-01-02 | $18.06 | $18.46 | $17.98 | $18.09 | $18.09 | 4,153,365 |
| 2019-12-31 | $17.51 | $18.03 | $17.51 | $17.91 | $17.91 | 2,817,651 |
| 2019-12-30 | $17.65 | $17.84 | $17.38 | $17.60 | $17.60 | 2,959,003 |
| 2019-12-27 | $17.91 | $18.00 | $17.44 | $17.72 | $17.72 | 2,320,996 |
| 2019-12-26 | $17.80 | $18.05 | $17.70 | $17.78 | $17.78 | 2,270,692 |
| 2019-12-24 | $17.77 | $17.98 | $17.75 | $17.78 | $17.78 | 911,270 |
| 2019-12-23 | $17.85 | $17.94 | $17.69 | $17.78 | $17.78 | 3,472,532 |
| 2019-12-20 | $18.21 | $18.25 | $17.83 | $17.86 | $17.86 | 5,346,447 |
| 2019-12-19 | $17.14 | $18.80 | $17.10 | $18.16 | $18.16 | 12,824,532 |
| 2019-12-18 | $17.13 | $17.57 | $17.08 | $17.20 | $17.20 | 2,790,380 |
| 2019-12-17 | $17.17 | $17.21 | $16.65 | $17.16 | $17.16 | 4,920,029 |
| 2019-12-16 | $16.89 | $17.28 | $16.89 | $17.12 | $17.12 | 3,125,382 |
| 2019-12-13 | $16.75 | $17.03 | $16.08 | $16.80 | $16.80 | 4,183,362 |
| 2019-12-12 | $17.15 | $17.22 | $16.63 | $16.75 | $16.75 | 6,194,505 |
| 2019-12-11 | $17.40 | $17.50 | $16.95 | $17.24 | $17.24 | 8,198,649 |
| 2019-12-10 | $18.04 | $18.12 | $17.79 | $17.81 | $17.81 | 3,544,909 |
| 2019-12-09 | $18.27 | $18.45 | $18.06 | $18.09 | $18.09 | 3,174,466 |
| 2019-12-06 | $18.14 | $18.46 | $18.08 | $18.27 | $18.27 | 3,317,410 |
| 2019-12-05 | $18.26 | $18.37 | $17.94 | $18.06 | $18.06 | 3,830,553 |
| 2019-12-04 | $18.33 | $18.40 | $18.07 | $18.26 | $18.26 | 5,077,742 |
| 2019-12-03 | $18.09 | $18.31 | $17.84 | $18.20 | $18.20 | 5,945,793 |
| 2019-12-02 | $18.50 | $18.58 | $17.97 | $18.35 | $18.35 | 3,957,954 |
| 2019-11-29 | $18.61 | $18.66 | $18.48 | $18.49 | $18.49 | 1,351,023 |
| 2019-11-27 | $18.93 | $18.97 | $18.62 | $18.70 | $18.70 | 2,730,992 |
| 2019-11-26 | $18.99 | $19.19 | $18.80 | $18.90 | $18.90 | 4,500,784 |
| 2019-11-25 | $18.99 | $19.32 | $18.93 | $19.03 | $19.03 | 3,231,966 |
| 2019-11-22 | $18.66 | $19.09 | $18.57 | $18.98 | $18.98 | 2,860,411 |
| 2019-11-21 | $19.00 | $19.27 | $18.47 | $18.52 | $18.52 | 4,144,012 |
| 2019-11-20 | $18.87 | $19.15 | $18.73 | $18.93 | $18.93 | 3,758,194 |
| 2019-11-19 | $18.89 | $19.13 | $18.63 | $19.03 | $19.03 | 3,661,865 |
| 2019-11-18 | $19.11 | $19.21 | $18.69 | $18.97 | $18.97 | 3,210,404 |
| 2019-11-15 | $18.91 | $19.24 | $18.69 | $19.21 | $19.21 | 4,428,012 |
| 2019-11-14 | $19.47 | $19.50 | $18.74 | $18.84 | $18.84 | 4,553,292 |
| 2019-11-13 | $18.84 | $19.65 | $18.26 | $19.45 | $19.45 | 9,202,317 |
| 2019-11-12 | $18.84 | $19.28 | $18.80 | $18.91 | $18.91 | 3,367,784 |
| 2019-11-11 | $19.70 | $19.79 | $18.76 | $18.86 | $18.86 | 6,285,561 |
| 2019-11-08 | $21.03 | $21.10 | $18.86 | $19.80 | $19.80 | 9,570,184 |
| 2019-11-07 | $20.66 | $21.20 | $20.41 | $20.96 | $20.96 | 6,737,954 |
| 2019-11-06 | $20.83 | $20.84 | $20.46 | $20.56 | $20.56 | 2,515,658 |
| 2019-11-05 | $20.78 | $20.95 | $20.55 | $20.87 | $20.87 | 1,762,428 |
| 2019-11-04 | $20.60 | $20.81 | $20.42 | $20.54 | $20.54 | 2,139,511 |
| 2019-11-01 | $19.88 | $20.50 | $19.75 | $20.25 | $20.25 | 1,876,652 |
| 2019-10-31 | $20.00 | $20.05 | $19.63 | $19.82 | $19.82 | 1,862,451 |
| 2019-10-30 | $20.22 | $20.23 | $19.83 | $20.05 | $20.05 | 1,287,071 |
| 2019-10-29 | $19.97 | $20.12 | $19.80 | $20.06 | $20.06 | 1,438,266 |
| 2019-10-28 | $19.90 | $20.16 | $19.74 | $20.07 | $20.07 | 1,365,013 |
| 2019-10-25 | $19.54 | $19.87 | $19.33 | $19.73 | $19.73 | 1,569,670 |
| 2019-10-24 | $19.43 | $19.57 | $19.27 | $19.55 | $19.55 | 1,329,738 |
| 2019-10-23 | $19.25 | $19.53 | $19.18 | $19.21 | $19.21 | 1,496,700 |
| 2019-10-22 | $19.51 | $19.66 | $19.06 | $19.32 | $19.32 | 2,163,672 |
| 2019-10-21 | $18.59 | $19.18 | $18.51 | $18.92 | $18.92 | 2,989,702 |
| 2019-10-18 | $18.84 | $18.95 | $18.31 | $18.42 | $18.42 | 2,523,914 |
| 2019-10-17 | $18.95 | $19.17 | $18.84 | $18.94 | $18.94 | 1,769,672 |
| 2019-10-16 | $19.25 | $19.33 | $18.80 | $18.94 | $18.94 | 2,754,821 |
| 2019-10-15 | $19.34 | $19.66 | $19.19 | $19.42 | $19.42 | 1,922,617 |
| 2019-10-14 | $19.12 | $19.46 | $18.96 | $19.34 | $19.34 | 3,891,031 |
| 2019-10-11 | $18.99 | $19.56 | $18.91 | $19.27 | $19.27 | 3,689,637 |
