EQT Corp (EQT) Exchange: NYSE
Data as of May 2, 2025
$51.85 ($1.49) 2.96%
EQT Corp - Daily Information
Click for more stock information on EQT Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $51.62 |
| Previous Close | $51.85 |
| High | $51.91 |
| Low | $50.82 |
| Adjusted Open | $51.62 |
| Previous Adjusted Close | $51.85 |
| Adjusted High | $51.91 |
| Adjusted Low | $50.82 |
About EQT Corp (EQT)
Established in 1838, EQT Corp is a globally diversified energy company focused on six key asset types: marcellus gas, coconino gas, midstream, gg resource, wind, and oil and gas operations. With a vast network of holdings and operations spread across 18 countries, EQT Corp specializes in the development, production and commercial sale of energy resources. EQT Corpâs history spans over two centuries and has resulted in the company becoming one of the largest natural gas production and exploration companies in the United States. Since its inception, EQT Corp has strived to continually improve operations, systems and investments to increase operational value and profitability. Over the years, the company has seen remarkable growth and has acquired several large corporations. This has allowed it to expand its portfolio and tap into a number of global markets. For more than 180 years, EQT Corp has tackled many challenges with determination and resilience, resulting in a well-respected, globally-recognized energy firm. The companyâs legacy of employee-focused initiatives and a commitment to the environment has been maintained and enhanced through the years. In addition, EQT Corp provides a number of sustainable energy solutions that reduce the environmental impacts of their operations, allowing them to work towards a energey secure future.
Invest in EQT Corp (EQT)
Historical Stock Data for EQT Corp (EQT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $51.62 | $51.91 | $50.82 | $51.85 | $51.85 | 6,651,956 |
| 2025-05-01 | $49.31 | $51.60 | $48.93 | $50.36 | $50.36 | 7,661,680 |
| 2025-04-30 | $50.15 | $50.25 | $48.94 | $49.44 | $49.44 | 11,852,328 |
| 2025-04-29 | $50.48 | $51.63 | $49.70 | $51.22 | $51.22 | 6,302,293 |
| 2025-04-28 | $49.98 | $51.38 | $49.76 | $51.12 | $51.12 | 9,331,206 |
| 2025-04-25 | $48.66 | $50.35 | $48.31 | $50.24 | $50.24 | 9,360,339 |
| 2025-04-24 | $49.60 | $49.76 | $48.30 | $48.82 | $48.82 | 10,317,770 |
| 2025-04-23 | $50.03 | $50.41 | $47.14 | $48.75 | $48.75 | 16,265,018 |
| 2025-04-22 | $48.14 | $49.14 | $47.95 | $48.57 | $48.57 | 6,595,534 |
| 2025-04-21 | $50.25 | $50.40 | $47.29 | $47.68 | $47.68 | 8,263,778 |
| 2025-04-17 | $51.23 | $51.77 | $50.82 | $50.98 | $50.98 | 5,000,505 |
| 2025-04-16 | $50.52 | $51.94 | $50.49 | $50.85 | $50.85 | 6,418,892 |
| 2025-04-15 | $49.62 | $51.00 | $49.57 | $50.74 | $50.74 | 5,226,361 |
| 2025-04-14 | $50.49 | $50.77 | $49.64 | $49.97 | $49.97 | 4,377,336 |
| 2025-04-11 | $48.19 | $50.49 | $47.76 | $49.65 | $49.65 | 8,898,856 |
| 2025-04-10 | $48.81 | $49.23 | $46.84 | $48.49 | $48.49 | 9,685,226 |
| 2025-04-09 | $46.40 | $50.86 | $44.85 | $50.17 | $50.17 | 17,700,381 |
| 2025-04-08 | $49.82 | $50.44 | $46.84 | $47.49 | $47.49 | 17,665,731 |
| 2025-04-07 | $44.63 | $49.94 | $44.55 | $47.31 | $47.31 | 13,411,818 |
| 2025-04-04 | $49.18 | $49.70 | $43.57 | $46.11 | $46.11 | 21,964,304 |
| 2025-04-03 | $51.53 | $53.65 | $51.42 | $52.09 | $52.09 | 10,916,350 |
| 2025-04-02 | $53.11 | $55.25 | $52.92 | $54.62 | $54.62 | 7,609,959 |
| 2025-04-01 | $53.67 | $54.55 | $53.16 | $53.88 | $53.88 | 5,996,651 |
| 2025-03-31 | $52.69 | $53.94 | $52.15 | $53.43 | $53.43 | 5,614,093 |
| 2025-03-28 | $52.16 | $53.15 | $52.15 | $53.01 | $53.01 | 4,971,425 |
| 2025-03-27 | $53.15 | $53.25 | $51.42 | $52.32 | $52.32 | 8,091,032 |
| 2025-03-26 | $54.83 | $55.34 | $52.80 | $52.92 | $52.92 | 7,311,824 |
| 2025-03-25 | $54.15 | $54.65 | $54.02 | $54.25 | $54.25 | 4,411,242 |
| 2025-03-24 | $53.43 | $54.56 | $53.15 | $54.00 | $54.00 | 5,899,973 |
| 2025-03-21 | $53.18 | $53.50 | $52.66 | $52.88 | $52.88 | 12,816,127 |
| 2025-03-20 | $53.30 | $54.50 | $53.04 | $53.73 | $53.73 | 9,073,662 |
| 2025-03-19 | $52.84 | $53.88 | $52.34 | $53.60 | $53.60 | 4,574,722 |
| 2025-03-18 | $52.78 | $53.32 | $52.20 | $52.56 | $52.56 | 5,469,550 |
| 2025-03-17 | $50.49 | $51.85 | $50.49 | $51.66 | $51.66 | 6,562,576 |
| 2025-03-14 | $49.47 | $50.88 | $48.64 | $50.72 | $50.72 | 5,463,174 |
| 2025-03-13 | $48.63 | $49.48 | $48.14 | $48.86 | $48.86 | 4,969,026 |
| 2025-03-12 | $49.66 | $50.00 | $48.26 | $48.95 | $48.95 | 4,518,774 |
| 2025-03-11 | $48.16 | $50.17 | $47.88 | $49.11 | $49.11 | 8,335,236 |
| 2025-03-10 | $47.43 | $47.69 | $46.43 | $47.49 | $47.49 | 9,868,455 |
| 2025-03-07 | $45.59 | $47.28 | $45.18 | $47.00 | $47.00 | 9,484,892 |
| 2025-03-06 | $49.10 | $49.43 | $45.97 | $46.16 | $46.16 | 12,033,213 |
| 2025-03-05 | $49.79 | $50.34 | $48.76 | $50.13 | $50.13 | 9,444,313 |
| 2025-03-04 | $48.65 | $51.21 | $47.48 | $50.00 | $50.00 | 11,402,002 |
| 2025-03-03 | $48.85 | $49.42 | $48.03 | $48.71 | $48.71 | 9,834,371 |
| 2025-02-28 | $46.33 | $48.26 | $46.20 | $48.17 | $48.17 | 9,469,493 |
| 2025-02-27 | $49.06 | $49.35 | $46.39 | $46.63 | $46.63 | 12,620,646 |
| 2025-02-26 | $49.54 | $49.86 | $48.64 | $48.79 | $48.79 | 7,373,761 |
| 2025-02-25 | $50.00 | $50.07 | $47.98 | $48.84 | $48.84 | 8,150,349 |
| 2025-02-24 | $50.07 | $50.65 | $49.00 | $50.08 | $50.08 | 12,208,998 |
| 2025-02-21 | $52.50 | $52.54 | $49.79 | $50.24 | $50.24 | 13,804,189 |
| 2025-02-20 | $53.50 | $54.01 | $51.73 | $52.56 | $52.56 | 11,249,195 |
| 2025-02-19 | $54.97 | $56.66 | $54.04 | $54.24 | $54.24 | 12,170,240 |
| 2025-02-18 | $53.62 | $54.55 | $52.70 | $53.78 | $53.78 | 10,206,959 |
| 2025-02-14 | $52.94 | $53.82 | $52.77 | $53.43 | $53.27 | 5,553,013 |
| 2025-02-13 | $52.60 | $53.23 | $51.92 | $52.87 | $52.72 | 6,130,135 |
| 2025-02-12 | $53.61 | $54.11 | $51.63 | $52.37 | $52.22 | 7,830,390 |
| 2025-02-11 | $53.58 | $54.53 | $53.17 | $53.76 | $53.60 | 9,272,927 |
| 2025-02-10 | $51.58 | $53.68 | $51.51 | $53.50 | $53.34 | 5,074,221 |
| 2025-02-07 | $51.20 | $51.98 | $50.74 | $51.11 | $50.96 | 10,669,478 |
| 2025-02-06 | $53.12 | $53.56 | $51.13 | $51.43 | $51.28 | 7,719,903 |
| 2025-02-05 | $52.13 | $53.10 | $51.92 | $52.95 | $52.80 | 4,083,118 |
| 2025-02-04 | $51.42 | $52.34 | $51.27 | $52.15 | $52.00 | 5,127,431 |
| 2025-02-03 | $51.81 | $52.93 | $50.96 | $52.18 | $52.03 | 7,163,247 |
| 2025-01-31 | $52.02 | $52.07 | $50.86 | $51.12 | $51.12 | 5,719,228 |
| 2025-01-30 | $50.93 | $52.07 | $50.88 | $51.65 | $51.65 | 5,434,988 |
| 2025-01-29 | $50.00 | $51.10 | $49.83 | $50.62 | $50.62 | 6,216,077 |
| 2025-01-28 | $49.08 | $50.00 | $48.24 | $49.90 | $49.90 | 9,917,210 |
| 2025-01-27 | $51.26 | $51.30 | $47.59 | $48.46 | $48.46 | 21,581,842 |
| 2025-01-24 | $53.52 | $53.89 | $53.23 | $53.68 | $53.68 | 6,025,593 |
| 2025-01-23 | $53.67 | $53.77 | $52.89 | $53.58 | $53.58 | 6,778,701 |
| 2025-01-22 | $54.10 | $54.85 | $53.37 | $53.40 | $53.40 | 7,782,406 |
| 2025-01-21 | $52.57 | $53.46 | $52.23 | $53.43 | $53.43 | 9,929,480 |
| 2025-01-17 | $52.80 | $53.79 | $52.37 | $52.96 | $52.96 | 7,702,765 |
| 2025-01-16 | $52.19 | $53.98 | $52.10 | $53.78 | $53.78 | 7,555,754 |
| 2025-01-15 | $52.00 | $53.00 | $51.62 | $52.44 | $52.44 | 10,475,731 |
| 2025-01-14 | $50.05 | $51.21 | $49.94 | $50.69 | $50.69 | 7,396,734 |
| 2025-01-13 | $49.10 | $50.12 | $48.79 | $50.08 | $50.08 | 9,289,975 |
| 2025-01-10 | $49.58 | $50.03 | $48.86 | $49.00 | $49.00 | 10,527,484 |
| 2025-01-08 | $48.26 | $49.20 | $48.19 | $49.00 | $49.00 | 7,887,191 |
| 2025-01-07 | $47.65 | $48.52 | $47.30 | $48.15 | $48.15 | 4,851,932 |
| 2025-01-06 | $48.00 | $48.29 | $47.38 | $47.64 | $47.64 | 6,793,326 |
| 2025-01-03 | $47.80 | $48.33 | $46.39 | $47.02 | $47.02 | 8,235,989 |
| 2025-01-02 | $47.00 | $47.59 | $45.92 | $47.35 | $47.35 | 10,169,210 |
| 2024-12-31 | $46.23 | $46.60 | $45.91 | $46.11 | $46.11 | 4,902,773 |
| 2024-12-30 | $46.35 | $46.76 | $45.06 | $46.59 | $46.59 | 9,723,837 |
| 2024-12-27 | $44.17 | $44.98 | $43.96 | $44.32 | $44.32 | 4,508,290 |
| 2024-12-26 | $44.16 | $44.64 | $43.71 | $44.18 | $44.18 | 2,712,338 |
| 2024-12-24 | $44.09 | $44.76 | $43.63 | $44.58 | $44.58 | 2,013,642 |
| 2024-12-23 | $43.00 | $44.00 | $42.85 | $43.86 | $43.86 | 4,813,955 |
| 2024-12-20 | $42.59 | $43.64 | $42.42 | $42.99 | $42.99 | 12,909,009 |
| 2024-12-19 | $43.59 | $43.73 | $42.59 | $42.65 | $42.65 | 6,921,876 |
| 2024-12-18 | $44.15 | $44.37 | $42.27 | $42.54 | $42.54 | 7,449,316 |
| 2024-12-17 | $44.36 | $44.59 | $43.86 | $44.20 | $44.20 | 7,058,896 |
| 2024-12-16 | $45.59 | $45.82 | $44.64 | $44.82 | $44.82 | 5,326,706 |
| 2024-12-13 | $45.82 | $46.12 | $45.12 | $45.59 | $45.59 | 8,514,983 |
| 2024-12-12 | $45.50 | $46.31 | $45.28 | $45.86 | $45.86 | 4,701,197 |
| 2024-12-11 | $43.55 | $45.90 | $43.39 | $45.58 | $45.58 | 9,615,068 |
| 2024-12-10 | $43.23 | $43.82 | $42.73 | $43.05 | $43.05 | 6,095,841 |
| 2024-12-09 | $43.99 | $44.20 | $43.07 | $43.27 | $43.27 | 5,774,320 |
| 2024-12-06 | $44.19 | $44.51 | $43.21 | $43.33 | $43.33 | 7,158,107 |
| 2024-12-05 | $45.35 | $45.54 | $44.36 | $44.45 | $44.45 | 7,874,338 |
| 2024-12-04 | $44.70 | $44.81 | $43.84 | $44.69 | $44.69 | 7,524,044 |
| 2024-12-03 | $44.58 | $45.10 | $44.35 | $44.81 | $44.81 | 4,868,321 |
| 2024-12-02 | $45.00 | $45.33 | $43.93 | $44.53 | $44.53 | 6,497,879 |
| 2024-11-29 | $45.70 | $45.93 | $45.36 | $45.44 | $45.44 | 2,469,060 |
| 2024-11-27 | $45.18 | $45.87 | $44.80 | $45.28 | $45.28 | 4,702,248 |
| 2024-11-26 | $45.96 | $46.19 | $44.83 | $45.56 | $45.56 | 7,663,481 |
| 2024-11-25 | $47.58 | $47.92 | $45.90 | $45.99 | $45.99 | 20,758,510 |
| 2024-11-22 | $46.44 | $47.03 | $45.71 | $45.92 | $45.92 | 10,015,309 |
| 2024-11-21 | $47.64 | $48.02 | $46.81 | $46.89 | $46.89 | 11,367,846 |
| 2024-11-20 | $44.97 | $46.86 | $44.47 | $46.54 | $46.54 | 18,788,494 |
| 2024-11-19 | $43.51 | $44.33 | $43.32 | $44.08 | $44.08 | 5,675,065 |
| 2024-11-18 | $42.99 | $44.62 | $42.64 | $44.28 | $44.28 | 7,274,811 |
| 2024-11-15 | $42.88 | $43.44 | $42.45 | $42.71 | $42.71 | 4,711,865 |
| 2024-11-14 | $43.38 | $43.61 | $42.38 | $42.86 | $42.86 | 7,217,987 |
| 2024-11-13 | $43.76 | $43.94 | $43.23 | $43.31 | $43.31 | 7,714,025 |
| 2024-11-12 | $43.73 | $44.28 | $43.48 | $43.78 | $43.78 | 8,377,107 |
| 2024-11-11 | $42.48 | $44.06 | $41.93 | $43.98 | $43.98 | 9,569,058 |
| 2024-11-08 | $40.58 | $41.58 | $40.52 | $41.22 | $41.22 | 6,800,960 |
| 2024-11-07 | $40.21 | $40.75 | $39.46 | $40.69 | $40.69 | 6,239,714 |
| 2024-11-06 | $38.76 | $40.81 | $38.73 | $40.21 | $40.21 | 12,582,221 |
| 2024-11-05 | $36.84 | $38.00 | $36.77 | $37.54 | $37.54 | 6,363,893 |
| 2024-11-04 | $35.70 | $37.28 | $35.60 | $36.80 | $36.80 | 6,788,731 |
| 2024-11-01 | $36.87 | $36.95 | $35.45 | $35.62 | $35.62 | 7,274,280 |
| 2024-10-31 | $38.52 | $38.70 | $36.50 | $36.54 | $36.54 | 6,555,823 |
| 2024-10-30 | $37.28 | $38.83 | $37.10 | $38.57 | $38.57 | 9,989,297 |
| 2024-10-29 | $37.33 | $37.61 | $36.98 | $37.31 | $37.31 | 7,254,026 |
| 2024-10-28 | $36.90 | $37.49 | $36.61 | $37.31 | $37.31 | 5,027,130 |
| 2024-10-25 | $37.14 | $37.77 | $36.64 | $37.48 | $37.48 | 6,633,652 |
| 2024-10-24 | $36.42 | $37.19 | $36.04 | $36.96 | $36.96 | 4,559,263 |