| 2019-10-10 | $18.96 | $19.12 | $18.67 | $18.76 | $18.76 | 3,080,059 |
| 2019-10-09 | $19.55 | $19.60 | $18.99 | $19.04 | $19.04 | 1,711,896 |
| 2019-10-08 | $19.66 | $19.66 | $19.12 | $19.28 | $19.28 | 1,785,132 |
| 2019-10-07 | $19.50 | $19.89 | $19.36 | $19.70 | $19.70 | 1,920,425 |
| 2019-10-04 | $19.61 | $19.90 | $19.38 | $19.47 | $19.47 | 2,465,717 |
| 2019-10-03 | $19.15 | $19.56 | $18.78 | $19.47 | $19.47 | 2,547,255 |
| 2019-10-02 | $19.76 | $19.90 | $19.21 | $19.26 | $19.26 | 2,592,119 |
| 2019-10-01 | $20.23 | $20.34 | $19.79 | $19.95 | $19.95 | 1,881,643 |
| 2019-09-30 | $19.79 | $20.28 | $19.71 | $20.17 | $20.17 | 2,172,494 |
| 2019-09-27 | $20.12 | $20.27 | $19.46 | $19.77 | $19.77 | 3,667,167 |
| 2019-09-26 | $20.32 | $20.89 | $19.95 | $20.07 | $20.07 | 4,362,848 |
| 2019-09-25 | $19.85 | $20.00 | $19.19 | $19.75 | $19.75 | 2,814,618 |
| 2019-09-24 | $20.43 | $20.77 | $19.70 | $19.79 | $19.79 | 4,675,470 |
| 2019-09-23 | $20.89 | $20.89 | $19.88 | $20.28 | $20.28 | 4,699,401 |
| 2019-09-20 | $21.16 | $21.47 | $20.91 | $21.03 | $21.03 | 6,179,187 |
| 2019-09-19 | $20.99 | $21.10 | $20.63 | $21.03 | $21.03 | 3,204,906 |
| 2019-09-18 | $20.76 | $21.00 | $20.59 | $20.96 | $20.96 | 3,693,294 |
| 2019-09-17 | $20.42 | $20.95 | $20.32 | $20.88 | $20.88 | 4,388,484 |
| 2019-09-16 | $19.83 | $20.46 | $19.74 | $20.40 | $20.40 | 2,806,370 |
| 2019-09-13 | $19.92 | $20.39 | $19.92 | $20.06 | $20.06 | 6,588,609 |
| 2019-09-12 | $20.41 | $20.44 | $19.90 | $20.02 | $20.02 | 3,160,286 |
| 2019-09-11 | $20.19 | $20.57 | $19.90 | $20.32 | $20.32 | 4,552,256 |
| 2019-09-10 | $19.24 | $20.11 | $19.07 | $20.07 | $20.07 | 4,615,000 |
| 2019-09-09 | $19.03 | $19.48 | $18.89 | $19.48 | $19.48 | 3,878,764 |
| 2019-09-06 | $18.96 | $19.15 | $18.77 | $18.97 | $18.97 | 2,468,689 |
| 2019-09-05 | $18.55 | $18.95 | $18.51 | $18.86 | $18.86 | 3,402,510 |
| 2019-09-04 | $18.11 | $18.49 | $18.04 | $18.38 | $18.38 | 3,169,414 |
| 2019-09-03 | $17.69 | $18.00 | $17.68 | $17.95 | $17.95 | 2,787,615 |
| 2019-08-30 | $18.07 | $18.07 | $17.64 | $17.90 | $17.90 | 1,543,772 |
| 2019-08-29 | $17.82 | $18.15 | $17.71 | $17.90 | $17.90 | 2,311,634 |
| 2019-08-28 | $17.59 | $17.70 | $17.29 | $17.65 | $17.65 | 1,929,527 |
| 2019-08-27 | $17.85 | $18.00 | $17.46 | $17.53 | $17.53 | 2,024,794 |
| 2019-08-26 | $17.92 | $17.96 | $17.48 | $17.70 | $17.70 | 2,493,750 |
| 2019-08-23 | $17.89 | $18.21 | $17.71 | $17.76 | $17.76 | 3,876,487 |
| 2019-08-22 | $17.95 | $18.06 | $17.64 | $18.00 | $18.00 | 2,210,340 |
| 2019-08-21 | $18.00 | $18.31 | $17.87 | $17.92 | $17.92 | 3,149,025 |
| 2019-08-20 | $17.68 | $18.00 | $17.60 | $17.80 | $17.80 | 3,304,948 |
| 2019-08-19 | $17.66 | $17.92 | $17.62 | $17.79 | $17.79 | 5,017,563 |
| 2019-08-16 | $17.32 | $17.60 | $17.23 | $17.48 | $17.48 | 2,586,402 |
| 2019-08-15 | $17.45 | $17.64 | $17.20 | $17.26 | $17.26 | 5,230,528 |
| 2019-08-14 | $17.78 | $17.99 | $17.38 | $17.57 | $17.57 | 6,310,880 |
| 2019-08-13 | $18.13 | $18.43 | $17.95 | $18.37 | $18.37 | 7,322,133 |
| 2019-08-12 | $18.70 | $18.99 | $18.20 | $18.22 | $18.22 | 6,573,246 |
| 2019-08-09 | $20.54 | $20.57 | $18.40 | $18.71 | $18.71 | 19,604,501 |
| 2019-08-08 | $21.12 | $21.58 | $20.96 | $21.46 | $21.46 | 9,409,638 |
| 2019-08-07 | $21.09 | $21.20 | $20.47 | $20.76 | $20.76 | 6,882,972 |
| 2019-08-06 | $22.24 | $22.59 | $21.47 | $21.70 | $21.70 | 3,814,935 |
| 2019-08-05 | $22.33 | $22.33 | $21.51 | $21.81 | $21.81 | 5,726,866 |
| 2019-08-02 | $23.32 | $23.43 | $22.79 | $23.02 | $23.02 | 2,728,369 |
| 2019-08-01 | $23.56 | $24.23 | $23.39 | $23.50 | $23.50 | 2,947,887 |
| 2019-07-31 | $23.84 | $24.04 | $23.33 | $23.56 | $23.56 | 2,775,017 |
| 2019-07-30 | $23.80 | $23.92 | $23.62 | $23.80 | $23.80 | 1,991,434 |
| 2019-07-29 | $24.64 | $24.80 | $23.46 | $23.94 | $23.94 | 3,036,825 |
| 2019-07-26 | $24.69 | $24.97 | $24.52 | $24.63 | $24.63 | 2,170,156 |
| 2019-07-25 | $24.72 | $24.78 | $24.46 | $24.55 | $24.55 | 1,979,230 |
| 2019-07-24 | $24.31 | $24.75 | $24.14 | $24.68 | $24.68 | 1,871,861 |
| 2019-07-23 | $24.70 | $24.70 | $24.17 | $24.23 | $24.23 | 2,521,393 |