| 2024-10-23 | $36.05 | $36.30 | $35.70 | $36.19 | $36.19 | 7,354,824 |
| 2024-10-22 | $36.57 | $36.57 | $35.96 | $35.97 | $35.97 | 4,663,930 |
| 2024-10-21 | $36.70 | $36.78 | $36.10 | $36.36 | $36.36 | 4,495,769 |
| 2024-10-18 | $37.06 | $37.08 | $36.01 | $36.49 | $36.49 | 5,360,451 |
| 2024-10-17 | $36.96 | $37.08 | $36.51 | $37.06 | $37.06 | 4,594,730 |
| 2024-10-16 | $36.49 | $36.86 | $36.39 | $36.68 | $36.68 | 4,293,841 |
| 2024-10-15 | $36.10 | $37.00 | $35.99 | $36.28 | $36.28 | 5,318,859 |
| 2024-10-14 | $37.13 | $37.20 | $36.49 | $36.60 | $36.60 | 4,483,791 |
| 2024-10-11 | $36.36 | $37.56 | $36.36 | $37.41 | $37.41 | 5,047,030 |
| 2024-10-10 | $36.51 | $36.73 | $36.19 | $36.62 | $36.62 | 3,970,290 |
| 2024-10-09 | $36.75 | $37.07 | $36.43 | $36.55 | $36.55 | 5,347,433 |
| 2024-10-08 | $36.98 | $37.24 | $36.30 | $37.07 | $37.07 | 10,857,797 |
| 2024-10-07 | $36.88 | $37.36 | $36.55 | $37.30 | $37.30 | 6,957,678 |
| 2024-10-04 | $37.94 | $38.16 | $36.94 | $36.94 | $36.94 | 10,143,018 |
| 2024-10-03 | $37.12 | $37.79 | $36.64 | $37.67 | $37.67 | 12,309,674 |
| 2024-10-02 | $36.99 | $37.05 | $36.37 | $36.77 | $36.77 | 9,145,339 |
| 2024-10-01 | $36.25 | $36.73 | $35.89 | $36.25 | $36.25 | 6,610,937 |
| 2024-09-30 | $36.43 | $37.14 | $36.29 | $36.64 | $36.64 | 8,664,975 |
| 2024-09-27 | $36.15 | $37.11 | $35.96 | $36.53 | $36.53 | 6,441,684 |
| 2024-09-26 | $35.00 | $35.69 | $35.00 | $35.51 | $35.51 | 7,221,791 |
| 2024-09-25 | $35.66 | $35.82 | $34.89 | $35.16 | $35.16 | 5,574,611 |
| 2024-09-24 | $36.08 | $36.38 | $35.63 | $35.64 | $35.64 | 5,984,882 |
| 2024-09-23 | $35.00 | $36.36 | $34.96 | $35.96 | $35.96 | 8,604,943 |
| 2024-09-20 | $34.57 | $35.15 | $34.01 | $34.83 | $34.83 | 10,596,246 |
| 2024-09-19 | $34.25 | $34.98 | $33.82 | $34.73 | $34.73 | 7,468,200 |
| 2024-09-18 | $33.33 | $33.76 | $32.89 | $33.53 | $33.53 | 4,495,969 |
| 2024-09-17 | $33.69 | $33.91 | $33.21 | $33.27 | $33.27 | 6,247,280 |
| 2024-09-16 | $33.25 | $33.80 | $33.09 | $33.55 | $33.55 | 5,492,099 |
| 2024-09-13 | $33.60 | $33.90 | $32.83 | $33.19 | $33.19 | 7,092,365 |
| 2024-09-12 | $32.69 | $33.08 | $31.67 | $32.86 | $32.86 | 8,351,494 |
| 2024-09-11 | $32.20 | $33.15 | $31.89 | $32.88 | $32.88 | 7,738,681 |
| 2024-09-10 | $32.16 | $32.38 | $31.46 | $32.12 | $32.12 | 5,504,838 |
| 2024-09-09 | $32.25 | $32.65 | $31.88 | $31.91 | $31.91 | 5,876,800 |
| 2024-09-06 | $32.81 | $33.20 | $32.15 | $32.36 | $32.36 | 7,131,879 |
| 2024-09-05 | $33.01 | $33.10 | $32.21 | $32.82 | $32.82 | 5,155,531 |
| 2024-09-04 | $32.99 | $33.75 | $32.54 | $32.66 | $32.66 | 5,379,326 |
| 2024-09-03 | $33.04 | $33.21 | $32.18 | $32.92 | $32.92 | 6,376,819 |
| 2024-08-30 | $33.31 | $33.67 | $33.15 | $33.51 | $33.51 | 4,609,171 |
| 2024-08-29 | $32.71 | $33.66 | $32.59 | $33.51 | $33.51 | 5,088,811 |
| 2024-08-28 | $32.61 | $32.64 | $32.05 | $32.60 | $32.60 | 3,454,664 |
| 2024-08-27 | $33.00 | $33.13 | $32.53 | $32.75 | $32.75 | 4,042,485 |
| 2024-08-26 | $33.88 | $34.15 | $33.13 | $33.19 | $33.19 | 6,432,825 |
| 2024-08-23 | $33.00 | $33.66 | $32.85 | $33.64 | $33.64 | 4,549,119 |
| 2024-08-22 | $33.08 | $33.48 | $32.71 | $32.90 | $32.90 | 5,904,700 |
| 2024-08-21 | $33.49 | $33.59 | $32.62 | $33.10 | $33.10 | 6,830,847 |
| 2024-08-20 | $33.50 | $33.62 | $32.72 | $33.24 | $33.24 | 6,502,356 |
| 2024-08-19 | $32.44 | $33.90 | $32.30 | $33.72 | $33.72 | 9,237,750 |
| 2024-08-16 | $31.44 | $32.38 | $31.42 | $32.15 | $32.15 | 5,089,311 |
| 2024-08-15 | $30.95 | $31.86 | $30.88 | $31.78 | $31.78 | 7,319,121 |
| 2024-08-14 | $31.55 | $31.76 | $31.01 | $31.48 | $31.48 | 8,678,157 |
| 2024-08-13 | $32.08 | $32.10 | $30.98 | $31.15 | $31.15 | 10,566,599 |
| 2024-08-12 | $31.46 | $32.33 | $31.36 | $32.26 | $32.26 | 8,768,025 |
| 2024-08-09 | $30.93 | $31.42 | $30.59 | $31.10 | $31.10 | 5,845,419 |
| 2024-08-08 | $30.28 | $31.18 | $30.25 | $30.96 | $30.96 | 7,107,582 |
| 2024-08-07 | $31.22 | $31.67 | $30.17 | $30.22 | $30.22 | 10,023,327 |
| 2024-08-06 | $30.49 | $31.20 | $30.21 | $30.81 | $30.65 | 7,245,824 |
| 2024-08-05 | $30.85 | $30.89 | $30.02 | $30.21 | $30.05 | 8,526,547 |
| 2024-08-02 | $33.22 | $33.23 | $31.41 | $31.57 | $31.57 | 9,071,772 |
| 2024-08-01 | $34.43 | $34.52 | $33.46 | $33.59 | $33.59 | 8,194,668 |
| 2024-07-31 | $35.00 | $35.35 | $34.34 | $34.51 | $34.51 | 8,432,044 |
| 2024-07-30 | $33.90 | $34.86 | $33.75 | $34.81 | $34.81 | 8,323,766 |
| 2024-07-29 | $34.49 | $34.60 | $33.81 | $34.07 | $34.07 | 7,386,144 |
| 2024-07-26 | $34.29 | $34.60 | $33.67 | $34.31 | $34.31 | 7,690,909 |
| 2024-07-25 | $34.88 | $35.47 | $34.15 | $34.38 | $34.38 | 11,098,283 |
| 2024-07-24 | $35.60 | $36.28 | $35.04 | $35.10 | $35.10 | 15,384,819 |
| 2024-07-23 | $35.85 | $35.87 | $35.01 | $35.05 | $35.05 | 13,451,849 |
| 2024-07-22 | $36.29 | $36.67 | $35.52 | $35.67 | $35.67 | 13,474,265 |
| 2024-07-19 | $35.04 | $35.92 | $34.95 | $35.88 | $35.88 | 66,340,092 |
| 2024-07-18 | $36.08 | $36.24 | $35.26 | $35.35 | $35.35 | 9,151,076 |
| 2024-07-17 | $35.87 | $36.79 | $35.35 | $35.60 | $35.60 | 10,959,004 |
| 2024-07-16 | $37.03 | $37.03 | $35.77 | $35.88 | $35.88 | 8,664,125 |
| 2024-07-15 | $37.25 | $37.39 | $36.52 | $36.83 | $36.83 | 6,411,389 |
| 2024-07-12 | $37.55 | $37.57 | $36.91 | $37.21 | $37.21 | 3,692,407 |
| 2024-07-11 | $36.83 | $37.26 | $36.65 | $37.19 | $37.19 | 3,456,428 |
| 2024-07-10 | $36.55 | $36.71 | $36.03 | $36.64 | $36.64 | 3,776,878 |
| 2024-07-09 | $36.11 | $36.66 | $35.67 | $36.54 | $36.54 | 5,905,893 |
| 2024-07-08 | $36.70 | $36.91 | $36.27 | $36.38 | $36.38 | 3,571,247 |
| 2024-07-05 | $36.78 | $37.03 | $36.03 | $36.32 | $36.32 | 7,089,330 |
| 2024-07-03 | $36.91 | $37.64 | $36.86 | $37.04 | $37.04 | 2,643,384 |
| 2024-07-02 | $36.97 | $37.43 | $36.59 | $36.96 | $36.96 | 6,241,921 |
| 2024-07-01 | $36.90 | $37.09 | $36.24 | $36.69 | $36.69 | 4,633,135 |
| 2024-06-28 | $37.50 | $37.62 | $36.80 | $36.98 | $36.98 | 9,817,030 |
| 2024-06-27 | $38.15 | $38.42 | $36.87 | $37.28 | $37.28 | 4,984,897 |
| 2024-06-26 | $38.63 | $38.67 | $37.28 | $37.76 | $37.76 | 6,202,575 |
| 2024-06-25 | $38.16 | $38.60 | $38.03 | $38.55 | $38.55 | 5,830,056 |
| 2024-06-24 | $37.25 | $38.56 | $37.25 | $38.52 | $38.52 | 7,641,653 |
| 2024-06-21 | $37.76 | $37.84 | $36.91 | $36.97 | $36.97 | 17,253,655 |
| 2024-06-20 | $38.11 | $38.64 | $37.73 | $37.76 | $37.76 | 6,158,305 |
| 2024-06-18 | $38.71 | $38.88 | $38.14 | $38.20 | $38.20 | 6,687,641 |
| 2024-06-17 | $39.15 | $39.48 | $38.01 | $38.57 | $38.57 | 7,236,597 |
| 2024-06-14 | $40.22 | $40.28 | $39.30 | $39.34 | $39.34 | 5,897,956 |
| 2024-06-13 | $40.49 | $40.83 | $39.88 | $40.30 | $40.30 | 5,369,427 |
| 2024-06-12 | $41.66 | $41.78 | $40.53 | $40.77 | $40.77 | 9,574,057 |
| 2024-06-11 | $41.00 | $41.42 | $40.60 | $41.17 | $41.17 | 8,933,228 |
| 2024-06-10 | $40.84 | $41.58 | $40.61 | $41.13 | $41.13 | 7,348,731 |
| 2024-06-07 | $40.30 | $40.82 | $40.04 | $40.54 | $40.54 | 2,879,055 |
| 2024-06-06 | $40.87 | $41.12 | $40.26 | $40.66 | $40.66 | 3,571,838 |
| 2024-06-05 | $40.64 | $41.21 | $40.44 | $40.94 | $40.94 | 6,537,088 |
| 2024-06-04 | $40.71 | $40.84 | $40.11 | $40.62 | $40.62 | 5,297,796 |
| 2024-06-03 | $41.90 | $42.08 | $40.52 | $40.98 | $40.98 | 6,901,646 |
| 2024-05-31 | $41.32 | $41.70 | $40.97 | $41.09 | $41.09 | 9,813,458 |
| 2024-05-30 | $40.69 | $41.56 | $40.66 | $41.20 | $41.20 | 5,073,567 |
| 2024-05-29 | $40.97 | $41.07 | $40.47 | $40.69 | $40.69 | 4,903,960 |
| 2024-05-28 | $40.52 | $41.70 | $40.34 | $41.24 | $41.24 | 6,139,952 |
| 2024-05-24 | $40.05 | $40.84 | $39.95 | $40.15 | $40.15 | 6,920,313 |
| 2024-05-23 | $41.53 | $42.12 | $39.73 | $39.91 | $39.91 | 16,515,713 |
| 2024-05-22 | $40.84 | $41.33 | $40.21 | $41.21 | $41.21 | 5,188,030 |
| 2024-05-21 | $41.62 | $42.08 | $41.18 | $41.19 | $41.19 | 4,063,943 |
| 2024-05-20 | $41.43 | $42.45 | $41.39 | $41.92 | $41.92 | 5,553,783 |
| 2024-05-17 | $40.97 | $41.49 | $40.58 | $41.17 | $41.17 | 5,199,633 |
| 2024-05-16 | $40.98 | $42.13 | $40.49 | $40.51 | $40.51 | 6,287,803 |
| 2024-05-15 | $40.92 | $40.96 | $40.16 | $40.93 | $40.93 | 3,742,937 |
| 2024-05-14 | $40.00 | $40.74 | $39.81 | $40.71 | $40.71 | 4,554,079 |
| 2024-05-13 | $39.17 | $39.82 | $38.79 | $39.79 | $39.79 | 6,086,552 |
| 2024-05-10 | $40.13 | $40.22 | $38.74 | $38.93 | $38.93 | 5,645,034 |
| 2024-05-09 | $40.18 | $40.33 | $39.76 | $40.02 | $40.02 | 3,978,545 |
| 2024-05-08 | $40.15 | $40.41 | $39.78 | $39.91 | $39.91 | 4,432,029 |
| 2024-05-07 | $40.82 | $41.37 | $40.49 | $40.51 | $40.51 | 5,961,244 |
| 2024-05-06 | $40.83 | $41.47 | $40.56 | $41.04 | $40.88 | 6,081,006 |
| 2024-05-03 | $39.93 | $40.41 | $39.66 | $40.27 | $40.11 | 5,993,122 |
| 2024-05-02 | $39.04 | $39.67 | $38.81 | $39.48 | $39.33 | 5,026,287 |
| 2024-05-01 | $39.80 | $39.81 | $38.30 | $38.66 | $38.51 | 8,342,501 |
| 2024-04-30 | $41.40 | $41.47 | $40.06 | $40.09 | $39.93 | 7,630,648 |
| 2024-04-29 | $40.52 | $41.25 | $40.52 | $41.05 | $40.89 | 5,849,486 |
| 2024-04-26 | $40.20 | $40.73 | $39.55 | $40.61 | $40.45 | 7,059,896 |
| 2024-04-25 | $39.40 | $41.04 | $39.21 | $40.41 | $40.25 | 9,380,080 |
| 2024-04-24 | $38.58 | $39.85 | $37.88 | $39.43 | $39.28 | 11,735,099 |
| 2024-04-23 | $37.80 | $38.53 | $37.55 | $37.98 | $37.83 | 7,640,337 |
| 2024-04-22 | $36.49 | $38.15 | $36.45 | $37.97 | $37.82 | 10,531,573 |
| 2024-04-19 | $36.00 | $36.70 | $35.91 | $36.65 | $36.51 | 4,957,492 |
| 2024-04-18 | $36.20 | $36.79 | $36.12 | $36.22 | $36.08 | 6,788,452 |
| 2024-04-17 | $35.95 | $36.77 | $35.91 | $36.04 | $35.90 | 5,246,753 |
| 2024-04-16 | $36.28 | $36.52 | $35.24 | $36.20 | $36.06 | 4,914,894 |
| 2024-04-15 | $37.30 | $37.64 | $36.43 | $36.52 | $36.38 | 5,710,990 |
| 2024-04-12 | $37.73 | $38.41 | $37.13 | $37.25 | $37.11 | 5,580,607 |
| 2024-04-11 | $37.95 | $37.98 | $36.94 | $37.49 | $37.34 | 6,009,203 |
| 2024-04-10 | $37.97 | $38.25 | $37.55 | $37.71 | $37.56 | 6,232,579 |
| 2024-04-09 | $36.94 | $37.95 | $36.94 | $37.95 | $37.80 | 6,556,871 |
| 2024-04-08 | $36.64 | $37.03 | $36.45 | $36.84 | $36.70 | 4,540,825 |
| 2024-04-05 | $36.54 | $36.72 | $36.09 | $36.48 | $36.48 | 3,681,585 |
| 2024-04-04 | $37.76 | $37.84 | $36.66 | $36.76 | $36.76 | 5,655,378 |
| 2024-04-03 | $36.98 | $37.26 | $36.68 | $37.19 | $37.19 | 5,624,169 |
| 2024-04-02 | $37.00 | $37.08 | $36.53 | $36.87 | $36.87 | 4,534,330 |
| 2024-04-01 | $37.33 | $37.50 | $36.61 | $37.11 | $37.11 | 6,530,481 |
| 2024-03-28 | $36.30 | $37.40 | $36.12 | $37.07 | $37.07 | 9,857,438 |
| 2024-03-27 | $34.69 | $36.07 | $34.62 | $36.07 | $36.07 | 7,136,418 |
| 2024-03-26 | $35.04 | $35.29 | $34.75 | $34.95 | $34.95 | 6,988,749 |
| 2024-03-25 | $34.48 | $34.98 | $34.43 | $34.82 | $34.82 | 6,537,275 |
| 2024-03-22 | $34.30 | $34.40 | $34.14 | $34.36 | $34.36 | 4,897,494 |
| 2024-03-21 | $33.95 | $34.41 | $33.78 | $34.36 | $34.36 | 5,584,975 |
| 2024-03-20 | $33.23 | $34.00 | $33.17 | $33.82 | $33.82 | 7,017,321 |
| 2024-03-19 | $33.28 | $33.81 | $33.20 | $33.56 | $33.56 | 7,376,470 |
| 2024-03-18 | $33.68 | $33.87 | $33.31 | $33.40 | $33.40 | 5,769,870 |
| 2024-03-15 | $33.89 | $34.06 | $32.99 | $33.43 | $33.43 | 23,927,094 |
| 2024-03-14 | $34.30 | $34.30 | $33.21 | $33.78 | $33.78 | 11,836,583 |
| 2024-03-13 | $34.38 | $34.53 | $34.00 | $34.01 | $34.01 | 11,069,126 |
| 2024-03-12 | $34.78 | $34.89 | $33.82 | $34.52 | $34.52 | 12,814,610 |
| 2024-03-11 | $34.90 | $35.47 | $33.63 | $34.61 | $34.61 | 28,465,029 |
| 2024-03-08 | $37.40 | $37.73 | $37.10 | $37.52 | $37.52 | 2,788,376 |
| 2024-03-07 | $37.71 | $37.84 | $37.17 | $37.26 | $37.26 | 3,106,450 |
| 2024-03-06 | $38.22 | $38.23 | $37.27 | $37.59 | $37.59 | 4,344,389 |
| 2024-03-05 | $37.48 | $38.31 | $37.32 | $37.99 | $37.99 | 2,898,954 |
| 2024-03-04 | $37.85 | $38.19 | $37.40 | $37.54 | $37.54 | 4,843,454 |
| 2024-03-01 | $37.17 | $37.41 | $36.82 | $37.01 | $37.01 | 9,281,710 |
| 2024-02-29 | $36.68 | $37.31 | $36.60 | $37.15 | $37.15 | 5,415,198 |
| 2024-02-28 | $36.67 | $37.00 | $36.39 | $36.58 | $36.58 | 3,375,615 |
| 2024-02-27 | $37.15 | $37.28 | $36.39 | $36.52 | $36.52 | 3,174,319 |
| 2024-02-26 | $37.43 | $37.70 | $36.47 | $36.74 | $36.74 | 4,569,679 |
| 2024-02-23 | $36.76 | $37.32 | $36.33 | $37.01 | $37.01 | 5,777,625 |
| 2024-02-22 | $36.48 | $37.56 | $36.13 | $37.32 | $37.32 | 6,677,741 |
| 2024-02-21 | $35.32 | $38.24 | $35.30 | $37.30 | $37.30 | 12,919,204 |
| 2024-02-20 | $34.60 | $34.60 | $33.55 | $33.73 | $33.73 | 6,013,601 |
| 2024-02-16 | $34.50 | $35.06 | $34.04 | $34.70 | $34.70 | 4,934,614 |
| 2024-02-15 | $33.44 | $34.75 | $33.19 | $34.49 | $34.33 | 7,970,939 |
| 2024-02-14 | $32.73 | $33.60 | $32.07 | $32.96 | $32.81 | 13,748,764 |
| 2024-02-13 | $34.42 | $34.66 | $33.72 | $34.10 | $33.95 | 6,480,697 |
| 2024-02-12 | $34.66 | $35.36 | $34.39 | $34.93 | $34.77 | 5,205,470 |
| 2024-02-09 | $34.50 | $34.82 | $34.21 | $34.33 | $34.17 | 3,616,765 |
| 2024-02-08 | $34.00 | $34.85 | $33.87 | $34.75 | $34.59 | 4,380,419 |
| 2024-02-07 | $34.37 | $34.51 | $33.84 | $34.23 | $34.08 | 4,576,687 |
| 2024-02-06 | $34.12 | $34.62 | $33.91 | $34.23 | $34.08 | 3,247,537 |
| 2024-02-05 | $34.78 | $34.88 | $34.14 | $34.18 | $34.03 | 4,790,032 |
| 2024-02-02 | $35.01 | $35.39 | $34.58 | $35.04 | $34.88 | 3,834,266 |
| 2024-02-01 | $35.58 | $35.76 | $34.87 | $35.06 | $34.90 | 3,652,986 |
| 2024-01-31 | $36.22 | $36.25 | $35.37 | $35.40 | $35.24 | 4,259,783 |
| 2024-01-30 | $35.44 | $36.50 | $35.37 | $36.15 | $35.99 | 3,431,102 |
| 2024-01-29 | $35.77 | $35.85 | $35.16 | $35.82 | $35.66 | 3,882,346 |
| 2024-01-26 | $35.97 | $36.05 | $35.20 | $35.88 | $35.88 | 4,477,758 |
| 2024-01-25 | $35.99 | $36.07 | $35.27 | $36.06 | $36.06 | 3,800,104 |
| 2024-01-24 | $35.56 | $36.25 | $35.47 | $35.66 | $35.66 | 4,297,535 |
| 2024-01-23 | $35.44 | $35.68 | $35.01 | $35.26 | $35.26 | 3,559,800 |
| 2024-01-22 | $34.89 | $35.67 | $34.77 | $35.38 | $35.38 | 7,055,568 |
| 2024-01-19 | $35.05 | $35.35 | $34.64 | $35.33 | $35.33 | 6,086,337 |
| 2024-01-18 | $35.90 | $36.02 | $34.84 | $35.21 | $35.21 | 6,872,628 |
| 2024-01-17 | $35.74 | $36.34 | $35.71 | $35.96 | $35.96 | 5,684,878 |
| 2024-01-16 | $36.91 | $37.37 | $36.25 | $36.30 | $36.30 | 5,563,949 |
| 2024-01-12 | $37.96 | $38.39 | $37.40 | $37.82 | $37.82 | 4,357,238 |
| 2024-01-11 | $37.54 | $38.11 | $37.02 | $37.05 | $37.05 | 6,627,528 |
| 2024-01-10 | $37.71 | $37.88 | $37.23 | $37.71 | $37.71 | 4,098,201 |
| 2024-01-09 | $38.53 | $38.59 | $37.65 | $38.07 | $38.07 | 6,252,494 |
| 2024-01-08 | $38.02 | $38.28 | $37.12 | $38.21 | $38.21 | 6,001,833 |
| 2024-01-05 | $38.10 | $38.71 | $37.55 | $38.71 | $38.71 | 8,309,964 |
| 2024-01-04 | $39.40 | $39.40 | $38.17 | $38.20 | $38.20 | 5,823,471 |
| 2024-01-03 | $38.77 | $38.99 | $38.18 | $38.73 | $38.73 | 8,412,430 |
| 2024-01-02 | $39.11 | $39.32 | $38.58 | $38.92 | $38.92 | 4,707,210 |
| 2023-12-29 | $38.95 | $39.30 | $38.66 | $38.66 | $38.66 | 2,090,992 |
| 2023-12-28 | $39.20 | $39.88 | $38.99 | $39.02 | $39.02 | 4,005,609 |
| 2023-12-27 | $39.53 | $39.66 | $38.94 | $39.18 | $39.18 | 3,208,461 |
| 2023-12-26 | $39.00 | $39.56 | $39.00 | $39.21 | $39.21 | 2,657,062 |
| 2023-12-22 | $39.08 | $39.33 | $38.80 | $38.99 | $38.99 | 3,310,982 |
| 2023-12-21 | $38.52 | $39.05 | $38.20 | $39.02 | $39.02 | 5,239,594 |
| 2023-12-20 | $38.85 | $39.10 | $37.88 | $38.00 | $38.00 | 7,190,931 |
| 2023-12-19 | $38.57 | $38.88 | $37.68 | $38.84 | $38.84 | 7,405,125 |
| 2023-12-18 | $39.23 | $39.56 | $38.71 | $38.91 | $38.91 | 6,630,774 |
| 2023-12-15 | $38.84 | $38.86 | $37.99 | $38.44 | $38.44 | 19,031,864 |
| 2023-12-14 | $37.63 | $38.83 | $37.38 | $38.82 | $38.82 | 9,302,462 |
| 2023-12-13 | $36.15 | $37.29 | $35.96 | $37.26 | $37.26 | 6,643,341 |
| 2023-12-12 | $36.32 | $36.65 | $35.85 | $36.01 | $36.01 | 6,437,763 |
| 2023-12-11 | $36.26 | $37.23 | $36.12 | $36.89 | $36.89 | 5,518,773 |
| 2023-12-08 | $37.25 | $37.34 | $36.52 | $37.13 | $37.13 | 4,769,202 |
| 2023-12-07 | $36.96 | $37.19 | $36.09 | $36.99 | $36.99 | 6,629,514 |
| 2023-12-06 | $38.20 | $38.67 | $36.83 | $36.87 | $36.87 | 6,000,168 |
| 2023-12-05 | $39.28 | $39.54 | $38.33 | $38.36 | $38.36 | 2,946,760 |
| 2023-12-04 | $39.65 | $39.91 | $38.81 | $38.97 | $38.97 | 6,762,535 |
| 2023-12-01 | $39.81 | $40.51 | $39.65 | $40.24 | $40.24 | 3,301,567 |
| 2023-11-30 | $40.25 | $40.79 | $39.25 | $39.96 | $39.96 | 11,829,014 |
| 2023-11-29 | $40.10 | $40.11 | $39.31 | $39.75 | $39.75 | 4,361,687 |
| 2023-11-28 | $40.36 | $40.48 | $39.74 | $39.85 | $39.85 | 4,504,033 |
| 2023-11-27 | $40.51 | $40.51 | $39.70 | $40.23 | $40.23 | 3,773,165 |
| 2023-11-24 | $39.95 | $41.10 | $39.95 | $40.85 | $40.85 | 1,873,406 |
| 2023-11-22 | $39.38 | $40.56 | $39.18 | $40.32 | $40.32 | 3,271,292 |
| 2023-11-21 | $39.97 | $40.36 | $39.42 | $40.02 | $40.02 | 3,956,452 |
| 2023-11-20 | $40.27 | $40.48 | $39.69 | $40.09 | $40.09 | 3,285,274 |
| 2023-11-17 | $39.85 | $40.85 | $39.78 | $40.37 | $40.37 | 4,711,554 |
| 2023-11-16 | $40.73 | $41.14 | $39.28 | $40.05 | $40.05 | 6,232,563 |
| 2023-11-15 | $39.98 | $41.72 | $39.84 | $41.33 | $41.33 | 5,968,354 |
| 2023-11-14 | $39.83 | $40.50 | $39.55 | $39.90 | $39.90 | 3,782,636 |
| 2023-11-13 | $39.53 | $40.06 | $39.21 | $39.80 | $39.80 | 3,706,125 |
| 2023-11-10 | $39.79 | $39.90 | $38.62 | $39.13 | $39.13 | 4,538,545 |
| 2023-11-09 | $40.09 | $40.30 | $39.33 | $39.41 | $39.41 | 3,042,631 |
| 2023-11-08 | $40.53 | $41.00 | $39.60 | $39.89 | $39.89 | 4,498,756 |
| 2023-11-07 | $41.72 | $41.76 | $40.28 | $40.76 | $40.76 | 5,791,547 |
| 2023-11-06 | $44.19 | $44.47 | $42.11 | $42.51 | $42.35 | 5,785,425 |
| 2023-11-03 | $44.07 | $45.23 | $44.05 | $44.72 | $44.72 | 5,232,847 |
| 2023-11-02 | $42.70 | $44.50 | $42.53 | $44.35 | $44.35 | 3,782,956 |
| 2023-11-01 | $42.23 | $43.06 | $41.56 | $42.72 | $42.72 | 4,276,260 |
| 2023-10-31 | $41.35 | $42.50 | $41.06 | $42.38 | $42.38 | 4,464,768 |
| 2023-10-30 | $41.48 | $42.25 | $40.39 | $41.18 | $41.18 | 8,406,714 |
| 2023-10-27 | $43.16 | $43.21 | $41.40 | $41.95 | $41.95 | 4,425,326 |
| 2023-10-26 | $40.50 | $43.14 | $39.58 | $42.81 | $42.81 | 7,130,183 |
| 2023-10-25 | $42.78 | $42.78 | $41.82 | $42.02 | $42.02 | 4,324,440 |
| 2023-10-24 | $42.55 | $42.72 | $42.07 | $42.53 | $42.53 | 3,859,891 |
| 2023-10-23 | $41.83 | $42.48 | $41.32 | $42.27 | $42.27 | 5,288,664 |
| 2023-10-20 | $42.97 | $43.03 | $41.81 | $42.35 | $42.35 | 4,358,211 |
| 2023-10-19 | $43.75 | $44.15 | $42.97 | $43.09 | $43.09 | 4,183,925 |
| 2023-10-18 | $44.66 | $44.66 | $43.05 | $43.68 | $43.68 | 5,559,612 |
| 2023-10-17 | $43.64 | $44.66 | $43.36 | $44.26 | $44.26 | 6,792,518 |
| 2023-10-16 | $43.50 | $43.60 | $42.42 | $43.50 | $43.50 | 4,329,318 |
| 2023-10-13 | $43.85 | $44.20 | $43.32 | $43.37 | $43.37 | 4,254,844 |
| 2023-10-12 | $43.55 | $43.95 | $43.16 | $43.41 | $43.41 | 3,933,125 |
| 2023-10-11 | $43.31 | $43.73 | $42.63 | $43.55 | $43.55 | 4,939,146 |
| 2023-10-10 | $44.29 | $44.55 | $43.61 | $44.09 | $44.09 | 4,067,611 |
| 2023-10-09 | $43.09 | $44.43 | $43.09 | $44.35 | $44.35 | 4,894,264 |
| 2023-10-06 | $41.31 | $43.18 | $41.24 | $42.79 | $42.79 | 7,244,604 |
| 2023-10-05 | $39.70 | $41.40 | $39.59 | $41.09 | $41.09 | 6,080,023 |
| 2023-10-04 | $39.42 | $40.04 | $38.98 | $39.65 | $39.65 | 5,605,613 |
| 2023-10-03 | $39.05 | $39.65 | $38.68 | $39.62 | $39.62 | 5,685,819 |
| 2023-10-02 | $40.32 | $40.32 | $38.65 | $39.09 | $39.09 | 5,434,409 |
| 2023-09-29 | $40.36 | $40.76 | $40.21 | $40.58 | $40.58 | 4,413,426 |
| 2023-09-28 | $39.63 | $40.63 | $39.59 | $40.44 | $40.44 | 4,244,065 |
| 2023-09-27 | $39.47 | $40.22 | $39.30 | $39.61 | $39.61 | 6,979,472 |
| 2023-09-26 | $38.55 | $39.43 | $38.40 | $38.96 | $38.96 | 4,629,962 |
| 2023-09-25 | $38.45 | $39.18 | $38.17 | $38.92 | $38.92 | 3,444,478 |
| 2023-09-22 | $39.02 | $39.50 | $38.32 | $38.45 | $38.45 | 4,931,352 |
| 2023-09-21 | $40.16 | $40.16 | $38.57 | $38.74 | $38.74 | 6,346,431 |
| 2023-09-20 | $40.37 | $40.98 | $39.99 | $40.00 | $40.00 | 5,928,723 |
| 2023-09-19 | $41.65 | $41.90 | $40.73 | $40.99 | $40.99 | 8,309,253 |
| 2023-09-18 | $41.44 | $41.72 | $41.04 | $41.19 | $41.19 | 5,821,839 |
| 2023-09-15 | $42.13 | $42.54 | $41.36 | $41.53 | $41.53 | 7,924,220 |
| 2023-09-14 | $43.54 | $43.74 | $42.33 | $42.59 | $42.59 | 4,590,164 |
| 2023-09-13 | $43.74 | $43.99 | $42.92 | $42.95 | $42.95 | 3,865,326 |
| 2023-09-12 | $42.83 | $43.77 | $42.69 | $43.77 | $43.77 | 4,218,034 |
| 2023-09-11 | $42.73 | $43.13 | $41.73 | $42.21 | $42.21 | 4,219,936 |
| 2023-09-08 | $42.09 | $42.50 | $41.78 | $42.48 | $42.48 | 6,495,239 |
| 2023-09-07 | $42.48 | $42.55 | $41.58 | $41.76 | $41.76 | 4,977,959 |
| 2023-09-06 | $42.97 | $43.48 | $42.00 | $42.33 | $42.33 | 5,157,802 |
| 2023-09-05 | $43.94 | $44.01 | $43.18 | $43.21 | $43.21 | 3,681,285 |
| 2023-09-01 | $43.67 | $44.24 | $43.17 | $44.22 | $44.22 | 3,947,863 |
| 2023-08-31 | $42.95 | $43.35 | $42.56 | $43.22 | $43.22 | 4,111,371 |
| 2023-08-30 | $42.76 | $43.24 | $42.70 | $42.99 | $42.99 | 4,573,975 |
| 2023-08-29 | $42.08 | $42.77 | $41.77 | $42.74 | $42.74 | 3,446,105 |
| 2023-08-28 | $42.50 | $42.64 | $41.99 | $42.35 | $42.35 | 3,021,391 |
| 2023-08-25 | $41.88 | $42.48 | $41.79 | $42.04 | $42.04 | 2,931,046 |
| 2023-08-24 | $41.49 | $42.42 | $41.38 | $41.70 | $41.70 | 4,174,487 |
| 2023-08-23 | $42.27 | $42.49 | $41.61 | $41.75 | $41.75 | 6,881,590 |
| 2023-08-22 | $44.44 | $44.57 | $43.36 | $43.40 | $43.40 | 3,408,095 |
| 2023-08-21 | $44.00 | $44.88 | $43.78 | $44.57 | $44.57 | 7,609,715 |
| 2023-08-18 | $42.52 | $43.48 | $42.45 | $43.47 | $43.47 | 5,191,535 |
| 2023-08-17 | $42.95 | $43.59 | $42.26 | $42.91 | $42.91 | 6,028,266 |
| 2023-08-16 | $41.94 | $42.57 | $41.83 | $41.98 | $41.98 | 2,956,573 |
| 2023-08-15 | $42.33 | $42.53 | $41.80 | $42.20 | $42.20 | 3,292,225 |
| 2023-08-14 | $43.07 | $43.11 | $42.57 | $42.90 | $42.90 | 4,426,557 |
| 2023-08-11 | $42.70 | $43.27 | $42.60 | $43.05 | $43.05 | 2,615,758 |
| 2023-08-10 | $43.52 | $43.98 | $42.56 | $42.79 | $42.79 | 4,668,194 |
| 2023-08-09 | $43.99 | $44.36 | $43.29 | $44.05 | $44.05 | 17,814,351 |
| 2023-08-08 | $41.17 | $42.93 | $41.00 | $42.91 | $42.91 | 3,436,422 |
| 2023-08-07 | $42.16 | $42.91 | $41.99 | $42.15 | $42.15 | 3,284,066 |
| 2023-08-04 | $42.00 | $42.57 | $41.38 | $41.80 | $41.80 | 3,330,086 |
| 2023-08-03 | $41.31 | $42.32 | $40.86 | $41.73 | $41.73 | 2,855,741 |
| 2023-08-02 | $41.13 | $41.20 | $39.93 | $40.86 | $40.86 | 4,832,071 |
| 2023-08-01 | $41.59 | $42.14 | $41.20 | $41.67 | $41.67 | 6,217,591 |