| 2019-07-22 | $24.51 | $24.72 | $24.17 | $24.40 | $24.40 | 2,758,865 |
| 2019-07-19 | $25.09 | $25.17 | $24.39 | $24.43 | $24.43 | 2,859,502 |
| 2019-07-18 | $25.02 | $25.22 | $24.71 | $24.98 | $24.98 | 3,132,495 |
| 2019-07-17 | $25.44 | $25.72 | $25.02 | $25.05 | $25.05 | 2,526,713 |
| 2019-07-16 | $26.09 | $26.14 | $25.15 | $25.45 | $25.45 | 3,954,167 |
| 2019-07-15 | $25.96 | $26.20 | $25.77 | $26.13 | $26.13 | 5,305,166 |
| 2019-07-12 | $26.04 | $26.15 | $25.83 | $25.87 | $25.87 | 2,711,358 |
| 2019-07-11 | $25.53 | $26.05 | $25.43 | $25.96 | $25.96 | 4,417,743 |
| 2019-07-10 | $25.17 | $25.68 | $25.07 | $25.51 | $25.51 | 5,798,283 |
| 2019-07-09 | $24.84 | $25.23 | $24.84 | $25.21 | $25.21 | 3,058,355 |
| 2019-07-08 | $25.08 | $25.31 | $24.72 | $24.95 | $24.95 | 3,594,787 |
| 2019-07-05 | $24.93 | $25.25 | $24.91 | $25.16 | $25.16 | 2,224,096 |
| 2019-07-03 | $24.75 | $25.11 | $24.33 | $25.08 | $25.08 | 3,734,374 |
| 2019-07-02 | $25.00 | $25.09 | $24.64 | $25.00 | $25.00 | 3,702,648 |
| 2019-07-01 | $25.31 | $25.42 | $24.94 | $25.01 | $25.01 | 4,205,050 |
| 2019-06-28 | $24.89 | $25.07 | $24.24 | $25.05 | $25.05 | 17,831,942 |
| 2019-06-27 | $24.71 | $25.24 | $24.68 | $24.95 | $24.95 | 5,424,484 |
| 2019-06-26 | $24.20 | $24.76 | $24.16 | $24.62 | $24.62 | 6,385,725 |
| 2019-06-25 | $25.00 | $25.00 | $23.93 | $23.97 | $23.97 | 5,583,353 |
| 2019-06-24 | $25.10 | $25.42 | $24.72 | $24.80 | $24.80 | 5,463,537 |
| 2019-06-21 | $24.27 | $25.18 | $24.22 | $25.01 | $25.01 | 13,559,756 |
| 2019-06-20 | $24.20 | $24.52 | $23.90 | $24.52 | $24.52 | 5,767,263 |
| 2019-06-19 | $24.00 | $24.21 | $23.89 | $24.20 | $24.20 | 3,929,210 |
| 2019-06-18 | $23.89 | $24.05 | $23.63 | $23.84 | $23.84 | 3,643,519 |
| 2019-06-17 | $23.55 | $24.06 | $23.44 | $23.54 | $23.54 | 4,466,170 |
| 2019-06-14 | $23.69 | $24.00 | $23.22 | $23.46 | $23.46 | 4,540,220 |
| 2019-06-13 | $23.13 | $24.17 | $23.05 | $24.05 | $24.05 | 7,969,481 |
| 2019-06-12 | $22.79 | $23.18 | $22.65 | $23.03 | $23.03 | 4,022,546 |
| 2019-06-11 | $22.98 | $23.06 | $22.40 | $22.68 | $22.68 | 3,300,533 |
| 2019-06-10 | $22.90 | $23.01 | $22.21 | $22.74 | $22.74 | 4,863,178 |
| 2019-06-07 | $22.89 | $23.39 | $22.83 | $23.03 | $23.03 | 4,412,188 |
| 2019-06-06 | $22.53 | $22.92 | $22.12 | $22.84 | $22.84 | 4,258,645 |
| 2019-06-05 | $22.13 | $22.96 | $21.90 | $22.88 | $22.88 | 6,698,555 |
| 2019-06-04 | $22.34 | $22.35 | $21.00 | $21.87 | $21.87 | 6,103,613 |
| 2019-06-03 | $22.70 | $23.00 | $22.27 | $22.33 | $22.33 | 4,396,340 |
| 2019-05-31 | $22.04 | $22.82 | $21.95 | $22.56 | $22.56 | 3,562,626 |
| 2019-05-30 | $22.60 | $22.95 | $22.25 | $22.38 | $22.38 | 1,975,752 |
| 2019-05-29 | $22.45 | $22.74 | $22.25 | $22.62 | $22.62 | 2,399,394 |
| 2019-05-28 | $22.78 | $23.35 | $22.45 | $22.65 | $22.65 | 10,821,477 |
| 2019-05-24 | $22.69 | $22.88 | $22.40 | $22.59 | $22.59 | 2,136,287 |
| 2019-05-23 | $22.75 | $23.04 | $22.36 | $22.56 | $22.56 | 2,583,177 |
| 2019-05-22 | $23.28 | $23.63 | $23.13 | $23.21 | $23.21 | 2,229,279 |
| 2019-05-21 | $23.45 | $23.68 | $23.14 | $23.20 | $23.20 | 2,507,669 |
| 2019-05-20 | $22.46 | $23.49 | $22.45 | $23.14 | $23.14 | 2,486,171 |
| 2019-05-17 | $23.07 | $23.45 | $22.85 | $23.00 | $23.00 | 2,931,612 |
| 2019-05-16 | $22.82 | $23.75 | $22.79 | $23.52 | $23.52 | 4,172,993 |
| 2019-05-15 | $21.89 | $23.18 | $21.85 | $22.81 | $22.81 | 4,252,242 |
| 2019-05-14 | $21.86 | $22.35 | $21.86 | $22.19 | $22.19 | 4,144,615 |
| 2019-05-13 | $22.40 | $22.71 | $21.57 | $21.68 | $21.68 | 4,746,497 |
| 2019-05-10 | $24.79 | $24.79 | $22.60 | $23.50 | $23.50 | 9,323,250 |
| 2019-05-09 | $23.33 | $23.46 | $22.84 | $23.23 | $23.23 | 6,706,358 |
| 2019-05-08 | $23.64 | $24.15 | $23.51 | $23.67 | $23.67 | 2,157,648 |
| 2019-05-07 | $23.98 | $24.14 | $23.33 | $23.59 | $23.59 | 2,747,152 |
| 2019-05-06 | $23.80 | $24.30 | $23.57 | $24.16 | $24.16 | 3,665,051 |
| 2019-05-03 | $24.00 | $24.50 | $23.88 | $24.42 | $24.42 | 2,733,706 |
| 2019-05-02 | $23.95 | $24.12 | $23.51 | $23.97 | $23.97 | 3,040,071 |
| 2019-05-01 | $24.50 | $24.50 | $23.88 | $23.90 | $23.90 | 2,062,196 |