| 2023-07-31 | $41.86 | $42.42 | $41.83 | $42.18 | $42.18 | 6,317,477 |
| 2023-07-28 | $42.17 | $42.65 | $41.71 | $42.28 | $42.28 | 7,959,930 |
| 2023-07-27 | $42.02 | $42.36 | $40.89 | $41.42 | $41.42 | 5,563,882 |
| 2023-07-26 | $39.08 | $42.39 | $38.68 | $41.52 | $41.52 | 11,333,321 |
| 2023-07-25 | $39.80 | $39.87 | $39.11 | $39.64 | $39.64 | 6,480,512 |
| 2023-07-24 | $39.75 | $39.92 | $39.01 | $39.70 | $39.70 | 8,559,285 |
| 2023-07-21 | $41.03 | $41.11 | $39.88 | $39.90 | $39.90 | 4,802,329 |
| 2023-07-20 | $40.31 | $40.90 | $39.94 | $40.82 | $40.82 | 6,619,042 |
| 2023-07-19 | $39.75 | $39.98 | $39.20 | $39.87 | $39.87 | 5,704,989 |
| 2023-07-18 | $38.72 | $39.98 | $38.48 | $39.64 | $39.64 | 5,411,308 |
| 2023-07-17 | $38.06 | $38.68 | $37.94 | $38.46 | $38.46 | 4,345,141 |
| 2023-07-14 | $39.35 | $39.39 | $38.10 | $38.21 | $38.21 | 6,568,628 |
| 2023-07-13 | $39.82 | $40.28 | $39.25 | $39.41 | $39.41 | 7,509,172 |
| 2023-07-12 | $40.51 | $40.93 | $39.75 | $39.78 | $39.78 | 6,444,346 |
| 2023-07-11 | $40.49 | $41.00 | $40.15 | $40.56 | $40.56 | 5,176,750 |
| 2023-07-10 | $39.53 | $40.61 | $39.47 | $40.29 | $40.29 | 5,699,173 |
| 2023-07-07 | $39.39 | $40.54 | $39.30 | $39.71 | $39.71 | 6,409,716 |
| 2023-07-06 | $40.19 | $40.31 | $38.64 | $39.28 | $39.28 | 4,714,281 |
| 2023-07-05 | $40.84 | $40.94 | $40.12 | $40.40 | $40.40 | 6,226,836 |
| 2023-07-03 | $40.90 | $41.33 | $40.68 | $40.68 | $40.68 | 2,483,409 |
| 2023-06-30 | $41.20 | $41.41 | $40.48 | $41.13 | $41.13 | 6,114,657 |
| 2023-06-29 | $39.70 | $41.07 | $39.70 | $41.04 | $41.04 | 6,786,750 |
| 2023-06-28 | $40.46 | $40.47 | $39.70 | $39.75 | $39.75 | 6,273,495 |
| 2023-06-27 | $39.82 | $40.60 | $39.44 | $40.34 | $40.34 | 7,890,677 |
| 2023-06-26 | $39.41 | $40.56 | $39.34 | $40.21 | $40.21 | 4,491,623 |
| 2023-06-23 | $38.65 | $39.40 | $38.64 | $39.18 | $39.18 | 5,336,936 |
| 2023-06-22 | $39.63 | $39.80 | $39.15 | $39.46 | $39.46 | 5,371,436 |
| 2023-06-21 | $39.54 | $40.00 | $39.19 | $39.78 | $39.78 | 6,017,273 |
| 2023-06-20 | $39.70 | $39.94 | $38.82 | $39.30 | $39.30 | 6,407,434 |
| 2023-06-16 | $39.27 | $39.88 | $39.19 | $39.64 | $39.64 | 11,570,091 |
| 2023-06-15 | $38.73 | $40.11 | $38.73 | $38.95 | $38.95 | 6,870,514 |
| 2023-06-14 | $39.20 | $39.20 | $38.12 | $38.45 | $38.45 | 5,691,261 |
| 2023-06-13 | $38.66 | $39.30 | $38.53 | $38.94 | $38.94 | 5,180,720 |
| 2023-06-12 | $38.18 | $38.52 | $37.79 | $38.31 | $38.31 | 5,690,565 |
| 2023-06-09 | $38.72 | $39.21 | $38.36 | $38.55 | $38.55 | 4,287,161 |
| 2023-06-08 | $38.76 | $39.01 | $38.13 | $38.97 | $38.97 | 4,525,898 |
| 2023-06-07 | $37.50 | $39.03 | $37.50 | $38.81 | $38.81 | 6,574,386 |
| 2023-06-06 | $35.58 | $37.38 | $35.55 | $37.36 | $37.36 | 5,376,340 |
| 2023-06-05 | $37.30 | $37.40 | $35.78 | $36.04 | $36.04 | 5,351,600 |
| 2023-06-02 | $35.75 | $36.95 | $35.28 | $36.55 | $36.55 | 7,768,843 |
| 2023-06-01 | $34.80 | $35.41 | $34.44 | $35.10 | $35.10 | 7,046,645 |
| 2023-05-31 | $35.21 | $35.32 | $34.46 | $34.77 | $34.77 | 7,926,381 |
| 2023-05-30 | $35.35 | $35.50 | $34.16 | $35.07 | $35.07 | 9,168,864 |
| 2023-05-26 | $36.45 | $36.68 | $35.46 | $36.09 | $36.09 | 9,709,748 |
| 2023-05-25 | $36.01 | $36.58 | $35.59 | $36.49 | $36.49 | 10,365,053 |
| 2023-05-24 | $36.15 | $36.56 | $35.69 | $36.54 | $36.54 | 7,896,735 |
| 2023-05-23 | $36.60 | $36.68 | $35.77 | $35.85 | $35.85 | 4,723,879 |
| 2023-05-22 | $35.46 | $36.79 | $35.37 | $36.31 | $36.31 | 6,103,107 |
| 2023-05-19 | $37.48 | $37.50 | $35.77 | $36.23 | $36.23 | 7,847,558 |
| 2023-05-18 | $34.78 | $37.00 | $34.69 | $36.84 | $36.84 | 9,080,478 |
| 2023-05-17 | $35.01 | $35.06 | $34.24 | $34.81 | $34.81 | 6,323,216 |
| 2023-05-16 | $35.25 | $35.78 | $34.62 | $34.81 | $34.81 | 9,003,970 |
| 2023-05-15 | $33.89 | $35.63 | $33.70 | $35.14 | $35.14 | 11,037,542 |
| 2023-05-12 | $32.35 | $33.59 | $31.67 | $33.45 | $33.45 | 8,723,576 |
| 2023-05-11 | $31.73 | $32.30 | $31.58 | $31.90 | $31.90 | 4,082,830 |
| 2023-05-10 | $32.49 | $32.55 | $31.86 | $32.20 | $32.20 | 4,374,926 |
| 2023-05-09 | $31.91 | $33.10 | $31.76 | $32.32 | $32.32 | 4,711,686 |
| 2023-05-08 | $33.27 | $33.32 | $32.21 | $32.29 | $32.14 | 3,551,639 |
| 2023-05-05 | $31.90 | $32.82 | $31.84 | $32.35 | $32.35 | 5,570,431 |
| 2023-05-04 | $31.31 | $31.90 | $30.84 | $31.04 | $31.04 | 6,690,951 |
| 2023-05-03 | $32.30 | $32.69 | $31.39 | $31.50 | $31.50 | 6,197,548 |
| 2023-05-02 | $33.67 | $33.89 | $32.13 | $32.83 | $32.83 | 6,745,647 |
| 2023-05-01 | $34.40 | $34.86 | $33.90 | $34.27 | $34.27 | 5,711,156 |
| 2023-04-28 | $34.17 | $35.20 | $33.71 | $34.84 | $34.84 | 9,171,822 |
| 2023-04-27 | $32.75 | $34.04 | $32.55 | $33.54 | $33.54 | 11,116,478 |
| 2023-04-26 | $31.34 | $31.73 | $31.03 | $31.36 | $31.36 | 4,219,598 |
| 2023-04-25 | $32.36 | $32.43 | $31.31 | $31.71 | $31.71 | 4,604,747 |
| 2023-04-24 | $32.52 | $32.98 | $32.26 | $32.74 | $32.74 | 3,831,874 |
| 2023-04-21 | $32.72 | $32.97 | $32.16 | $32.59 | $32.59 | 5,345,282 |
| 2023-04-20 | $32.91 | $33.27 | $32.50 | $32.73 | $32.73 | 7,028,672 |
| 2023-04-19 | $32.69 | $33.23 | $32.40 | $33.22 | $33.22 | 4,631,351 |
| 2023-04-18 | $32.81 | $33.56 | $32.74 | $33.31 | $33.31 | 4,487,817 |
| 2023-04-17 | $33.89 | $34.22 | $32.75 | $32.79 | $32.79 | 5,174,843 |
| 2023-04-14 | $33.00 | $33.28 | $32.65 | $33.14 | $33.14 | 4,718,129 |
| 2023-04-13 | $32.64 | $33.21 | $32.53 | $32.87 | $32.87 | 5,959,807 |
| 2023-04-12 | $33.50 | $33.63 | $32.52 | $32.65 | $32.65 | 5,668,775 |
| 2023-04-11 | $32.62 | $33.52 | $32.26 | $33.42 | $33.42 | 7,340,507 |
| 2023-04-10 | $32.82 | $33.89 | $32.77 | $33.39 | $33.39 | 5,931,198 |
| 2023-04-06 | $32.28 | $32.52 | $31.69 | $32.12 | $32.12 | 5,491,103 |
| 2023-04-05 | $32.70 | $32.83 | $31.68 | $32.60 | $32.60 | 4,878,091 |
| 2023-04-04 | $32.06 | $32.57 | $31.37 | $32.48 | $32.48 | 6,649,973 |
| 2023-04-03 | $32.84 | $32.90 | $31.31 | $31.80 | $31.80 | 7,089,164 |
| 2023-03-31 | $31.81 | $32.43 | $31.57 | $31.91 | $31.91 | 5,194,012 |
| 2023-03-30 | $31.64 | $31.66 | $30.88 | $31.29 | $31.29 | 3,931,604 |
| 2023-03-29 | $31.17 | $31.61 | $30.79 | $31.45 | $31.45 | 4,215,956 |
| 2023-03-28 | $30.44 | $31.42 | $29.95 | $30.90 | $30.90 | 5,624,688 |
| 2023-03-27 | $30.75 | $30.83 | $29.61 | $30.44 | $30.44 | 7,115,249 |
| 2023-03-24 | $29.19 | $30.74 | $29.09 | $30.56 | $30.56 | 6,922,060 |
| 2023-03-23 | $29.83 | $30.55 | $29.05 | $29.53 | $29.53 | 6,478,698 |
| 2023-03-22 | $30.93 | $31.04 | $29.50 | $29.51 | $29.51 | 7,467,860 |
| 2023-03-21 | $30.76 | $31.17 | $30.07 | $31.00 | $31.00 | 5,584,652 |
| 2023-03-20 | $29.50 | $30.58 | $29.40 | $30.16 | $30.16 | 7,154,524 |
| 2023-03-17 | $29.83 | $30.16 | $29.07 | $29.37 | $29.37 | 11,748,429 |
| 2023-03-16 | $28.45 | $30.14 | $28.37 | $30.12 | $30.12 | 6,226,171 |
| 2023-03-15 | $29.33 | $29.78 | $28.11 | $28.83 | $28.83 | 10,060,474 |
| 2023-03-14 | $30.41 | $31.39 | $29.91 | $30.69 | $30.69 | 5,927,261 |
| 2023-03-13 | $29.72 | $31.31 | $29.25 | $30.28 | $30.28 | 7,437,588 |
| 2023-03-10 | $31.16 | $31.50 | $30.15 | $30.41 | $30.41 | 5,943,916 |
| 2023-03-09 | $32.27 | $32.57 | $31.19 | $31.34 | $31.34 | 7,839,825 |
| 2023-03-08 | $32.92 | $33.02 | $31.74 | $32.16 | $32.16 | 4,420,833 |
| 2023-03-07 | $32.95 | $33.44 | $32.71 | $32.95 | $32.95 | 4,618,376 |
| 2023-03-06 | $33.22 | $33.53 | $32.50 | $32.95 | $32.95 | 6,854,227 |
| 2023-03-03 | $33.09 | $34.56 | $33.04 | $34.35 | $34.35 | 5,488,524 |
| 2023-03-02 | $33.23 | $33.68 | $32.78 | $33.36 | $33.36 | 4,276,795 |
| 2023-03-01 | $32.91 | $33.67 | $32.46 | $33.30 | $33.30 | 6,691,783 |
| 2023-02-28 | $33.70 | $34.06 | $32.84 | $33.18 | $33.18 | 6,443,471 |
| 2023-02-27 | $34.75 | $34.80 | $33.25 | $33.53 | $33.53 | 8,848,483 |
| 2023-02-24 | $32.53 | $34.77 | $32.09 | $34.73 | $34.73 | 14,461,425 |
| 2023-02-23 | $32.73 | $33.04 | $31.84 | $32.49 | $32.49 | 8,605,290 |
| 2023-02-22 | $30.84 | $32.61 | $30.55 | $31.98 | $31.98 | 8,786,338 |
| 2023-02-21 | $31.29 | $31.68 | $30.01 | $30.44 | $30.44 | 7,779,903 |
| 2023-02-17 | $31.16 | $31.47 | $30.55 | $31.25 | $31.25 | 9,391,337 |
| 2023-02-16 | $31.27 | $33.17 | $31.16 | $31.83 | $31.68 | 13,292,038 |
| 2023-02-15 | $30.51 | $30.64 | $29.96 | $30.62 | $30.47 | 7,068,681 |
| 2023-02-14 | $30.80 | $31.51 | $30.55 | $31.08 | $30.93 | 6,477,589 |
| 2023-02-13 | $31.31 | $31.37 | $30.47 | $30.86 | $30.71 | 7,716,900 |
| 2023-02-10 | $30.73 | $31.76 | $30.64 | $31.67 | $31.52 | 8,807,165 |
| 2023-02-09 | $30.03 | $31.47 | $29.95 | $30.50 | $30.35 | 8,840,648 |
| 2023-02-08 | $30.38 | $30.41 | $29.01 | $29.81 | $29.67 | 7,082,464 |
| 2023-02-07 | $30.27 | $30.69 | $29.64 | $30.66 | $30.51 | 7,569,387 |
| 2023-02-06 | $31.30 | $31.46 | $29.66 | $29.98 | $29.84 | 9,594,241 |
| 2023-02-03 | $31.74 | $32.26 | $31.07 | $31.26 | $31.11 | 4,354,929 |
| 2023-02-02 | $31.67 | $32.71 | $31.27 | $31.84 | $31.69 | 6,949,137 |
| 2023-02-01 | $32.07 | $32.34 | $30.88 | $31.63 | $31.48 | 7,411,196 |
| 2023-01-31 | $32.26 | $32.69 | $32.01 | $32.67 | $32.51 | 5,435,521 |
| 2023-01-30 | $32.20 | $32.86 | $32.07 | $32.15 | $32.00 | 4,530,815 |
| 2023-01-27 | $33.30 | $33.60 | $32.78 | $32.93 | $32.77 | 4,212,857 |
| 2023-01-26 | $33.19 | $33.30 | $31.94 | $33.10 | $32.94 | 8,649,609 |
| 2023-01-25 | $33.73 | $33.73 | $32.60 | $33.22 | $33.06 | 6,709,159 |
| 2023-01-24 | $34.87 | $35.45 | $33.32 | $34.21 | $34.05 | 5,973,508 |
| 2023-01-23 | $34.48 | $35.45 | $34.10 | $35.24 | $35.24 | 5,546,768 |
| 2023-01-20 | $34.10 | $34.57 | $33.51 | $33.95 | $33.95 | 5,079,013 |
| 2023-01-19 | $33.56 | $34.41 | $33.28 | $33.93 | $33.93 | 5,313,522 |
| 2023-01-18 | $34.86 | $35.13 | $33.59 | $33.65 | $33.65 | 6,420,219 |
| 2023-01-17 | $35.36 | $35.98 | $34.90 | $35.19 | $35.19 | 6,394,975 |
| 2023-01-13 | $34.49 | $34.88 | $33.93 | $34.81 | $34.81 | 5,677,768 |
| 2023-01-12 | $33.85 | $35.17 | $33.74 | $34.96 | $34.96 | 8,560,554 |
| 2023-01-11 | $34.60 | $34.61 | $33.13 | $33.40 | $33.40 | 7,014,611 |
| 2023-01-10 | $34.50 | $34.77 | $33.76 | $34.04 | $34.04 | 7,295,307 |
| 2023-01-09 | $34.13 | $35.33 | $34.13 | $34.67 | $34.67 | 7,163,721 |
| 2023-01-06 | $32.08 | $33.85 | $32.08 | $33.34 | $33.34 | 6,557,927 |
| 2023-01-05 | $32.60 | $33.22 | $31.95 | $32.08 | $32.08 | 9,156,509 |
| 2023-01-04 | $31.66 | $34.06 | $31.50 | $33.21 | $33.21 | 7,902,110 |
| 2023-01-03 | $32.67 | $33.68 | $31.59 | $31.82 | $31.82 | 8,233,814 |
| 2022-12-30 | $33.50 | $33.99 | $33.37 | $33.83 | $33.83 | 3,655,806 |
| 2022-12-29 | $33.20 | $34.09 | $33.03 | $33.87 | $33.87 | 4,116,874 |
| 2022-12-28 | $35.89 | $35.89 | $33.41 | $33.50 | $33.50 | 5,874,111 |
| 2022-12-27 | $36.50 | $37.02 | $36.06 | $36.34 | $36.34 | 4,243,388 |
| 2022-12-23 | $35.23 | $36.23 | $34.64 | $36.21 | $36.21 | 4,191,535 |
| 2022-12-22 | $36.29 | $36.43 | $34.45 | $35.00 | $35.00 | 5,613,919 |
| 2022-12-21 | $36.94 | $37.11 | $36.20 | $36.64 | $36.64 | 4,150,996 |
| 2022-12-20 | $35.80 | $36.25 | $35.38 | $36.14 | $36.14 | 3,985,723 |
| 2022-12-19 | $36.58 | $36.94 | $35.77 | $36.11 | $36.11 | 4,458,869 |
| 2022-12-16 | $37.24 | $37.58 | $36.28 | $37.24 | $37.24 | 17,388,885 |
| 2022-12-15 | $37.50 | $39.17 | $37.40 | $38.23 | $38.23 | 7,604,581 |
| 2022-12-14 | $37.49 | $38.47 | $37.08 | $37.81 | $37.81 | 6,502,980 |
| 2022-12-13 | $38.10 | $38.21 | $36.93 | $37.11 | $37.11 | 6,138,367 |
| 2022-12-12 | $36.84 | $37.88 | $36.33 | $36.91 | $36.91 | 8,646,148 |
| 2022-12-09 | $36.00 | $36.62 | $35.59 | $35.67 | $35.67 | 5,462,394 |
| 2022-12-08 | $37.13 | $37.58 | $35.35 | $35.69 | $35.69 | 8,102,453 |
| 2022-12-07 | $36.85 | $36.92 | $36.03 | $36.73 | $36.73 | 6,071,536 |
| 2022-12-06 | $36.80 | $37.46 | $36.55 | $36.91 | $36.91 | 5,139,835 |
| 2022-12-05 | $39.42 | $39.83 | $36.79 | $37.07 | $37.07 | 8,568,755 |
| 2022-12-02 | $40.78 | $41.34 | $39.52 | $39.93 | $39.93 | 6,529,683 |
| 2022-12-01 | $42.91 | $43.39 | $41.19 | $41.52 | $41.52 | 4,306,695 |
| 2022-11-30 | $42.90 | $43.17 | $41.63 | $42.41 | $42.41 | 6,100,957 |
| 2022-11-29 | $41.88 | $42.71 | $41.77 | $42.66 | $42.66 | 3,167,725 |
| 2022-11-28 | $41.45 | $42.45 | $41.03 | $41.52 | $41.52 | 6,179,812 |
| 2022-11-25 | $43.41 | $43.76 | $42.91 | $43.03 | $43.03 | 1,710,025 |
| 2022-11-23 | $44.39 | $44.98 | $43.29 | $43.56 | $43.56 | 6,000,243 |
| 2022-11-22 | $41.95 | $44.59 | $41.95 | $43.78 | $43.78 | 7,160,413 |
| 2022-11-21 | $40.50 | $41.34 | $39.33 | $41.33 | $41.33 | 5,433,951 |
| 2022-11-18 | $40.48 | $41.25 | $39.88 | $41.03 | $41.03 | 4,387,424 |
| 2022-11-17 | $41.13 | $41.78 | $40.53 | $41.69 | $41.69 | 3,606,224 |
| 2022-11-16 | $42.78 | $42.96 | $40.78 | $41.49 | $41.49 | 4,288,846 |
| 2022-11-15 | $42.72 | $43.77 | $42.16 | $43.76 | $43.76 | 4,500,031 |
| 2022-11-14 | $43.41 | $44.53 | $42.33 | $42.37 | $42.37 | 6,739,915 |
| 2022-11-11 | $43.65 | $44.02 | $41.34 | $42.62 | $42.62 | 7,255,975 |
| 2022-11-10 | $41.90 | $42.98 | $41.05 | $42.90 | $42.90 | 4,008,240 |
| 2022-11-09 | $42.83 | $43.23 | $40.79 | $40.84 | $40.84 | 7,213,054 |
| 2022-11-08 | $43.35 | $44.01 | $42.20 | $43.94 | $43.94 | 6,350,043 |
| 2022-11-07 | $42.57 | $44.75 | $42.55 | $44.18 | $44.03 | 8,365,029 |
| 2022-11-04 | $40.37 | $41.15 | $39.43 | $41.08 | $40.94 | 6,079,781 |
| 2022-11-03 | $39.87 | $40.85 | $39.30 | $39.35 | $39.22 | 5,142,385 |
| 2022-11-02 | $40.96 | $42.07 | $39.98 | $40.47 | $40.33 | 6,945,963 |
| 2022-11-01 | $42.37 | $42.52 | $40.21 | $40.75 | $40.61 | 6,965,057 |
| 2022-10-31 | $39.93 | $42.38 | $39.78 | $41.84 | $41.70 | 10,788,097 |
| 2022-10-28 | $39.45 | $40.12 | $36.79 | $38.68 | $38.55 | 8,361,379 |
| 2022-10-27 | $37.20 | $41.10 | $36.78 | $39.10 | $38.97 | 11,762,323 |
| 2022-10-26 | $39.22 | $40.08 | $38.56 | $39.01 | $38.88 | 12,472,656 |
| 2022-10-25 | $38.16 | $39.62 | $37.65 | $39.60 | $39.47 | 13,084,075 |
| 2022-10-24 | $38.16 | $38.94 | $37.64 | $38.33 | $38.20 | 8,140,341 |
| 2022-10-21 | $40.29 | $40.47 | $37.48 | $37.88 | $37.75 | 14,156,451 |
| 2022-10-20 | $42.40 | $42.41 | $40.66 | $40.74 | $40.60 | 6,118,465 |
| 2022-10-19 | $41.59 | $42.29 | $40.66 | $42.21 | $42.07 | 7,130,021 |
| 2022-10-18 | $42.61 | $43.73 | $41.70 | $41.81 | $41.67 | 6,233,902 |
| 2022-10-17 | $41.09 | $41.98 | $40.32 | $41.81 | $41.67 | 5,733,015 |
| 2022-10-14 | $43.78 | $44.45 | $41.06 | $41.13 | $41.13 | 5,623,473 |
| 2022-10-13 | $42.74 | $44.60 | $42.21 | $44.37 | $44.37 | 5,678,106 |
| 2022-10-12 | $43.83 | $44.19 | $42.57 | $43.55 | $43.55 | 3,962,539 |
| 2022-10-11 | $41.77 | $44.19 | $41.77 | $43.55 | $43.55 | 4,628,249 |
| 2022-10-10 | $43.85 | $44.84 | $42.74 | $42.77 | $42.77 | 4,904,985 |
| 2022-10-07 | $43.88 | $44.92 | $43.07 | $43.17 | $43.17 | 6,203,709 |
| 2022-10-06 | $45.05 | $45.91 | $43.75 | $43.94 | $43.94 | 5,541,529 |
| 2022-10-05 | $45.15 | $45.53 | $43.23 | $45.34 | $45.34 | 6,524,400 |
| 2022-10-04 | $42.87 | $44.98 | $42.39 | $44.91 | $44.91 | 8,696,553 |
| 2022-10-03 | $40.80 | $42.31 | $40.75 | $41.75 | $41.75 | 9,169,848 |
| 2022-09-30 | $39.10 | $40.77 | $38.89 | $40.75 | $40.75 | 102,457,150 |
| 2022-09-29 | $40.19 | $40.29 | $38.15 | $39.53 | $39.53 | 8,045,867 |
| 2022-09-28 | $39.52 | $40.96 | $38.73 | $40.81 | $40.81 | 9,025,088 |
| 2022-09-27 | $40.00 | $40.88 | $39.03 | $39.29 | $39.29 | 8,878,040 |
| 2022-09-26 | $40.82 | $41.38 | $39.15 | $39.38 | $39.38 | 8,878,338 |
| 2022-09-23 | $42.56 | $42.68 | $39.72 | $41.26 | $41.26 | 10,573,422 |
| 2022-09-22 | $45.84 | $47.33 | $44.37 | $44.63 | $44.63 | 6,491,671 |
| 2022-09-21 | $47.75 | $48.07 | $45.37 | $45.39 | $45.39 | 4,188,884 |
| 2022-09-20 | $47.16 | $47.68 | $46.43 | $46.56 | $46.56 | 6,055,231 |
| 2022-09-19 | $44.97 | $47.68 | $44.61 | $47.34 | $47.34 | 6,636,551 |
| 2022-09-16 | $47.68 | $47.68 | $44.64 | $46.06 | $46.06 | 21,973,897 |
| 2022-09-15 | $48.97 | $49.96 | $48.05 | $48.09 | $48.09 | 8,878,670 |
| 2022-09-14 | $49.81 | $51.97 | $49.42 | $50.60 | $50.60 | 10,330,122 |
| 2022-09-13 | $49.47 | $50.57 | $47.75 | $47.91 | $47.91 | 6,277,650 |
| 2022-09-12 | $48.71 | $50.33 | $48.11 | $50.30 | $50.30 | 6,114,760 |
| 2022-09-09 | $47.78 | $49.05 | $47.06 | $48.35 | $48.35 | 5,647,616 |
| 2022-09-08 | $46.43 | $47.73 | $45.46 | $47.10 | $47.10 | 5,642,581 |
| 2022-09-07 | $44.51 | $46.79 | $44.34 | $46.00 | $46.00 | 8,643,063 |
| 2022-09-06 | $46.44 | $47.00 | $45.29 | $45.43 | $45.43 | 10,161,314 |
| 2022-09-02 | $46.95 | $47.53 | $45.82 | $47.28 | $47.28 | 5,294,702 |
| 2022-09-01 | $47.15 | $48.11 | $46.18 | $46.31 | $46.31 | 5,305,787 |
| 2022-08-31 | $45.55 | $48.62 | $45.39 | $47.80 | $47.80 | 6,520,156 |
| 2022-08-30 | $48.87 | $48.95 | $45.81 | $46.87 | $46.87 | 7,905,213 |
| 2022-08-29 | $48.95 | $51.40 | $48.87 | $50.01 | $50.01 | 6,005,298 |
| 2022-08-26 | $49.69 | $50.96 | $49.34 | $49.67 | $49.67 | 5,789,372 |
| 2022-08-25 | $49.92 | $49.92 | $48.10 | $49.48 | $49.48 | 6,555,362 |
| 2022-08-24 | $48.03 | $50.22 | $47.58 | $49.69 | $49.69 | 6,913,227 |
| 2022-08-23 | $50.04 | $51.73 | $47.14 | $47.84 | $47.84 | 12,887,396 |
| 2022-08-22 | $48.29 | $50.01 | $47.76 | $49.12 | $49.12 | 6,516,365 |
| 2022-08-19 | $47.53 | $48.75 | $47.27 | $47.70 | $47.70 | 4,117,909 |
| 2022-08-18 | $47.83 | $48.54 | $46.87 | $48.24 | $48.24 | 5,304,106 |
| 2022-08-17 | $47.45 | $48.22 | $45.58 | $47.11 | $47.11 | 4,899,014 |
| 2022-08-16 | $48.09 | $49.05 | $46.84 | $47.19 | $47.19 | 7,738,881 |
| 2022-08-15 | $44.00 | $45.34 | $42.64 | $45.25 | $45.25 | 4,957,004 |
| 2022-08-12 | $45.75 | $46.22 | $44.86 | $46.19 | $46.19 | 3,631,010 |
| 2022-08-11 | $44.84 | $46.30 | $43.71 | $45.80 | $45.80 | 6,495,225 |
| 2022-08-10 | $42.86 | $43.57 | $41.46 | $43.51 | $43.51 | 4,462,014 |
| 2022-08-09 | $42.45 | $44.03 | $42.13 | $42.91 | $42.91 | 5,163,775 |
| 2022-08-08 | $41.88 | $42.44 | $41.28 | $41.34 | $41.34 | 3,865,769 |
| 2022-08-05 | $40.34 | $43.38 | $40.19 | $42.28 | $42.13 | 4,815,333 |
| 2022-08-04 | $42.44 | $43.06 | $41.04 | $41.25 | $41.10 | 5,936,192 |
| 2022-08-03 | $42.04 | $43.34 | $40.65 | $42.79 | $42.64 | 8,098,303 |
| 2022-08-02 | $42.21 | $42.46 | $41.01 | $41.88 | $41.73 | 4,760,197 |
| 2022-08-01 | $43.04 | $43.33 | $41.36 | $42.31 | $42.16 | 6,573,016 |
| 2022-07-29 | $43.56 | $44.64 | $43.36 | $44.03 | $43.87 | 6,524,422 |
| 2022-07-28 | $44.77 | $46.60 | $42.06 | $42.75 | $42.60 | 10,544,255 |
| 2022-07-27 | $45.45 | $45.89 | $44.31 | $45.44 | $45.28 | 6,593,864 |
| 2022-07-26 | $46.23 | $46.71 | $45.00 | $45.57 | $45.41 | 7,732,999 |
| 2022-07-25 | $43.02 | $45.18 | $42.19 | $44.98 | $44.82 | 7,656,215 |
| 2022-07-22 | $43.32 | $43.94 | $42.16 | $42.23 | $42.08 | 6,981,344 |
| 2022-07-21 | $40.43 | $42.58 | $40.06 | $42.44 | $42.29 | 7,828,833 |
| 2022-07-20 | $38.86 | $41.41 | $38.58 | $41.21 | $41.06 | 6,241,078 |
| 2022-07-19 | $37.54 | $39.27 | $37.35 | $39.14 | $39.00 | 4,494,954 |
| 2022-07-18 | $37.30 | $38.93 | $37.30 | $37.86 | $37.72 | 5,414,644 |
| 2022-07-15 | $36.45 | $36.75 | $35.27 | $36.62 | $36.49 | 5,779,562 |
| 2022-07-14 | $35.36 | $36.56 | $34.65 | $36.12 | $35.99 | 9,928,405 |
| 2022-07-13 | $34.22 | $37.63 | $34.20 | $36.66 | $36.53 | 6,925,288 |
| 2022-07-12 | $33.36 | $34.87 | $33.14 | $34.39 | $34.27 | 5,250,712 |
| 2022-07-11 | $35.31 | $35.94 | $34.05 | $34.56 | $34.44 | 4,644,726 |
| 2022-07-08 | $34.80 | $34.86 | $33.57 | $34.20 | $34.08 | 4,742,185 |
| 2022-07-07 | $32.89 | $35.06 | $32.63 | $34.54 | $34.42 | 6,952,231 |
| 2022-07-06 | $32.58 | $33.45 | $31.03 | $31.65 | $31.54 | 9,023,139 |
| 2022-07-05 | $33.65 | $33.73 | $31.80 | $32.22 | $32.10 | 11,865,825 |
| 2022-07-01 | $34.90 | $35.12 | $33.76 | $34.27 | $34.15 | 9,259,061 |
| 2022-06-30 | $36.48 | $37.50 | $33.65 | $34.40 | $34.28 | 17,164,425 |
| 2022-06-29 | $38.86 | $39.23 | $37.30 | $37.52 | $37.38 | 10,386,229 |
| 2022-06-28 | $37.58 | $38.37 | $36.78 | $38.24 | $38.10 | 7,147,487 |
| 2022-06-27 | $35.62 | $37.00 | $34.61 | $36.65 | $36.52 | 6,713,383 |
| 2022-06-24 | $33.47 | $35.45 | $33.09 | $35.09 | $34.96 | 11,336,377 |
| 2022-06-23 | $35.27 | $35.57 | $32.60 | $33.14 | $33.02 | 9,555,972 |
| 2022-06-22 | $34.43 | $36.10 | $34.25 | $35.08 | $34.95 | 6,414,480 |
| 2022-06-21 | $36.68 | $37.33 | $35.92 | $36.80 | $36.67 | 7,103,667 |
| 2022-06-17 | $38.66 | $38.82 | $35.12 | $35.94 | $35.81 | 13,505,047 |
| 2022-06-16 | $40.96 | $40.96 | $37.89 | $38.59 | $38.45 | 8,783,184 |
| 2022-06-15 | $41.56 | $42.48 | $39.70 | $41.24 | $41.09 | 8,215,643 |
| 2022-06-14 | $45.60 | $45.60 | $39.97 | $40.83 | $40.68 | 11,843,279 |
| 2022-06-13 | $46.49 | $46.74 | $44.10 | $45.07 | $44.91 | 7,244,769 |
| 2022-06-10 | $47.60 | $48.67 | $46.92 | $47.96 | $47.79 | 4,565,334 |
| 2022-06-09 | $48.15 | $48.89 | $46.80 | $48.07 | $47.90 | 5,156,582 |
| 2022-06-08 | $50.00 | $50.30 | $48.14 | $48.97 | $48.79 | 4,771,341 |
| 2022-06-07 | $48.78 | $50.23 | $48.21 | $49.78 | $49.60 | 5,378,285 |
| 2022-06-06 | $49.03 | $49.94 | $48.38 | $49.02 | $48.84 | 5,923,229 |
| 2022-06-03 | $48.98 | $49.15 | $47.17 | $47.99 | $47.82 | 6,404,328 |
| 2022-06-02 | $49.61 | $49.90 | $48.52 | $48.87 | $48.69 | 5,859,766 |
| 2022-06-01 | $48.42 | $50.41 | $47.78 | $49.80 | $49.62 | 9,976,540 |
| 2022-05-31 | $49.21 | $49.30 | $46.69 | $47.72 | $47.55 | 28,938,489 |
| 2022-05-27 | $46.32 | $48.72 | $46.15 | $48.43 | $48.25 | 6,169,580 |
| 2022-05-26 | $46.99 | $49.16 | $46.82 | $47.40 | $47.23 | 8,879,440 |
| 2022-05-25 | $45.60 | $47.83 | $45.42 | $46.85 | $46.68 | 8,100,353 |
| 2022-05-24 | $43.94 | $45.13 | $42.97 | $45.12 | $44.96 | 6,543,019 |
| 2022-05-23 | $41.21 | $44.68 | $41.00 | $44.48 | $44.32 | 9,274,740 |
| 2022-05-20 | $40.89 | $41.79 | $39.99 | $40.85 | $40.70 | 5,341,882 |
| 2022-05-19 | $39.25 | $41.54 | $39.16 | $40.52 | $40.37 | 7,184,149 |
| 2022-05-18 | $42.50 | $42.69 | $39.57 | $40.44 | $40.29 | 8,617,026 |
| 2022-05-17 | $40.64 | $43.25 | $39.93 | $42.47 | $42.32 | 9,465,639 |
| 2022-05-16 | $38.72 | $40.44 | $38.55 | $39.76 | $39.62 | 5,856,835 |
| 2022-05-13 | $38.94 | $39.49 | $37.79 | $38.20 | $38.06 | 5,219,742 |
| 2022-05-12 | $37.27 | $38.77 | $36.72 | $37.71 | $37.57 | 9,734,786 |
| 2022-05-11 | $37.22 | $39.49 | $37.07 | $37.81 | $37.67 | 8,245,310 |
| 2022-05-10 | $36.43 | $37.03 | $34.62 | $36.60 | $36.47 | 11,027,991 |
| 2022-05-09 | $39.95 | $39.99 | $36.13 | $36.55 | $36.29 | 12,035,625 |
| 2022-05-06 | $42.60 | $42.78 | $40.37 | $41.05 | $40.76 | 6,063,108 |
| 2022-05-05 | $42.98 | $43.36 | $39.79 | $41.92 | $41.63 | 8,041,785 |
| 2022-05-04 | $43.02 | $43.15 | $41.21 | $42.95 | $42.65 | 7,462,708 |