| 2019-04-30 | $24.42 | $24.63 | $24.10 | $24.38 | $24.38 | 3,224,322 |
| 2019-04-29 | $24.40 | $24.65 | $24.25 | $24.41 | $24.41 | 4,458,474 |
| 2019-04-26 | $23.56 | $24.39 | $23.56 | $24.35 | $24.35 | 18,865,734 |
| 2019-04-25 | $23.43 | $24.05 | $23.32 | $23.65 | $23.65 | 4,025,624 |
| 2019-04-24 | $23.31 | $23.76 | $23.25 | $23.40 | $23.40 | 3,822,651 |
| 2019-04-23 | $22.79 | $23.45 | $21.97 | $23.33 | $23.33 | 5,648,970 |
| 2019-04-22 | $21.06 | $23.35 | $21.06 | $23.16 | $23.16 | 7,393,577 |
| 2019-04-18 | $21.15 | $21.34 | $20.60 | $21.25 | $21.25 | 2,141,169 |
| 2019-04-17 | $21.91 | $21.98 | $21.04 | $21.15 | $21.15 | 4,526,956 |
| 2019-04-16 | $22.25 | $22.35 | $21.68 | $21.80 | $21.80 | 1,795,091 |
| 2019-04-15 | $22.29 | $22.53 | $22.11 | $22.15 | $22.15 | 1,003,859 |
| 2019-04-12 | $22.20 | $22.41 | $21.96 | $22.34 | $22.34 | 1,929,696 |
| 2019-04-11 | $22.28 | $22.44 | $22.03 | $22.08 | $22.08 | 1,032,959 |
| 2019-04-10 | $21.96 | $22.33 | $21.94 | $22.28 | $22.28 | 1,614,869 |
| 2019-04-09 | $21.98 | $22.16 | $21.78 | $21.94 | $21.94 | 2,380,035 |
| 2019-04-08 | $21.79 | $22.38 | $21.59 | $22.14 | $22.14 | 1,885,497 |
| 2019-04-05 | $22.02 | $22.10 | $21.82 | $21.95 | $21.95 | 1,970,287 |
| 2019-04-04 | $22.23 | $22.42 | $21.71 | $21.90 | $21.90 | 2,330,632 |
| 2019-04-03 | $22.16 | $22.55 | $22.09 | $22.28 | $22.28 | 1,869,578 |
| 2019-04-02 | $21.51 | $22.14 | $21.35 | $22.13 | $22.13 | 3,500,751 |
| 2019-04-01 | $22.00 | $22.16 | $21.46 | $21.57 | $21.57 | 2,821,584 |
| 2019-03-29 | $21.67 | $21.95 | $21.58 | $21.80 | $21.80 | 2,879,424 |
| 2019-03-28 | $21.46 | $21.57 | $21.14 | $21.50 | $21.50 | 2,004,713 |
| 2019-03-27 | $21.93 | $21.95 | $21.08 | $21.42 | $21.42 | 2,971,142 |
| 2019-03-26 | $22.02 | $22.12 | $21.78 | $21.96 | $21.96 | 1,361,966 |
| 2019-03-25 | $21.50 | $21.88 | $21.34 | $21.83 | $21.83 | 1,856,803 |
| 2019-03-22 | $22.50 | $22.70 | $21.67 | $21.72 | $21.72 | 3,392,312 |
| 2019-03-21 | $22.03 | $22.74 | $22.01 | $22.66 | $22.66 | 2,311,724 |
| 2019-03-20 | $22.34 | $22.45 | $22.05 | $22.10 | $22.10 | 1,745,709 |
| 2019-03-19 | $22.21 | $22.49 | $22.02 | $22.32 | $22.32 | 2,615,436 |
| 2019-03-18 | $22.30 | $22.46 | $21.98 | $22.16 | $22.16 | 3,246,616 |
| 2019-03-15 | $22.30 | $22.55 | $22.15 | $22.31 | $22.31 | 2,359,132 |
| 2019-03-14 | $22.48 | $22.87 | $22.08 | $22.13 | $22.13 | 3,086,035 |
| 2019-03-13 | $23.01 | $23.28 | $22.59 | $22.59 | $22.59 | 3,396,984 |
| 2019-03-12 | $22.84 | $23.25 | $22.70 | $23.11 | $23.11 | 2,345,803 |
| 2019-03-11 | $22.27 | $23.00 | $22.23 | $22.64 | $22.64 | 2,242,029 |
| 2019-03-08 | $22.03 | $22.49 | $21.84 | $22.23 | $22.23 | 2,440,719 |
| 2019-03-07 | $22.60 | $22.75 | $22.19 | $22.51 | $22.51 | 2,721,764 |
| 2019-03-06 | $23.45 | $23.45 | $22.26 | $22.63 | $22.63 | 5,491,985 |
| 2019-03-05 | $23.76 | $23.79 | $23.52 | $23.54 | $23.54 | 2,056,085 |
| 2019-03-04 | $24.00 | $24.00 | $23.38 | $23.86 | $23.86 | 4,560,936 |
| 2019-03-01 | $23.92 | $24.00 | $23.60 | $23.89 | $23.89 | 3,471,556 |
| 2019-02-28 | $24.00 | $24.10 | $23.32 | $23.86 | $23.86 | 3,922,866 |
| 2019-02-27 | $23.85 | $24.35 | $23.50 | $24.24 | $24.24 | 3,441,754 |
| 2019-02-26 | $23.28 | $24.39 | $23.25 | $24.34 | $24.34 | 4,623,178 |
| 2019-02-25 | $23.53 | $23.98 | $23.43 | $23.59 | $23.59 | 4,989,844 |
| 2019-02-22 | $23.80 | $24.20 | $23.03 | $23.45 | $23.45 | 13,652,132 |
| 2019-02-21 | $25.71 | $25.74 | $24.93 | $25.59 | $25.59 | 7,690,407 |
| 2019-02-20 | $26.30 | $26.49 | $25.47 | $25.49 | $25.49 | 3,002,296 |
| 2019-02-19 | $25.38 | $26.21 | $25.33 | $25.99 | $25.99 | 2,801,435 |
| 2019-02-15 | $26.00 | $26.00 | $25.48 | $25.54 | $25.54 | 1,906,184 |
| 2019-02-14 | $25.53 | $25.95 | $25.32 | $25.78 | $25.78 | 1,701,574 |
| 2019-02-13 | $25.56 | $25.64 | $25.22 | $25.45 | $25.45 | 1,354,653 |
| 2019-02-12 | $25.44 | $25.60 | $25.25 | $25.43 | $25.43 | 1,218,855 |
| 2019-02-11 | $25.47 | $25.65 | $25.08 | $25.15 | $25.15 | 1,591,330 |
| 2019-02-08 | $24.61 | $25.47 | $24.51 | $25.42 | $25.42 | 1,834,673 |
| 2019-02-07 | $25.10 | $25.21 | $24.41 | $24.79 | $24.79 | 1,462,138 |