| 2022-05-03 | $40.04 | $43.06 | $40.04 | $42.06 | $41.77 | 9,845,784 |
| 2022-05-02 | $39.42 | $40.40 | $38.20 | $39.45 | $39.17 | 7,927,513 |
| 2022-04-29 | $40.85 | $41.89 | $39.59 | $39.75 | $39.47 | 8,022,915 |
| 2022-04-28 | $39.98 | $41.55 | $37.80 | $40.59 | $40.31 | 11,399,534 |
| 2022-04-27 | $39.44 | $40.40 | $38.38 | $39.57 | $39.29 | 8,489,898 |
| 2022-04-26 | $40.15 | $40.81 | $38.89 | $38.94 | $38.67 | 7,888,110 |
| 2022-04-25 | $38.49 | $39.87 | $37.86 | $39.70 | $39.42 | 10,997,106 |
| 2022-04-22 | $41.70 | $42.53 | $39.59 | $39.74 | $39.46 | 10,515,665 |
| 2022-04-21 | $45.34 | $45.40 | $41.57 | $42.04 | $41.75 | 12,234,865 |
| 2022-04-20 | $44.36 | $45.19 | $42.76 | $44.65 | $44.34 | 8,168,777 |
| 2022-04-19 | $44.22 | $45.36 | $42.11 | $43.97 | $43.66 | 17,241,592 |
| 2022-04-18 | $43.46 | $45.50 | $43.03 | $45.50 | $45.18 | 16,673,636 |
| 2022-04-14 | $41.75 | $42.58 | $41.58 | $42.36 | $42.06 | 7,999,084 |
| 2022-04-13 | $40.64 | $41.85 | $40.01 | $41.82 | $41.53 | 8,801,668 |
| 2022-04-12 | $39.51 | $40.69 | $39.38 | $40.10 | $39.82 | 9,504,589 |
| 2022-04-11 | $38.24 | $39.28 | $37.52 | $39.17 | $38.90 | 9,782,086 |
| 2022-04-08 | $36.96 | $38.73 | $36.87 | $38.31 | $38.04 | 10,674,937 |
| 2022-04-07 | $37.50 | $37.61 | $35.45 | $36.34 | $36.09 | 9,153,974 |
| 2022-04-06 | $36.76 | $37.77 | $36.03 | $37.32 | $37.06 | 8,192,532 |
| 2022-04-05 | $36.97 | $37.98 | $36.18 | $36.23 | $35.98 | 7,809,077 |
| 2022-04-04 | $36.69 | $36.87 | $35.51 | $36.36 | $36.11 | 8,147,737 |
| 2022-04-01 | $34.34 | $36.08 | $34.34 | $36.03 | $35.78 | 7,881,965 |
| 2022-03-31 | $34.15 | $35.39 | $34.07 | $34.41 | $34.17 | 9,612,899 |
| 2022-03-30 | $35.02 | $35.52 | $33.75 | $34.17 | $33.93 | 8,101,077 |
| 2022-03-29 | $33.24 | $34.30 | $32.55 | $34.01 | $33.77 | 9,851,935 |
| 2022-03-28 | $33.47 | $34.93 | $33.32 | $34.90 | $34.66 | 10,336,435 |
| 2022-03-25 | $30.84 | $34.47 | $30.81 | $34.33 | $34.09 | 21,258,358 |
| 2022-03-24 | $28.99 | $31.32 | $28.90 | $30.74 | $30.52 | 13,977,269 |
| 2022-03-23 | $28.62 | $29.05 | $28.16 | $28.70 | $28.50 | 7,144,772 |
| 2022-03-22 | $28.61 | $28.79 | $27.60 | $28.20 | $28.00 | 7,648,663 |
| 2022-03-21 | $27.57 | $28.42 | $27.57 | $28.42 | $28.22 | 14,874,515 |
| 2022-03-18 | $27.05 | $27.24 | $26.67 | $27.12 | $26.93 | 6,076,681 |
| 2022-03-17 | $26.78 | $27.13 | $26.22 | $27.05 | $26.86 | 7,563,960 |
| 2022-03-16 | $25.64 | $26.28 | $25.44 | $26.07 | $25.89 | 8,709,802 |
| 2022-03-15 | $24.47 | $25.74 | $24.30 | $25.64 | $25.46 | 7,514,206 |
| 2022-03-14 | $26.50 | $26.65 | $25.18 | $25.42 | $25.24 | 9,403,951 |
| 2022-03-11 | $26.65 | $27.56 | $26.36 | $27.00 | $26.81 | 11,624,233 |
| 2022-03-10 | $26.46 | $27.20 | $25.75 | $26.98 | $26.79 | 9,186,909 |
| 2022-03-09 | $25.29 | $26.32 | $24.52 | $26.13 | $25.95 | 9,272,602 |
| 2022-03-08 | $26.97 | $27.11 | $25.48 | $25.61 | $25.43 | 10,982,280 |
| 2022-03-07 | $26.86 | $27.07 | $25.59 | $26.52 | $26.33 | 12,773,375 |
| 2022-03-04 | $25.17 | $26.89 | $25.14 | $26.36 | $26.18 | 16,635,907 |
| 2022-03-03 | $24.99 | $25.01 | $24.35 | $24.85 | $24.68 | 10,922,428 |
| 2022-03-02 | $24.86 | $25.62 | $24.50 | $24.88 | $24.71 | 12,553,326 |
| 2022-03-01 | $23.52 | $25.22 | $23.50 | $24.42 | $24.25 | 13,165,680 |
| 2022-02-28 | $22.41 | $23.22 | $22.39 | $23.14 | $22.98 | 13,898,191 |
| 2022-02-25 | $22.12 | $22.77 | $21.87 | $22.76 | $22.60 | 5,798,311 |
| 2022-02-24 | $22.22 | $22.35 | $21.32 | $22.23 | $22.07 | 10,730,696 |
| 2022-02-23 | $21.88 | $22.35 | $21.66 | $21.82 | $21.67 | 7,676,178 |
| 2022-02-22 | $22.90 | $23.00 | $21.46 | $21.62 | $21.47 | 10,322,750 |
| 2022-02-18 | $23.05 | $23.06 | $22.25 | $22.32 | $22.16 | 10,371,120 |
| 2022-02-17 | $23.43 | $23.98 | $23.00 | $23.21 | $23.05 | 10,709,468 |
| 2022-02-16 | $23.39 | $24.01 | $23.16 | $23.42 | $23.26 | 12,436,712 |
| 2022-02-15 | $22.72 | $23.19 | $22.37 | $23.10 | $22.94 | 12,170,094 |
| 2022-02-14 | $23.02 | $23.11 | $22.45 | $22.77 | $22.61 | 9,777,364 |
| 2022-02-11 | $21.72 | $23.02 | $21.72 | $22.93 | $22.77 | 14,352,656 |
| 2022-02-10 | $20.90 | $22.20 | $20.63 | $21.67 | $21.40 | 12,760,355 |
| 2022-02-09 | $21.11 | $21.63 | $21.08 | $21.50 | $21.23 | 7,082,316 |
| 2022-02-08 | $21.22 | $21.42 | $20.87 | $21.18 | $20.92 | 6,084,825 |
| 2022-02-07 | $21.18 | $21.48 | $20.72 | $21.17 | $20.91 | 7,961,457 |
| 2022-02-04 | $21.48 | $22.04 | $21.23 | $21.56 | $21.29 | 6,953,982 |
| 2022-02-03 | $21.62 | $22.16 | $21.33 | $21.35 | $21.09 | 7,482,667 |
| 2022-02-02 | $22.30 | $22.38 | $21.58 | $22.15 | $21.88 | 8,967,982 |
| 2022-02-01 | $21.04 | $22.06 | $20.91 | $21.79 | $21.52 | 8,735,101 |
| 2022-01-31 | $21.29 | $21.41 | $20.37 | $21.25 | $20.99 | 7,465,215 |
| 2022-01-28 | $20.59 | $21.45 | $20.44 | $21.14 | $20.88 | 11,020,942 |
| 2022-01-27 | $20.18 | $20.34 | $19.20 | $20.28 | $20.03 | 12,123,341 |
| 2022-01-26 | $20.72 | $21.04 | $19.53 | $19.74 | $19.50 | 9,838,649 |
| 2022-01-25 | $20.42 | $20.47 | $19.71 | $20.10 | $19.85 | 8,526,797 |
| 2022-01-24 | $20.00 | $20.72 | $19.62 | $20.65 | $20.39 | 8,623,491 |
| 2022-01-21 | $21.00 | $21.07 | $20.37 | $20.56 | $20.31 | 8,110,571 |
| 2022-01-20 | $21.96 | $22.40 | $21.11 | $21.12 | $20.86 | 8,034,854 |
| 2022-01-19 | $22.71 | $22.91 | $21.84 | $22.20 | $21.92 | 7,744,079 |
| 2022-01-18 | $23.90 | $23.92 | $22.51 | $22.67 | $22.39 | 17,300,380 |
| 2022-01-14 | $23.33 | $23.86 | $23.32 | $23.79 | $23.50 | 3,808,974 |
| 2022-01-13 | $24.00 | $24.73 | $23.42 | $23.51 | $23.22 | 7,082,821 |
| 2022-01-12 | $23.75 | $24.84 | $23.49 | $24.66 | $24.35 | 7,433,498 |
| 2022-01-11 | $23.13 | $23.66 | $22.84 | $23.53 | $23.24 | 9,160,274 |
| 2022-01-10 | $23.01 | $23.28 | $22.42 | $23.00 | $22.72 | 7,701,744 |
| 2022-01-07 | $22.06 | $22.82 | $22.05 | $22.81 | $22.53 | 6,050,918 |
| 2022-01-06 | $22.19 | $22.32 | $21.47 | $21.78 | $21.51 | 4,040,625 |
| 2022-01-05 | $22.91 | $23.30 | $21.68 | $21.69 | $21.42 | 4,995,055 |
| 2022-01-04 | $22.00 | $22.78 | $21.84 | $22.41 | $22.13 | 6,574,064 |
| 2022-01-03 | $21.81 | $22.28 | $21.61 | $21.82 | $21.55 | 6,321,179 |
| 2021-12-31 | $22.14 | $22.14 | $21.60 | $21.81 | $21.54 | 3,871,321 |
| 2021-12-30 | $22.75 | $22.98 | $22.03 | $22.04 | $21.77 | 3,290,537 |
| 2021-12-29 | $22.81 | $23.05 | $22.52 | $22.80 | $22.52 | 2,592,788 |
| 2021-12-28 | $22.81 | $23.37 | $22.68 | $22.87 | $22.59 | 3,665,614 |
| 2021-12-27 | $22.53 | $22.82 | $21.98 | $22.82 | $22.54 | 3,271,656 |
| 2021-12-23 | $22.22 | $22.46 | $21.86 | $22.13 | $21.86 | 3,208,882 |
| 2021-12-22 | $21.33 | $22.21 | $21.09 | $22.18 | $21.91 | 5,146,373 |
| 2021-12-21 | $21.40 | $21.93 | $21.11 | $21.19 | $20.93 | 6,161,755 |
| 2021-12-20 | $20.80 | $21.48 | $20.50 | $21.25 | $20.99 | 6,876,063 |
| 2021-12-17 | $21.34 | $21.62 | $20.99 | $21.26 | $21.00 | 9,781,677 |
| 2021-12-16 | $21.25 | $22.18 | $21.17 | $21.40 | $21.13 | 6,540,055 |
| 2021-12-15 | $21.35 | $21.37 | $20.33 | $20.97 | $20.71 | 7,484,014 |
| 2021-12-14 | $20.81 | $21.54 | $20.48 | $21.27 | $21.01 | 10,546,093 |
| 2021-12-13 | $20.69 | $20.96 | $19.98 | $20.12 | $19.87 | 5,706,749 |
| 2021-12-10 | $21.02 | $21.11 | $20.44 | $20.86 | $20.60 | 3,983,369 |
| 2021-12-09 | $20.70 | $21.19 | $20.58 | $20.71 | $20.45 | 3,996,290 |
| 2021-12-08 | $20.93 | $21.17 | $20.59 | $20.97 | $20.71 | 4,304,175 |
| 2021-12-07 | $19.73 | $20.89 | $19.72 | $20.55 | $20.30 | 6,551,288 |
| 2021-12-06 | $19.38 | $19.92 | $18.59 | $19.73 | $19.49 | 11,223,580 |
| 2021-12-03 | $18.89 | $19.74 | $18.59 | $19.57 | $19.33 | 15,380,348 |
| 2021-12-02 | $18.20 | $18.81 | $17.95 | $18.55 | $18.32 | 6,896,133 |
| 2021-12-01 | $19.62 | $19.70 | $18.32 | $18.36 | $18.13 | 8,779,939 |
| 2021-11-30 | $20.32 | $20.55 | $19.25 | $19.43 | $19.19 | 8,392,317 |
| 2021-11-29 | $20.98 | $21.24 | $20.43 | $20.71 | $20.45 | 4,506,322 |
| 2021-11-26 | $20.20 | $21.10 | $20.07 | $20.99 | $20.73 | 4,115,579 |
| 2021-11-24 | $21.02 | $21.48 | $20.92 | $21.30 | $21.04 | 3,758,570 |
| 2021-11-23 | $21.43 | $21.67 | $20.95 | $21.13 | $20.87 | 4,890,215 |
| 2021-11-22 | $20.73 | $21.53 | $20.71 | $20.89 | $20.63 | 5,487,009 |
| 2021-11-19 | $20.54 | $21.05 | $20.39 | $20.82 | $20.56 | 11,795,984 |
| 2021-11-18 | $21.53 | $21.73 | $20.79 | $21.10 | $20.84 | 4,111,680 |
| 2021-11-17 | $21.60 | $22.10 | $21.23 | $21.39 | $21.12 | 4,432,731 |
| 2021-11-16 | $22.11 | $22.32 | $21.47 | $22.00 | $21.73 | 5,668,147 |
| 2021-11-15 | $21.53 | $22.08 | $20.97 | $21.86 | $21.59 | 7,354,959 |
| 2021-11-12 | $21.07 | $21.70 | $20.90 | $21.36 | $21.10 | 4,833,427 |
| 2021-11-11 | $19.75 | $21.25 | $19.73 | $21.20 | $20.94 | 7,398,266 |
| 2021-11-10 | $20.06 | $20.16 | $19.17 | $19.64 | $19.40 | 7,424,238 |
| 2021-11-09 | $20.59 | $20.68 | $19.70 | $20.32 | $20.07 | 5,801,993 |
| 2021-11-08 | $20.85 | $21.14 | $20.46 | $20.70 | $20.44 | 4,867,893 |
| 2021-11-05 | $20.51 | $20.77 | $20.25 | $20.58 | $20.33 | 4,428,651 |
| 2021-11-04 | $20.86 | $21.14 | $20.24 | $20.37 | $20.12 | 3,587,378 |
| 2021-11-03 | $20.13 | $21.12 | $19.85 | $20.43 | $20.18 | 8,070,475 |
| 2021-11-02 | $20.69 | $20.98 | $20.33 | $20.38 | $20.13 | 7,655,127 |
| 2021-11-01 | $20.08 | $20.86 | $20.01 | $20.62 | $20.36 | 6,658,434 |
| 2021-10-29 | $20.86 | $20.97 | $19.84 | $19.91 | $19.66 | 10,708,354 |
| 2021-10-28 | $21.61 | $22.18 | $20.52 | $20.66 | $20.40 | 10,204,858 |
| 2021-10-27 | $22.35 | $22.72 | $21.88 | $22.09 | $21.82 | 6,517,444 |
| 2021-10-26 | $22.30 | $22.89 | $22.24 | $22.53 | $22.25 | 6,745,260 |
| 2021-10-25 | $21.89 | $22.64 | $21.80 | $22.51 | $22.23 | 6,843,777 |
| 2021-10-22 | $21.01 | $21.45 | $20.89 | $21.40 | $21.13 | 4,959,998 |
| 2021-10-21 | $21.20 | $21.38 | $20.36 | $20.72 | $20.46 | 7,129,094 |
| 2021-10-20 | $20.06 | $21.46 | $19.92 | $21.37 | $21.11 | 8,608,045 |
| 2021-10-19 | $19.90 | $20.42 | $19.57 | $20.25 | $20.00 | 7,105,038 |
| 2021-10-18 | $19.95 | $20.89 | $19.83 | $20.06 | $19.81 | 8,059,526 |
| 2021-10-15 | $20.60 | $20.75 | $19.80 | $19.81 | $19.56 | 8,642,186 |
| 2021-10-14 | $20.31 | $20.89 | $20.15 | $20.43 | $20.18 | 5,211,262 |
| 2021-10-13 | $19.60 | $20.24 | $19.54 | $19.85 | $19.60 | 6,089,319 |
| 2021-10-12 | $19.72 | $20.03 | $19.36 | $19.83 | $19.58 | 8,873,503 |
| 2021-10-11 | $21.13 | $21.26 | $19.87 | $19.90 | $19.65 | 7,879,338 |
| 2021-10-08 | $21.43 | $21.77 | $20.81 | $20.88 | $20.62 | 6,651,551 |
| 2021-10-07 | $21.09 | $21.63 | $20.88 | $21.30 | $21.04 | 6,579,852 |
| 2021-10-06 | $21.25 | $21.48 | $20.39 | $20.99 | $20.73 | 14,186,755 |
| 2021-10-05 | $22.02 | $22.43 | $21.32 | $21.62 | $21.35 | 20,177,189 |
| 2021-10-04 | $20.91 | $21.62 | $20.80 | $21.48 | $21.21 | 17,018,709 |
| 2021-10-01 | $20.48 | $21.15 | $20.26 | $20.62 | $20.36 | 20,734,349 |
| 2021-09-30 | $20.78 | $21.00 | $20.21 | $20.46 | $20.21 | 26,320,158 |
| 2021-09-29 | $20.80 | $21.24 | $20.42 | $20.74 | $20.48 | 35,417,966 |
| 2021-09-28 | $22.89 | $22.90 | $21.90 | $22.08 | $21.81 | 8,244,466 |
| 2021-09-27 | $20.85 | $22.39 | $20.71 | $22.34 | $22.06 | 17,306,521 |
| 2021-09-24 | $19.41 | $20.43 | $19.30 | $19.99 | $19.74 | 7,175,206 |
| 2021-09-23 | $19.08 | $19.63 | $18.87 | $19.47 | $19.23 | 6,784,631 |
| 2021-09-22 | $18.74 | $19.23 | $18.65 | $18.91 | $18.68 | 6,763,907 |