| 2019-02-06 | $25.25 | $25.44 | $24.75 | $25.24 | $25.24 | 1,906,455 |
| 2019-02-05 | $24.64 | $25.30 | $24.49 | $25.20 | $25.20 | 3,021,347 |
| 2019-02-04 | $24.39 | $24.85 | $24.00 | $24.57 | $24.57 | 1,697,790 |
| 2019-02-01 | $24.55 | $24.65 | $23.27 | $24.24 | $24.24 | 4,505,072 |
| 2019-01-31 | $24.04 | $24.99 | $24.00 | $24.71 | $24.71 | 3,611,331 |
| 2019-01-30 | $23.50 | $24.05 | $23.33 | $23.93 | $23.93 | 1,476,763 |
| 2019-01-29 | $24.07 | $24.10 | $23.08 | $23.24 | $23.24 | 1,723,343 |
| 2019-01-28 | $23.63 | $24.18 | $23.24 | $24.14 | $24.14 | 2,131,644 |
| 2019-01-25 | $23.68 | $24.10 | $23.49 | $23.90 | $23.90 | 2,681,879 |
| 2019-01-24 | $23.19 | $23.47 | $23.01 | $23.39 | $23.39 | 1,347,166 |
| 2019-01-23 | $23.36 | $23.55 | $23.04 | $23.31 | $23.31 | 1,913,393 |
| 2019-01-22 | $23.40 | $23.50 | $22.65 | $22.90 | $22.90 | 1,931,276 |
| 2019-01-18 | $22.86 | $23.80 | $22.72 | $23.59 | $23.59 | 2,870,335 |
| 2019-01-17 | $22.50 | $22.81 | $22.27 | $22.60 | $22.60 | 1,493,657 |
| 2019-01-16 | $22.57 | $22.70 | $22.16 | $22.48 | $22.48 | 1,377,533 |
| 2019-01-15 | $21.99 | $22.79 | $21.98 | $22.58 | $22.58 | 1,618,484 |
| 2019-01-14 | $22.22 | $22.23 | $21.91 | $22.01 | $22.01 | 1,402,131 |
| 2019-01-11 | $22.29 | $22.53 | $22.11 | $22.39 | $22.39 | 1,552,055 |
| 2019-01-10 | $22.13 | $22.80 | $22.01 | $22.49 | $22.49 | 1,507,836 |
| 2019-01-09 | $22.01 | $22.61 | $21.76 | $22.30 | $22.30 | 2,066,115 |
| 2019-01-08 | $22.04 | $22.22 | $21.62 | $22.07 | $22.07 | 1,804,950 |
| 2019-01-07 | $21.38 | $22.15 | $21.11 | $21.76 | $21.76 | 2,418,788 |
| 2019-01-04 | $20.55 | $21.46 | $20.50 | $21.28 | $21.28 | 1,815,623 |
| 2019-01-03 | $20.41 | $20.85 | $20.06 | $20.09 | $20.09 | 1,690,969 |
| 2019-01-02 | $19.96 | $20.90 | $19.76 | $20.67 | $20.67 | 2,253,944 |
| 2018-12-31 | $20.97 | $21.18 | $20.10 | $20.43 | $20.43 | 3,862,627 |
| 2018-12-28 | $20.94 | $21.15 | $20.28 | $20.79 | $20.79 | 2,171,256 |
| 2018-12-27 | $20.44 | $20.91 | $20.07 | $20.87 | $20.87 | 1,600,929 |
| 2018-12-26 | $19.99 | $20.77 | $19.66 | $20.76 | $20.76 | 3,460,515 |
| 2018-12-24 | $18.55 | $20.03 | $18.50 | $19.75 | $19.75 | 2,187,805 |
| 2018-12-21 | $20.64 | $20.79 | $18.77 | $19.38 | $19.38 | 7,083,364 |
| 2018-12-20 | $21.41 | $21.58 | $19.70 | $20.37 | $20.37 | 5,135,448 |
| 2018-12-19 | $21.46 | $22.00 | $21.23 | $21.56 | $21.56 | 3,499,963 |
| 2018-12-18 | $21.93 | $22.23 | $21.19 | $21.46 | $21.46 | 3,845,312 |
| 2018-12-17 | $22.34 | $22.38 | $21.39 | $21.76 | $21.76 | 3,291,159 |
| 2018-12-14 | $22.66 | $23.45 | $22.50 | $22.60 | $22.60 | 1,991,002 |
| 2018-12-13 | $22.91 | $23.39 | $22.74 | $23.19 | $23.19 | 2,102,093 |
| 2018-12-12 | $22.92 | $23.37 | $22.77 | $22.81 | $22.81 | 1,742,468 |
| 2018-12-11 | $22.52 | $23.28 | $22.25 | $22.57 | $22.57 | 2,892,567 |
| 2018-12-10 | $21.39 | $22.33 | $21.35 | $22.01 | $22.01 | 2,801,005 |
| 2018-12-07 | $22.18 | $22.60 | $21.16 | $21.51 | $21.51 | 3,077,441 |
| 2018-12-06 | $21.86 | $22.61 | $21.47 | $22.42 | $22.42 | 3,416,205 |
| 2018-12-04 | $23.36 | $23.70 | $22.35 | $22.42 | $22.42 | 2,562,465 |
| 2018-12-03 | $23.90 | $24.00 | $23.43 | $23.77 | $23.77 | 3,843,362 |
| 2018-11-30 | $24.27 | $24.27 | $22.71 | $23.39 | $23.39 | 9,758,360 |
| 2018-11-29 | $23.88 | $24.64 | $23.53 | $24.46 | $24.46 | 3,591,233 |
| 2018-11-28 | $23.43 | $24.24 | $23.00 | $24.19 | $24.19 | 5,568,513 |
| 2018-11-27 | $23.09 | $23.40 | $22.57 | $23.04 | $23.04 | 3,636,385 |
| 2018-11-26 | $22.51 | $23.69 | $22.51 | $23.66 | $23.66 | 4,483,892 |
| 2018-11-23 | $21.54 | $22.44 | $21.50 | $22.35 | $22.35 | 1,111,825 |
| 2018-11-21 | $21.68 | $22.09 | $21.24 | $21.75 | $21.75 | 2,496,787 |
| 2018-11-20 | $20.00 | $21.78 | $19.54 | $21.45 | $21.45 | 4,278,004 |
| 2018-11-19 | $23.06 | $23.15 | $21.32 | $21.55 | $21.55 | 5,910,403 |
| 2018-11-16 | $23.90 | $24.28 | $23.20 | $23.27 | $23.27 | 4,518,053 |
| 2018-11-15 | $23.26 | $24.69 | $23.02 | $24.60 | $24.60 | 3,173,570 |
| 2018-11-14 | $23.81 | $24.24 | $23.37 | $23.56 | $23.56 | 3,896,978 |
| 2018-11-13 | $24.09 | $24.61 | $23.36 | $23.67 | $23.67 | 3,562,143 |