| 2021-09-21 | $18.92 | $18.99 | $18.03 | $18.39 | $18.16 | 6,920,244 |
| 2021-09-20 | $18.51 | $19.11 | $18.40 | $18.76 | $18.53 | 8,672,893 |
| 2021-09-17 | $19.23 | $19.42 | $18.77 | $18.83 | $18.60 | 14,395,565 |
| 2021-09-16 | $20.20 | $20.28 | $19.36 | $19.36 | $19.12 | 8,358,955 |
| 2021-09-15 | $19.84 | $20.84 | $19.74 | $20.58 | $20.33 | 10,348,741 |
| 2021-09-14 | $20.19 | $20.25 | $19.36 | $19.53 | $19.29 | 9,187,847 |
| 2021-09-13 | $19.85 | $20.54 | $19.77 | $19.97 | $19.72 | 14,294,485 |
| 2021-09-10 | $20.19 | $20.48 | $19.33 | $19.40 | $19.16 | 10,191,009 |
| 2021-09-09 | $19.91 | $20.35 | $19.59 | $19.87 | $19.62 | 9,614,095 |
| 2021-09-08 | $20.75 | $21.31 | $20.19 | $20.47 | $20.22 | 10,385,777 |
| 2021-09-07 | $20.62 | $20.88 | $19.96 | $20.32 | $20.07 | 7,873,207 |
| 2021-09-03 | $19.77 | $20.75 | $19.64 | $20.53 | $20.28 | 7,236,659 |
| 2021-09-02 | $18.89 | $19.95 | $18.82 | $19.83 | $19.58 | 7,102,338 |
| 2021-09-01 | $18.37 | $18.96 | $18.24 | $18.75 | $18.52 | 4,179,985 |
| 2021-08-31 | $17.97 | $18.71 | $17.85 | $18.33 | $18.10 | 6,152,246 |
| 2021-08-30 | $18.62 | $18.74 | $18.02 | $18.11 | $17.89 | 4,579,247 |
| 2021-08-27 | $17.69 | $18.93 | $17.69 | $18.62 | $18.39 | 7,383,319 |
| 2021-08-26 | $17.42 | $18.08 | $17.29 | $17.35 | $17.14 | 8,644,715 |
| 2021-08-25 | $16.52 | $17.49 | $16.36 | $17.46 | $17.24 | 5,202,641 |
| 2021-08-24 | $16.75 | $16.88 | $16.41 | $16.59 | $16.38 | 5,640,933 |
| 2021-08-23 | $16.56 | $16.88 | $16.29 | $16.56 | $16.35 | 7,390,803 |
| 2021-08-20 | $16.14 | $16.61 | $16.02 | $16.19 | $15.99 | 4,487,003 |
| 2021-08-19 | $16.18 | $16.36 | $15.71 | $16.25 | $16.05 | 7,729,467 |
| 2021-08-18 | $17.02 | $17.18 | $16.39 | $16.42 | $16.22 | 7,070,443 |
| 2021-08-17 | $17.13 | $17.55 | $16.74 | $17.03 | $16.82 | 6,735,334 |
| 2021-08-16 | $17.67 | $17.83 | $17.26 | $17.36 | $17.14 | 5,563,204 |
| 2021-08-13 | $18.76 | $18.84 | $17.90 | $17.94 | $17.72 | 3,065,173 |
| 2021-08-12 | $19.00 | $19.19 | $18.38 | $18.74 | $18.51 | 4,265,763 |
| 2021-08-11 | $19.02 | $19.26 | $18.72 | $19.17 | $18.93 | 4,100,224 |
| 2021-08-10 | $19.22 | $19.47 | $19.03 | $19.37 | $19.13 | 3,986,831 |
| 2021-08-09 | $18.26 | $19.17 | $18.13 | $19.14 | $18.90 | 8,372,331 |
| 2021-08-06 | $18.29 | $18.59 | $17.91 | $18.55 | $18.32 | 6,543,306 |
| 2021-08-05 | $18.15 | $18.63 | $18.00 | $18.11 | $17.89 | 5,606,220 |
| 2021-08-04 | $17.88 | $18.36 | $17.59 | $18.20 | $17.97 | 6,584,861 |
| 2021-08-03 | $17.57 | $18.22 | $17.33 | $17.89 | $17.67 | 5,632,850 |
| 2021-08-02 | $18.19 | $18.36 | $17.50 | $17.52 | $17.30 | 10,886,333 |
| 2021-07-30 | $18.35 | $18.49 | $17.77 | $18.39 | $18.16 | 8,770,465 |
| 2021-07-29 | $19.07 | $19.72 | $18.18 | $18.69 | $18.46 | 17,159,453 |
| 2021-07-28 | $20.52 | $21.05 | $20.23 | $20.75 | $20.49 | 3,654,132 |
| 2021-07-27 | $20.59 | $20.84 | $19.85 | $20.32 | $20.07 | 3,654,900 |
| 2021-07-26 | $20.25 | $21.53 | $20.24 | $20.87 | $20.61 | 3,187,637 |
| 2021-07-23 | $20.25 | $20.42 | $19.51 | $20.22 | $19.97 | 3,292,507 |
| 2021-07-22 | $20.61 | $20.70 | $20.00 | $20.44 | $20.19 | 2,702,868 |
| 2021-07-21 | $19.80 | $20.63 | $19.64 | $20.47 | $20.22 | 4,783,247 |
| 2021-07-20 | $18.90 | $19.59 | $18.61 | $19.49 | $19.25 | 5,379,479 |
| 2021-07-19 | $18.58 | $18.99 | $18.25 | $18.80 | $18.57 | 5,205,923 |
| 2021-07-16 | $20.18 | $20.25 | $18.81 | $18.95 | $18.72 | 3,387,600 |
| 2021-07-15 | $20.29 | $20.69 | $19.85 | $19.96 | $19.71 | 2,374,975 |
| 2021-07-14 | $21.50 | $21.59 | $20.45 | $20.51 | $20.26 | 2,010,838 |
| 2021-07-13 | $21.61 | $22.09 | $21.38 | $21.39 | $21.12 | 1,663,609 |
| 2021-07-12 | $21.47 | $21.73 | $21.15 | $21.40 | $21.13 | 1,682,287 |
| 2021-07-09 | $21.57 | $21.86 | $21.02 | $21.71 | $21.44 | 2,422,368 |
| 2021-07-08 | $20.19 | $21.60 | $20.19 | $21.34 | $21.08 | 5,977,063 |
| 2021-07-07 | $20.61 | $20.92 | $19.76 | $20.55 | $20.30 | 2,538,016 |
| 2021-07-06 | $21.49 | $21.49 | $20.43 | $20.68 | $20.42 | 3,886,288 |
| 2021-07-02 | $21.77 | $22.01 | $21.27 | $21.61 | $21.34 | 2,887,632 |
| 2021-07-01 | $22.79 | $22.93 | $21.74 | $22.14 | $21.87 | 4,513,407 |
| 2021-06-30 | $21.52 | $22.40 | $21.37 | $22.26 | $21.98 | 5,875,499 |
| 2021-06-29 | $21.66 | $21.91 | $21.10 | $21.16 | $20.90 | 3,819,009 |
| 2021-06-28 | $22.14 | $22.20 | $20.67 | $21.37 | $21.11 | 5,473,991 |
| 2021-06-25 | $21.54 | $22.04 | $21.45 | $22.03 | $21.76 | 3,785,671 |
| 2021-06-24 | $20.67 | $21.60 | $20.46 | $21.40 | $21.13 | 3,408,397 |
| 2021-06-23 | $20.72 | $21.00 | $20.47 | $20.67 | $20.41 | 3,294,467 |
| 2021-06-22 | $20.40 | $20.43 | $19.97 | $20.35 | $20.10 | 3,775,213 |
| 2021-06-21 | $19.39 | $20.43 | $19.39 | $20.41 | $20.16 | 4,111,531 |
| 2021-06-18 | $19.72 | $20.04 | $19.27 | $19.34 | $19.10 | 8,247,362 |
| 2021-06-17 | $21.26 | $21.27 | $20.29 | $20.49 | $20.24 | 7,332,438 |
| 2021-06-16 | $21.77 | $21.86 | $20.96 | $21.28 | $21.02 | 3,773,226 |
| 2021-06-15 | $22.52 | $22.75 | $21.55 | $21.85 | $21.58 | 4,094,182 |
| 2021-06-14 | $23.01 | $23.24 | $22.24 | $22.40 | $22.12 | 4,670,223 |
| 2021-06-11 | $22.87 | $23.18 | $22.74 | $23.02 | $22.73 | 3,192,011 |
| 2021-06-10 | $22.69 | $23.00 | $22.35 | $22.53 | $22.25 | 3,311,358 |
| 2021-06-09 | $22.70 | $22.84 | $22.39 | $22.40 | $22.12 | 2,986,408 |
| 2021-06-08 | $21.76 | $22.50 | $21.46 | $22.50 | $22.22 | 3,795,839 |
| 2021-06-07 | $21.41 | $22.05 | $21.29 | $21.84 | $21.57 | 3,536,540 |
| 2021-06-04 | $21.59 | $21.67 | $20.97 | $21.45 | $21.18 | 3,162,460 |
| 2021-06-03 | $21.69 | $21.69 | $21.13 | $21.41 | $21.14 | 3,121,922 |
| 2021-06-02 | $21.75 | $21.99 | $21.37 | $21.73 | $21.46 | 3,908,647 |
| 2021-06-01 | $21.41 | $22.19 | $21.30 | $21.77 | $21.50 | 5,271,354 |
| 2021-05-28 | $20.96 | $20.96 | $20.38 | $20.88 | $20.62 | 3,484,623 |
| 2021-05-27 | $21.00 | $21.45 | $20.75 | $20.76 | $20.50 | 3,598,437 |
| 2021-05-26 | $20.80 | $21.26 | $20.56 | $21.23 | $20.97 | 2,891,633 |
| 2021-05-25 | $21.29 | $21.48 | $20.60 | $20.62 | $20.36 | 3,707,921 |
| 2021-05-24 | $22.37 | $22.58 | $21.34 | $21.40 | $21.13 | 4,278,147 |
| 2021-05-21 | $22.26 | $22.61 | $21.94 | $22.38 | $22.10 | 4,143,733 |
| 2021-05-20 | $22.49 | $22.62 | $21.92 | $22.01 | $21.74 | 3,313,516 |
| 2021-05-19 | $21.98 | $22.74 | $21.93 | $22.36 | $22.08 | 4,269,423 |
| 2021-05-18 | $23.00 | $23.16 | $22.51 | $22.72 | $22.44 | 3,226,283 |
| 2021-05-17 | $21.65 | $23.16 | $21.60 | $23.13 | $22.84 | 5,438,642 |
| 2021-05-14 | $20.47 | $21.42 | $20.35 | $21.39 | $21.12 | 3,552,491 |
| 2021-05-13 | $20.56 | $20.83 | $19.82 | $20.14 | $19.89 | 3,955,155 |
| 2021-05-12 | $21.22 | $21.79 | $20.79 | $20.87 | $20.61 | 4,351,844 |
| 2021-05-11 | $20.58 | $21.24 | $20.32 | $20.93 | $20.67 | 3,905,223 |
| 2021-05-10 | $20.96 | $21.53 | $20.66 | $20.95 | $20.69 | 4,979,452 |
| 2021-05-07 | $18.67 | $20.70 | $18.65 | $20.69 | $20.43 | 9,881,662 |
| 2021-05-06 | $19.79 | $19.96 | $17.78 | $18.41 | $18.18 | 19,303,885 |
| 2021-05-05 | $20.06 | $20.25 | $19.79 | $20.18 | $19.93 | 3,640,450 |
| 2021-05-04 | $19.75 | $19.94 | $19.16 | $19.91 | $19.66 | 3,057,903 |
| 2021-05-03 | $19.30 | $19.91 | $19.11 | $19.75 | $19.51 | 2,810,162 |
| 2021-04-30 | $19.15 | $19.78 | $18.96 | $19.10 | $18.86 | 3,591,378 |
| 2021-04-29 | $19.60 | $19.87 | $18.79 | $19.33 | $19.09 | 3,040,225 |
| 2021-04-28 | $18.76 | $19.74 | $18.68 | $19.54 | $19.30 | 4,150,984 |
| 2021-04-27 | $18.53 | $18.96 | $18.27 | $18.64 | $18.41 | 3,214,878 |
| 2021-04-26 | $17.55 | $18.63 | $17.47 | $18.32 | $18.09 | 4,403,575 |
| 2021-04-23 | $17.78 | $17.98 | $17.67 | $17.72 | $17.50 | 3,421,153 |
| 2021-04-22 | $17.35 | $17.91 | $17.08 | $17.73 | $17.51 | 3,115,010 |
| 2021-04-21 | $17.10 | $17.74 | $17.03 | $17.38 | $17.16 | 3,113,096 |
| 2021-04-20 | $17.52 | $17.70 | $17.26 | $17.38 | $17.16 | 4,994,241 |
| 2021-04-19 | $17.53 | $17.74 | $17.16 | $17.52 | $17.30 | 2,833,132 |
| 2021-04-16 | $17.86 | $17.86 | $17.31 | $17.55 | $17.33 | 2,470,918 |
| 2021-04-15 | $17.62 | $17.84 | $17.09 | $17.67 | $17.45 | 3,377,403 |
| 2021-04-14 | $17.00 | $18.10 | $17.00 | $17.62 | $17.40 | 4,301,007 |
| 2021-04-13 | $16.82 | $16.99 | $16.55 | $16.87 | $16.66 | 3,454,430 |
| 2021-04-12 | $17.48 | $17.84 | $16.76 | $16.80 | $16.59 | 4,218,735 |
| 2021-04-09 | $17.53 | $17.68 | $17.05 | $17.19 | $16.98 | 3,746,666 |
| 2021-04-08 | $17.80 | $17.96 | $17.12 | $17.72 | $17.50 | 4,810,388 |
| 2021-04-07 | $18.51 | $18.58 | $17.84 | $18.06 | $17.84 | 3,954,016 |
| 2021-04-06 | $18.16 | $18.71 | $18.14 | $18.45 | $18.22 | 3,359,935 |
| 2021-04-05 | $18.78 | $18.79 | $17.95 | $18.10 | $17.88 | 4,589,007 |
| 2021-04-01 | $18.70 | $19.03 | $18.36 | $18.96 | $18.73 | 4,335,746 |
| 2021-03-31 | $18.15 | $18.80 | $17.90 | $18.58 | $18.35 | 6,655,304 |
| 2021-03-30 | $19.11 | $19.37 | $18.13 | $18.23 | $18.00 | 5,325,243 |
| 2021-03-29 | $19.55 | $20.36 | $19.23 | $19.27 | $19.03 | 5,855,198 |
| 2021-03-26 | $18.99 | $19.85 | $18.61 | $19.71 | $19.47 | 6,604,207 |
| 2021-03-25 | $17.36 | $18.66 | $17.11 | $18.59 | $18.36 | 7,592,664 |
| 2021-03-24 | $18.19 | $18.45 | $17.53 | $17.54 | $17.32 | 4,377,512 |
| 2021-03-23 | $18.36 | $18.74 | $17.82 | $17.94 | $17.72 | 5,109,255 |
| 2021-03-22 | $18.31 | $18.73 | $18.07 | $18.47 | $18.24 | 3,139,777 |
| 2021-03-19 | $17.60 | $18.62 | $17.11 | $18.47 | $18.24 | 8,042,261 |
| 2021-03-18 | $18.68 | $18.84 | $17.46 | $17.60 | $17.38 | 5,571,136 |
| 2021-03-17 | $18.39 | $18.99 | $18.35 | $18.85 | $18.62 | 3,120,990 |
| 2021-03-16 | $18.49 | $18.87 | $18.33 | $18.64 | $18.41 | 2,741,178 |
| 2021-03-15 | $18.68 | $19.03 | $18.48 | $18.68 | $18.45 | 2,891,808 |
| 2021-03-12 | $19.49 | $19.67 | $18.58 | $18.75 | $18.52 | 3,716,149 |
| 2021-03-11 | $18.77 | $19.63 | $18.36 | $19.44 | $19.20 | 4,892,866 |
| 2021-03-10 | $17.86 | $19.15 | $17.76 | $18.77 | $18.54 | 7,761,542 |
| 2021-03-09 | $17.12 | $17.87 | $16.89 | $17.72 | $17.50 | 6,442,378 |
| 2021-03-08 | $18.05 | $18.25 | $17.27 | $17.37 | $17.15 | 6,401,586 |
| 2021-03-05 | $18.62 | $18.75 | $16.99 | $17.98 | $17.76 | 7,308,159 |
| 2021-03-04 | $18.40 | $19.12 | $17.81 | $18.31 | $18.08 | 7,885,912 |
| 2021-03-03 | $18.69 | $19.05 | $18.21 | $18.42 | $18.19 | 4,901,317 |
| 2021-03-02 | $18.52 | $19.42 | $18.34 | $18.44 | $18.21 | 4,190,310 |
| 2021-03-01 | $18.09 | $18.53 | $17.59 | $18.44 | $18.21 | 6,782,798 |
| 2021-02-26 | $18.09 | $18.32 | $17.10 | $17.79 | $17.57 | 4,856,041 |
| 2021-02-25 | $18.60 | $19.09 | $17.77 | $18.15 | $17.93 | 4,934,581 |
| 2021-02-24 | $17.85 | $18.96 | $17.62 | $18.61 | $18.38 | 5,112,811 |
| 2021-02-23 | $17.80 | $17.91 | $16.34 | $17.65 | $17.43 | 6,878,343 |
| 2021-02-22 | $18.51 | $18.63 | $17.69 | $17.69 | $17.47 | 6,084,483 |
| 2021-02-19 | $18.56 | $18.97 | $18.03 | $18.38 | $18.15 | 5,376,072 |
| 2021-02-18 | $19.06 | $19.35 | $18.02 | $18.30 | $18.07 | 7,551,634 |
| 2021-02-17 | $18.06 | $19.69 | $17.18 | $19.17 | $18.93 | 9,144,391 |
| 2021-02-16 | $18.25 | $18.58 | $17.68 | $17.86 | $17.64 | 7,559,093 |
| 2021-02-12 | $16.85 | $17.76 | $16.72 | $17.66 | $17.44 | 6,451,304 |
| 2021-02-11 | $16.77 | $17.01 | $16.51 | $16.83 | $16.62 | 6,318,961 |
| 2021-02-10 | $16.53 | $16.91 | $15.97 | $16.77 | $16.56 | 5,121,694 |
| 2021-02-09 | $16.95 | $17.11 | $16.34 | $16.45 | $16.25 | 4,784,226 |