| 2018-11-12 | $24.68 | $25.01 | $23.57 | $24.34 | $24.34 | 5,441,650 |
| 2018-11-09 | $27.02 | $27.15 | $24.75 | $25.55 | $25.55 | 14,744,628 |
| 2018-11-08 | $24.94 | $25.54 | $24.25 | $24.74 | $24.74 | 7,141,696 |
| 2018-11-07 | $24.51 | $25.36 | $24.43 | $25.01 | $25.01 | 3,021,361 |
| 2018-11-06 | $23.91 | $24.45 | $23.78 | $24.05 | $24.05 | 1,623,534 |
| 2018-11-05 | $23.90 | $24.09 | $23.65 | $24.06 | $24.06 | 1,580,358 |
| 2018-11-02 | $23.98 | $24.12 | $23.39 | $24.03 | $24.03 | 2,132,739 |
| 2018-11-01 | $23.50 | $24.00 | $23.12 | $23.72 | $23.72 | 1,757,021 |
| 2018-10-31 | $23.11 | $23.80 | $23.00 | $23.47 | $23.47 | 2,529,478 |
| 2018-10-30 | $21.99 | $22.81 | $21.78 | $22.80 | $22.80 | 2,360,437 |
| 2018-10-29 | $22.09 | $22.83 | $21.63 | $22.01 | $22.01 | 2,328,261 |
| 2018-10-26 | $21.65 | $22.59 | $21.51 | $21.71 | $21.71 | 2,717,261 |
| 2018-10-25 | $22.23 | $22.47 | $21.36 | $22.35 | $22.35 | 2,895,784 |
| 2018-10-24 | $23.30 | $23.30 | $21.97 | $21.99 | $21.99 | 2,726,272 |
| 2018-10-23 | $22.61 | $23.60 | $22.51 | $23.36 | $23.36 | 2,923,252 |
| 2018-10-22 | $23.41 | $23.68 | $22.95 | $23.42 | $23.42 | 2,288,887 |
| 2018-10-19 | $24.19 | $24.66 | $23.26 | $23.38 | $23.38 | 1,606,155 |
| 2018-10-18 | $24.60 | $24.76 | $23.75 | $24.19 | $24.19 | 1,750,825 |
| 2018-10-17 | $24.89 | $24.96 | $24.38 | $24.86 | $24.86 | 1,457,970 |
| 2018-10-16 | $24.25 | $25.01 | $24.20 | $24.90 | $24.90 | 2,197,766 |
| 2018-10-15 | $23.76 | $24.19 | $23.25 | $23.97 | $23.97 | 1,828,845 |
| 2018-10-12 | $23.37 | $24.00 | $23.27 | $23.92 | $23.92 | 4,268,815 |
| 2018-10-11 | $22.59 | $23.57 | $22.07 | $22.87 | $22.87 | 5,776,107 |
| 2018-10-10 | $23.42 | $23.56 | $22.19 | $22.78 | $22.78 | 7,874,735 |
| 2018-10-09 | $22.38 | $23.39 | $22.18 | $22.75 | $22.75 | 4,787,451 |
| 2018-10-08 | $23.50 | $23.82 | $22.15 | $22.85 | $22.85 | 5,834,516 |
| 2018-10-05 | $24.69 | $24.86 | $22.92 | $24.07 | $24.07 | 8,569,517 |
| 2018-10-04 | $26.07 | $26.21 | $24.17 | $24.54 | $24.54 | 6,012,856 |
| 2018-10-03 | $26.37 | $26.52 | $26.06 | $26.25 | $26.25 | 1,672,221 |
| 2018-10-02 | $26.38 | $26.53 | $26.03 | $26.32 | $26.32 | 2,659,722 |
| 2018-10-01 | $26.82 | $26.93 | $25.70 | $26.22 | $26.22 | 4,674,345 |
| 2018-09-28 | $26.90 | $27.04 | $26.31 | $26.83 | $26.83 | 3,221,548 |
| 2018-09-27 | $27.21 | $27.29 | $26.95 | $27.05 | $27.05 | 1,540,117 |
| 2018-09-26 | $27.25 | $27.35 | $26.55 | $27.11 | $27.11 | 3,638,396 |
| 2018-09-25 | $26.31 | $27.20 | $26.30 | $27.14 | $27.14 | 3,663,450 |
| 2018-09-24 | $25.99 | $26.40 | $25.55 | $26.33 | $26.33 | 3,330,185 |
| 2018-09-21 | $26.74 | $27.02 | $26.18 | $26.36 | $26.36 | 6,765,848 |
| 2018-09-20 | $25.67 | $27.00 | $25.63 | $26.50 | $26.50 | 6,485,329 |
| 2018-09-19 | $26.53 | $26.75 | $25.03 | $25.66 | $25.66 | 6,276,536 |
| 2018-09-18 | $26.39 | $26.77 | $26.34 | $26.36 | $26.36 | 2,381,536 |
| 2018-09-17 | $25.80 | $26.75 | $25.80 | $26.20 | $26.20 | 3,722,052 |
| 2018-09-14 | $25.73 | $26.22 | $25.70 | $26.08 | $26.08 | 2,909,536 |
| 2018-09-13 | $26.40 | $26.53 | $25.46 | $25.73 | $25.73 | 4,083,837 |
| 2018-09-12 | $26.76 | $26.90 | $25.78 | $26.14 | $26.14 | 4,784,729 |
| 2018-09-11 | $26.55 | $27.29 | $26.51 | $26.97 | $26.97 | 2,790,734 |
| 2018-09-10 | $26.75 | $27.12 | $26.33 | $26.88 | $26.88 | 3,629,525 |
| 2018-09-07 | $25.10 | $26.87 | $24.78 | $26.76 | $26.76 | 6,305,726 |
| 2018-09-06 | $26.46 | $26.51 | $25.19 | $25.74 | $25.74 | 6,803,425 |
| 2018-09-05 | $26.71 | $26.90 | $25.65 | $26.60 | $26.60 | 6,721,593 |
| 2018-09-04 | $26.64 | $26.98 | $26.41 | $26.96 | $26.96 | 5,090,916 |
| 2018-08-31 | $26.61 | $27.00 | $26.50 | $26.85 | $26.85 | 3,004,969 |
| 2018-08-30 | $26.97 | $27.01 | $26.25 | $26.70 | $26.70 | 4,212,672 |
| 2018-08-29 | $27.02 | $27.39 | $26.75 | $27.01 | $27.01 | 6,153,554 |
| 2018-08-28 | $27.36 | $27.40 | $26.52 | $27.16 | $27.16 | 8,478,389 |
| 2018-08-27 | $27.00 | $27.70 | $26.95 | $27.38 | $27.38 | 7,189,633 |
| 2018-08-24 | $27.57 | $27.96 | $26.50 | $27.03 | $27.03 | 23,986,912 |
| 2018-08-23 | $28.00 | $28.80 | $27.75 | $28.34 | $28.34 | 3,613,906 |