| 2021-02-08 | $16.96 | $17.10 | $16.63 | $17.08 | $16.87 | 4,480,535 |
| 2021-02-05 | $17.31 | $17.34 | $16.53 | $16.75 | $16.54 | 4,090,539 |
| 2021-02-04 | $17.39 | $17.40 | $16.90 | $16.99 | $16.78 | 3,121,026 |
| 2021-02-03 | $16.56 | $17.46 | $16.56 | $17.26 | $17.05 | 4,788,912 |
| 2021-02-02 | $17.60 | $17.66 | $16.50 | $16.57 | $16.36 | 5,275,852 |
| 2021-02-01 | $16.98 | $17.56 | $16.88 | $17.01 | $16.80 | 5,397,094 |
| 2021-01-29 | $16.47 | $17.21 | $16.23 | $16.31 | $16.11 | 6,138,800 |
| 2021-01-28 | $16.85 | $16.89 | $15.82 | $16.44 | $16.24 | 5,974,467 |
| 2021-01-27 | $15.73 | $17.23 | $15.40 | $16.56 | $16.35 | 9,222,408 |
| 2021-01-26 | $16.68 | $16.88 | $15.95 | $15.97 | $15.77 | 4,638,621 |
| 2021-01-25 | $16.69 | $17.11 | $16.26 | $16.47 | $16.27 | 4,480,636 |
| 2021-01-22 | $15.61 | $16.44 | $15.35 | $16.39 | $16.19 | 3,356,325 |
| 2021-01-21 | $16.03 | $16.54 | $15.48 | $15.99 | $15.79 | 4,876,229 |
| 2021-01-20 | $17.15 | $17.23 | $15.88 | $16.18 | $15.98 | 6,356,378 |
| 2021-01-19 | $18.30 | $18.62 | $16.45 | $17.03 | $16.82 | 7,818,836 |
| 2021-01-15 | $18.11 | $18.66 | $17.81 | $18.50 | $18.27 | 7,712,825 |
| 2021-01-14 | $17.45 | $18.18 | $17.36 | $17.90 | $17.68 | 8,873,907 |
| 2021-01-13 | $16.56 | $17.59 | $16.22 | $17.19 | $16.98 | 9,650,053 |
| 2021-01-12 | $15.66 | $16.51 | $15.52 | $16.48 | $16.28 | 8,670,320 |
| 2021-01-11 | $14.24 | $15.27 | $14.12 | $15.22 | $15.03 | 4,200,484 |
| 2021-01-08 | $15.09 | $15.13 | $14.35 | $14.52 | $14.34 | 4,830,727 |
| 2021-01-07 | $14.96 | $15.45 | $14.70 | $14.94 | $14.75 | 4,896,138 |
| 2021-01-06 | $14.17 | $14.97 | $13.89 | $14.96 | $14.77 | 6,488,266 |
| 2021-01-05 | $13.75 | $14.68 | $13.65 | $14.04 | $13.87 | 10,400,648 |
| 2021-01-04 | $12.97 | $13.54 | $12.93 | $13.41 | $13.24 | 5,338,818 |
| 2020-12-31 | $12.92 | $12.96 | $12.53 | $12.71 | $12.55 | 4,550,691 |
| 2020-12-30 | $12.46 | $13.09 | $12.35 | $12.98 | $12.82 | 3,853,592 |
| 2020-12-29 | $12.70 | $12.81 | $12.27 | $12.46 | $12.31 | 4,846,826 |
| 2020-12-28 | $13.52 | $13.59 | $12.57 | $12.61 | $12.45 | 10,229,335 |
| 2020-12-24 | $14.23 | $14.27 | $13.85 | $13.91 | $13.74 | 1,469,497 |
| 2020-12-23 | $13.18 | $14.24 | $13.18 | $14.19 | $14.01 | 5,817,655 |
| 2020-12-22 | $13.60 | $13.74 | $13.21 | $13.28 | $13.12 | 3,724,705 |
| 2020-12-21 | $13.22 | $13.58 | $12.92 | $13.45 | $13.28 | 5,752,101 |
| 2020-12-18 | $13.58 | $13.80 | $13.26 | $13.52 | $13.35 | 10,448,902 |
| 2020-12-17 | $13.72 | $14.01 | $13.27 | $13.51 | $13.34 | 6,621,919 |
| 2020-12-16 | $14.27 | $14.28 | $13.54 | $13.61 | $13.44 | 5,840,887 |
| 2020-12-15 | $14.23 | $14.40 | $13.85 | $14.27 | $14.09 | 4,922,026 |
| 2020-12-14 | $14.18 | $14.46 | $13.85 | $13.88 | $13.71 | 4,008,457 |
| 2020-12-11 | $14.71 | $14.71 | $13.41 | $13.95 | $13.78 | 7,432,809 |
| 2020-12-10 | $14.02 | $14.83 | $13.86 | $14.66 | $14.48 | 8,051,072 |
| 2020-12-09 | $13.59 | $14.20 | $13.33 | $13.95 | $13.78 | 6,901,979 |
| 2020-12-08 | $13.59 | $13.93 | $13.23 | $13.39 | $13.22 | 8,810,122 |
| 2020-12-07 | $13.89 | $14.33 | $13.50 | $13.88 | $13.71 | 6,318,996 |
| 2020-12-04 | $13.72 | $14.34 | $13.64 | $14.24 | $14.06 | 5,450,191 |
| 2020-12-03 | $14.40 | $14.42 | $13.45 | $13.49 | $13.32 | 7,718,197 |
| 2020-12-02 | $14.53 | $15.11 | $14.18 | $14.49 | $14.31 | 4,139,439 |
| 2020-12-01 | $15.07 | $15.38 | $14.33 | $14.48 | $14.30 | 4,262,700 |
| 2020-11-30 | $15.55 | $15.87 | $14.85 | $14.88 | $14.70 | 5,346,929 |
| 2020-11-27 | $15.20 | $15.64 | $15.09 | $15.25 | $15.06 | 1,440,625 |
| 2020-11-25 | $15.93 | $15.93 | $15.12 | $15.40 | $15.21 | 3,932,286 |
| 2020-11-24 | $15.75 | $16.00 | $15.14 | $15.97 | $15.77 | 5,672,518 |
| 2020-11-23 | $14.94 | $15.52 | $14.74 | $15.41 | $15.22 | 5,038,488 |
| 2020-11-20 | $15.03 | $15.58 | $14.40 | $14.72 | $14.54 | 5,896,926 |
| 2020-11-19 | $14.06 | $15.00 | $13.71 | $14.99 | $14.80 | 6,067,105 |
| 2020-11-18 | $14.61 | $14.89 | $14.30 | $14.40 | $14.22 | 5,141,751 |
| 2020-11-17 | $14.47 | $14.67 | $14.22 | $14.43 | $14.25 | 3,879,216 |
| 2020-11-16 | $14.97 | $15.00 | $13.97 | $14.65 | $14.47 | 5,999,765 |
| 2020-11-13 | $14.73 | $15.33 | $14.53 | $15.23 | $15.04 | 4,165,903 |
| 2020-11-12 | $14.51 | $14.97 | $14.28 | $14.52 | $14.34 | 4,425,612 |
| 2020-11-11 | $14.30 | $14.73 | $14.17 | $14.69 | $14.51 | 4,465,571 |
| 2020-11-10 | $13.70 | $14.12 | $13.24 | $14.11 | $13.94 | 6,111,972 |
| 2020-11-09 | $14.70 | $14.80 | $13.02 | $13.49 | $13.32 | 11,310,641 |
| 2020-11-06 | $14.31 | $14.51 | $13.77 | $14.15 | $13.97 | 5,954,154 |
| 2020-11-05 | $14.30 | $14.95 | $14.09 | $14.26 | $14.08 | 4,875,657 |
| 2020-11-04 | $14.69 | $14.83 | $13.79 | $14.20 | $14.02 | 6,681,646 |
| 2020-11-03 | $15.56 | $15.89 | $14.65 | $14.86 | $14.68 | 5,863,710 |
| 2020-11-02 | $15.13 | $15.75 | $14.62 | $15.47 | $15.28 | 5,651,972 |
| 2020-10-30 | $15.51 | $15.62 | $14.75 | $15.14 | $14.95 | 6,577,461 |
| 2020-10-29 | $15.76 | $16.02 | $15.18 | $15.57 | $15.38 | 13,423,841 |
| 2020-10-28 | $15.36 | $16.53 | $15.36 | $15.78 | $15.58 | 22,007,480 |
| 2020-10-27 | $15.60 | $16.32 | $15.18 | $16.16 | $15.96 | 5,483,651 |
| 2020-10-26 | $16.08 | $16.08 | $15.46 | $15.63 | $15.44 | 3,390,628 |
| 2020-10-23 | $15.77 | $16.23 | $15.42 | $16.15 | $15.95 | 6,562,151 |
| 2020-10-22 | $14.84 | $16.87 | $14.75 | $15.80 | $15.60 | 11,511,430 |
| 2020-10-21 | $15.48 | $15.90 | $14.63 | $14.83 | $14.65 | 4,933,877 |
| 2020-10-20 | $14.78 | $15.32 | $14.68 | $15.03 | $14.84 | 4,106,147 |
| 2020-10-19 | $14.84 | $14.86 | $14.34 | $14.66 | $14.48 | 2,380,187 |
| 2020-10-16 | $15.17 | $15.31 | $14.68 | $14.71 | $14.53 | 3,543,115 |
| 2020-10-15 | $14.98 | $15.37 | $14.70 | $15.10 | $14.91 | 3,121,843 |
| 2020-10-14 | $15.08 | $15.34 | $14.83 | $14.85 | $14.67 | 3,165,545 |
| 2020-10-13 | $15.60 | $15.64 | $15.17 | $15.25 | $15.06 | 2,807,152 |
| 2020-10-12 | $14.76 | $15.53 | $14.59 | $15.40 | $15.21 | 3,954,658 |
| 2020-10-09 | $14.91 | $15.24 | $14.39 | $14.69 | $14.51 | 4,188,425 |
| 2020-10-08 | $14.27 | $14.51 | $13.89 | $14.50 | $14.32 | 3,052,569 |
| 2020-10-07 | $13.67 | $14.21 | $13.51 | $14.13 | $13.95 | 3,542,026 |
| 2020-10-06 | $13.88 | $14.24 | $13.40 | $13.46 | $13.29 | 3,119,203 |
| 2020-10-05 | $13.04 | $13.73 | $12.99 | $13.69 | $13.52 | 4,438,717 |
| 2020-10-02 | $12.29 | $13.08 | $12.27 | $12.73 | $12.57 | 2,583,378 |
| 2020-10-01 | $12.81 | $13.08 | $12.46 | $12.68 | $12.52 | 2,916,065 |
| 2020-09-30 | $12.73 | $13.17 | $12.58 | $12.93 | $12.77 | 4,474,939 |
| 2020-09-29 | $13.73 | $13.78 | $12.75 | $12.84 | $12.68 | 6,710,542 |
| 2020-09-28 | $13.97 | $14.14 | $13.24 | $13.99 | $13.82 | 3,602,904 |
| 2020-09-25 | $14.25 | $14.45 | $13.74 | $13.87 | $13.70 | 3,570,773 |
| 2020-09-24 | $14.33 | $14.90 | $14.24 | $14.48 | $14.30 | 3,779,889 |
| 2020-09-23 | $14.90 | $15.22 | $14.38 | $14.39 | $14.21 | 3,425,426 |
| 2020-09-22 | $15.39 | $15.62 | $14.71 | $14.71 | $14.53 | 4,037,769 |
| 2020-09-21 | $14.85 | $15.62 | $14.68 | $15.45 | $15.26 | 4,443,035 |
| 2020-09-18 | $14.66 | $15.41 | $14.52 | $15.14 | $14.95 | 6,956,257 |
| 2020-09-17 | $14.50 | $14.65 | $13.65 | $14.58 | $14.40 | 6,260,407 |
| 2020-09-16 | $14.30 | $14.97 | $14.17 | $14.76 | $14.58 | 4,591,730 |
| 2020-09-15 | $14.37 | $14.91 | $14.18 | $14.25 | $14.07 | 4,506,061 |
| 2020-09-14 | $14.15 | $14.39 | $13.68 | $14.23 | $14.05 | 4,493,072 |
| 2020-09-11 | $14.16 | $14.23 | $13.65 | $14.03 | $13.86 | 4,217,679 |
| 2020-09-10 | $14.86 | $14.86 | $13.93 | $14.07 | $13.90 | 4,114,154 |
| 2020-09-09 | $14.70 | $14.86 | $14.37 | $14.77 | $14.59 | 3,882,472 |
| 2020-09-08 | $15.07 | $15.07 | $14.33 | $14.50 | $14.32 | 5,222,908 |
| 2020-09-04 | $15.44 | $15.63 | $14.80 | $15.36 | $15.17 | 3,275,693 |
| 2020-09-03 | $15.03 | $15.84 | $15.02 | $15.29 | $15.10 | 3,188,487 |
| 2020-09-02 | $15.49 | $15.58 | $15.02 | $15.06 | $14.87 | 3,702,908 |
| 2020-09-01 | $15.62 | $15.73 | $15.31 | $15.60 | $15.41 | 2,380,550 |
| 2020-08-31 | $15.95 | $16.09 | $15.07 | $15.87 | $15.67 | 4,945,732 |
| 2020-08-28 | $16.17 | $16.33 | $15.93 | $16.02 | $15.82 | 2,515,978 |
| 2020-08-27 | $15.86 | $16.26 | $15.57 | $16.15 | $15.95 | 3,504,146 |
| 2020-08-26 | $16.25 | $16.38 | $15.54 | $15.68 | $15.49 | 3,306,237 |
| 2020-08-25 | $16.41 | $16.59 | $16.13 | $16.37 | $16.17 | 1,817,685 |
| 2020-08-24 | $16.27 | $16.68 | $15.77 | $16.38 | $16.18 | 3,014,306 |
| 2020-08-21 | $15.95 | $16.19 | $15.70 | $16.04 | $15.84 | 3,187,587 |
| 2020-08-20 | $16.58 | $16.62 | $15.83 | $15.86 | $15.66 | 3,038,132 |
| 2020-08-19 | $16.57 | $17.13 | $16.43 | $16.63 | $16.42 | 2,554,283 |
| 2020-08-18 | $17.38 | $17.64 | $16.47 | $16.53 | $16.33 | 4,270,780 |
| 2020-08-17 | $17.00 | $17.22 | $16.24 | $17.11 | $16.90 | 4,398,581 |
| 2020-08-14 | $16.20 | $17.54 | $16.17 | $16.96 | $16.75 | 5,616,870 |
| 2020-08-13 | $16.38 | $16.59 | $15.77 | $15.99 | $15.79 | 3,194,802 |
| 2020-08-12 | $16.37 | $16.69 | $16.03 | $16.37 | $16.17 | 2,700,109 |
| 2020-08-11 | $17.23 | $17.41 | $16.21 | $16.23 | $16.03 | 3,920,884 |
| 2020-08-10 | $17.17 | $17.97 | $17.03 | $17.16 | $16.95 | 7,098,309 |
| 2020-08-07 | $16.31 | $17.24 | $16.27 | $17.17 | $16.96 | 4,392,937 |
| 2020-08-06 | $16.52 | $17.15 | $16.25 | $16.34 | $16.14 | 4,653,617 |
| 2020-08-05 | $16.23 | $16.86 | $15.91 | $16.36 | $16.16 | 6,163,515 |
| 2020-08-04 | $15.59 | $16.12 | $15.31 | $15.98 | $15.78 | 6,202,538 |
| 2020-08-03 | $15.00 | $16.20 | $14.95 | $15.69 | $15.50 | 6,736,530 |
| 2020-07-31 | $14.12 | $14.52 | $13.75 | $14.52 | $14.34 | 5,056,222 |
| 2020-07-30 | $14.20 | $14.54 | $14.01 | $14.24 | $14.06 | 3,597,150 |
| 2020-07-29 | $13.95 | $14.49 | $13.49 | $14.49 | $14.31 | 4,477,881 |
| 2020-07-28 | $13.54 | $14.28 | $13.53 | $13.82 | $13.65 | 3,950,265 |
| 2020-07-27 | $13.26 | $14.43 | $13.11 | $13.41 | $13.24 | 5,230,517 |
| 2020-07-24 | $14.04 | $14.74 | $14.00 | $14.17 | $13.99 | 5,308,207 |
| 2020-07-23 | $13.27 | $14.55 | $13.13 | $14.23 | $14.05 | 6,980,435 |
| 2020-07-22 | $13.07 | $13.13 | $12.51 | $13.03 | $12.87 | 4,530,048 |
| 2020-07-21 | $12.61 | $13.50 | $12.39 | $13.36 | $13.19 | 4,493,248 |
| 2020-07-20 | $12.44 | $12.71 | $12.27 | $12.37 | $12.22 | 4,287,156 |
| 2020-07-17 | $12.80 | $12.93 | $12.44 | $12.48 | $12.33 | 3,763,300 |
| 2020-07-16 | $12.73 | $13.13 | $12.60 | $12.66 | $12.50 | 2,697,754 |
| 2020-07-15 | $12.85 | $12.90 | $12.36 | $12.75 | $12.59 | 3,998,263 |
| 2020-07-14 | $12.39 | $12.77 | $12.19 | $12.61 | $12.45 | 4,077,185 |
| 2020-07-13 | $13.14 | $13.34 | $12.48 | $12.49 | $12.34 | 4,129,372 |
| 2020-07-10 | $13.17 | $13.33 | $12.68 | $13.02 | $12.86 | 4,693,756 |
| 2020-07-09 | $13.49 | $13.94 | $13.16 | $13.17 | $13.01 | 5,416,330 |
| 2020-07-08 | $14.10 | $14.19 | $13.17 | $13.31 | $13.15 | 4,130,059 |
| 2020-07-07 | $13.36 | $14.76 | $13.36 | $14.07 | $13.90 | 6,666,792 |
| 2020-07-06 | $13.14 | $13.75 | $13.12 | $13.60 | $13.43 | 7,123,816 |
| 2020-07-02 | $11.96 | $12.82 | $11.90 | $12.67 | $12.51 | 5,177,350 |
| 2020-07-01 | $11.75 | $11.93 | $11.30 | $11.44 | $11.30 | 4,940,758 |
| 2020-06-30 | $11.19 | $11.99 | $11.07 | $11.90 | $11.75 | 8,873,057 |
| 2020-06-29 | $10.80 | $11.21 | $10.55 | $11.06 | $10.92 | 5,757,036 |
| 2020-06-26 | $11.37 | $11.37 | $10.