| 2018-08-22 | $28.20 | $28.75 | $28.00 | $28.08 | $28.08 | 3,458,077 |
| 2018-08-21 | $27.70 | $28.34 | $27.18 | $28.27 | $28.27 | 4,623,507 |
| 2018-08-20 | $27.42 | $27.82 | $26.66 | $27.62 | $27.62 | 5,149,650 |
| 2018-08-17 | $28.06 | $28.23 | $27.00 | $27.51 | $27.51 | 6,564,606 |
| 2018-08-16 | $29.23 | $29.25 | $28.01 | $28.23 | $28.23 | 5,367,345 |
| 2018-08-15 | $28.57 | $29.20 | $28.20 | $28.97 | $28.97 | 3,791,926 |
| 2018-08-14 | $29.45 | $29.45 | $27.73 | $28.97 | $28.97 | 10,805,329 |
| 2018-08-13 | $31.48 | $31.95 | $29.10 | $29.16 | $29.16 | 11,274,495 |
| 2018-08-10 | $31.76 | $32.25 | $30.81 | $31.05 | $31.05 | 22,123,428 |
| 2018-08-09 | $31.65 | $34.95 | $31.60 | $34.43 | $34.43 | 18,209,941 |
| 2018-08-08 | $31.75 | $31.79 | $30.61 | $31.55 | $31.55 | 2,931,025 |
| 2018-08-07 | $30.51 | $31.79 | $30.40 | $31.52 | $31.52 | 4,437,645 |
| 2018-08-06 | $30.25 | $30.41 | $29.43 | $30.28 | $30.28 | 4,123,993 |
| 2018-08-03 | $30.03 | $30.03 | $28.81 | $29.97 | $29.97 | 3,655,987 |
| 2018-08-02 | $28.09 | $29.95 | $27.84 | $29.81 | $29.81 | 5,371,576 |
| 2018-08-01 | $27.55 | $28.65 | $27.22 | $27.81 | $27.81 | 4,934,435 |
| 2018-07-31 | $28.00 | $28.30 | $26.61 | $26.77 | $26.77 | 3,947,091 |
| 2018-07-30 | $30.10 | $30.40 | $27.40 | $27.77 | $27.77 | 6,040,394 |
| 2018-07-27 | $30.96 | $31.56 | $29.23 | $30.03 | $30.03 | 3,222,307 |
| 2018-07-26 | $31.00 | $31.36 | $30.60 | $30.71 | $30.71 | 1,895,183 |
| 2018-07-25 | $30.59 | $31.70 | $30.57 | $31.31 | $31.31 | 2,504,285 |
| 2018-07-24 | $32.32 | $32.70 | $30.15 | $30.75 | $30.75 | 4,942,503 |
| 2018-07-23 | $31.02 | $32.02 | $30.78 | $31.80 | $31.80 | 2,894,203 |
| 2018-07-20 | $31.34 | $31.58 | $30.87 | $31.00 | $31.00 | 1,517,753 |
| 2018-07-19 | $31.25 | $31.72 | $30.90 | $31.30 | $31.30 | 1,958,272 |
| 2018-07-18 | $31.35 | $31.99 | $31.12 | $31.24 | $31.24 | 1,357,319 |
| 2018-07-17 | $31.88 | $32.73 | $30.50 | $31.65 | $31.65 | 6,014,371 |
| 2018-07-16 | $32.16 | $32.43 | $31.51 | $32.27 | $32.27 | 1,976,356 |
| 2018-07-13 | $32.50 | $32.83 | $31.41 | $32.17 | $32.17 | 2,412,551 |
| 2018-07-12 | $31.34 | $32.69 | $30.95 | $32.42 | $32.42 | 3,727,884 |
| 2018-07-11 | $31.07 | $31.65 | $30.45 | $30.94 | $30.94 | 3,297,100 |
| 2018-07-10 | $31.98 | $32.90 | $31.05 | $31.28 | $31.28 | 4,758,407 |
| 2018-07-09 | $31.55 | $32.08 | $30.75 | $31.78 | $31.78 | 4,204,299 |
| 2018-07-06 | $31.54 | $32.08 | $31.27 | $31.36 | $31.36 | 3,881,029 |
| 2018-07-05 | $32.10 | $32.25 | $31.10 | $31.46 | $31.46 | 3,420,896 |
| 2018-07-03 | $33.02 | $33.23 | $31.89 | $32.00 | $32.00 | 1,864,968 |
| 2018-07-02 | $32.25 | $33.73 | $31.80 | $32.80 | $32.80 | 4,212,011 |
| 2018-06-29 | $33.56 | $34.00 | $31.74 | $32.42 | $32.42 | 6,491,032 |
| 2018-06-28 | $31.10 | $33.43 | $30.65 | $33.40 | $33.40 | 5,733,335 |
| 2018-06-27 | $33.04 | $33.59 | $31.19 | $31.22 | $31.22 | 5,208,607 |
| 2018-06-26 | $33.30 | $34.09 | $32.56 | $32.77 | $32.77 | 7,061,783 |
| 2018-06-25 | $33.23 | $34.59 | $32.15 | $32.52 | $32.52 | 8,311,861 |
| 2018-06-22 | $36.37 | $37.00 | $33.60 | $33.72 | $33.72 | 9,475,495 |
| 2018-06-21 | $36.91 | $38.49 | $35.36 | $35.69 | $35.69 | 7,154,009 |
| 2018-06-20 | $40.70 | $40.74 | $36.53 | $37.30 | $37.30 | 9,481,923 |
| 2018-06-19 | $41.35 | $42.89 | $38.50 | $39.70 | $39.70 | 12,730,673 |
| 2018-06-18 | $39.00 | $43.50 | $38.12 | $42.00 | $42.00 | 16,268,949 |
| 2018-06-15 | $36.12 | $40.09 | $35.35 | $39.60 | $39.60 | 19,674,863 |
| 2018-06-14 | $32.48 | $38.09 | $32.20 | $36.12 | $36.12 | 23,701,064 |
| 2018-06-13 | $30.81 | $31.90 | $30.46 | $31.67 | $31.67 | 3,523,032 |
| 2018-06-12 | $30.22 | $31.00 | $29.92 | $30.83 | $30.83 | 2,650,548 |
| 2018-06-11 | $30.12 | $30.41 | $29.90 | $30.10 | $30.10 | 1,286,393 |
| 2018-06-08 | $30.11 | $30.55 | $29.88 | $29.96 | $29.96 | 1,770,804 |
| 2018-06-07 | $31.29 | $31.30 | $29.81 | $30.27 | $30.27 | 2,489,687 |
| 2018-06-06 | $31.10 | $31.89 | $30.37 | $31.23 | $31.23 | 3,475,284 |
| 2018-06-05 | $29.81 | $30.97 | $29.81 | $30.89 | $30.89 | 2,716,066 |
| 2018-06-04 | $29.99 | $30.30 | $29.51 | $29.98 | $29.98 | 1,935,120 |
| 2018-06-01 | $30.00 | $30.23 | $29.42 | $29.65 | $29.65 | 2,306,099 |
| 2018-05-31 | $30.27 | $30.60 | $29.81 | $29.99 | $29.99 | 1,369,184 |
| 2018-05-30 | $29.90 | $30.57 | $29.78 | $30.47 | $30.47 | 1,496,593 |
| 2018-05-29 | $29.94 | $30.10 | $29.41 | $29.78 | $29.78 | 966,541 |
| 2018-05-25 | $30.10 | $30.38 | $29.80 | $29.97 | $29.97 | 958,318 |
| 2018-05-24 | $29.80 | $30.50 | $29.57 | $30.20 | $30.20 | 1,238,185 |
| 2018-05-23 | $30.00 | $30.13 | $29.55 | $29.74 | $29.74 | 1,461,652 |
| 2018-05-22 | $30.05 | $30.46 | $30.01 | $30.09 | $30.09 | 883,332 |
| 2018-05-21 | $30.45 | $30.60 | $29.95 | $30.09 | $30.09 | 1,444,184 |
| 2018-05-18 | $30.60 | $30.75 | $30.16 | $30.20 | $30.20 | 1,232,593 |
| 2018-05-17 | $30.95 | $31.32 | $30.35 | $30.55 | $30.55 | 1,817,616 |
| 2018-05-16 | $29.78 | $30.95 | $29.62 | $30.74 | $30.74 | 2,859,475 |
| 2018-05-15 | $29.94 | $30.11 | $29.50 | $29.55 | $29.55 | 2,766,263 |
| 2018-05-14 | $31.62 | $31.75 | $29.70 | $29.96 | $29.96 | 4,929,296 |
| 2018-05-11 | $31.95 | $32.38 | $30.59 | $31.28 | $31.28 | 7,338,621 |
| 2018-05-10 | $32.30 | $32.30 | $31.41 | $32.00 | $32.00 | 6,650,869 |
| 2018-05-09 | $30.60 | $31.50 | $30.14 | $31.40 | $31.40 | 3,258,762 |
| 2018-05-08 | $29.57 | $30.30 | $29.50 | $30.23 | $30.23 | 1,518,855 |
| 2018-05-07 | $29.49 | $29.88 | $29.33 | $29.41 | $29.41 | 1,807,854 |
| 2018-05-04 | $30.13 | $30.40 | $29.05 | $29.13 | $29.13 | 1,793,067 |
| 2018-05-03 | $30.75 | $31.01 | $29.74 | $30.19 | $30.19 | 1,127,716 |
| 2018-05-02 | $30.97 | $31.50 | $30.50 | $31.01 | $31.01 | 1,576,100 |
| 2018-05-01 | $30.30 | $31.34 | $29.80 | $30.90 | $30.90 | 1,735,158 |
| 2018-04-30 | $29.80 | $30.33 | $29.62 | $30.11 | $30.11 | 1,242,272 |
| 2018-04-27 | $29.59 | $30.15 | $29.25 | $29.61 | $29.61 | 1,263,240 |
| 2018-04-26 | $28.87 | $29.50 | $28.53 | $29.33 | $29.33 | 1,935,681 |
| 2018-04-25 | $28.94 | $29.04 | $28.19 | $28.64 | $28.64 | 1,258,319 |
| 2018-04-24 | $29.23 | $29.80 | $28.29 | $28.94 | $28.94 | 1,495,237 |
| 2018-04-23 | $29.18 | $29.65 | $28.93 | $29.11 | $29.11 | 1,468,113 |
| 2018-04-20 | $29.70 | $29.90 | $28.67 | $28.92 | $28.92 | 1,742,483 |
| 2018-04-19 | $30.65 | $30.88 | $29.40 | $29.90 | $29.90 | 1,575,875 |
| 2018-04-18 | $30.01 | $31.17 | $29.61 | $30.56 | $30.56 | 2,968,195 |
| 2018-04-17 | $29.90 | $30.00 | $28.61 | $29.83 | $29.83 | 3,438,414 |
| 2018-04-16 | $30.20 | $30.40 | $28.00 | $29.02 | $29.02 | 5,727,889 |
| 2018-04-13 | $31.27 | $32.24 | $29.73 | $30.00 | $30.00 | 8,525,239 |
| 2018-04-12 | $33.11 | $34.83 | $32.92 | $33.27 | $33.27 | 5,592,349 |
| 2018-04-11 | $31.30 | $32.49 | $30.87 | $32.32 | $32.32 | 2,391,485 |
| 2018-04-10 | $30.44 | $31.74 | $30.25 | $31.23 | $31.23 | 2,475,080 |
| 2018-04-09 | $30.64 | $31.00 | $30.13 | $30.14 | $30.14 | 1,128,755 |
| 2018-04-06 | $30.37 | $31.00 | $30.00 | $30.24 | $30.24 | 1,626,662 |
| 2018-04-05 | $31.20 | $31.76 | $30.30 | $30.54 | $30.54 | 2,734,361 |
| 2018-04-04 | $30.32 | $31.46 | $30.20 | $30.85 | $30.85 | 2,951,194 |
| 2018-04-03 | $30.51 | $31.60 | $29.45 | $31.59 | $31.59 | 4,305,277 |
| 2018-04-02 | $31.19 | $31.39 | $29.31 | $30.01 | $30.01 | 5,907,676 |
| 2018-03-29 | $31.98 | $34.37 | $30.79 | $31.25 | $31.25 | 15,800,189 |
| 2018-03-28 | $29.26 | $31.19 | $28.61 | $30.98 | $30.98 | 5,113,289 |
| 2018-03-27 | $30.41 | $30.68 | $29.00 | $29.90 | $29.90 | 6,910,962 |
| 2018-03-26 | $30.45 | $30.66 | $27.75 | $30.45 | $30.45 | 16,985,727 |
| 2018-03-23 | $29.00 | $31.60 | $27.84 | $28.48 | $28.48 | 56,108,660 |
Dropbox Inc - Class A (DBX) News Headlines
.jpg)
AI lobbying spikes nearly 200% as calls for regulation surge
AI-related lobbying reached new heights in 2023, with more than 450 organizations participating in the practice — a 185% increase from the year befor…
cnbc.com Feb. 2, 2024.jpg)
OpenAI’s Secret Weapon Is the Human Running Its Media Charm Offensive
None
bloomberg.com Feb. 8, 2024.jpg)
Recent Dropbox Inc - Class A (DBX) News
.jpg)
.jpg)
.jpg)
Similar Companies to Dropbox Inc - Class A (DBX) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |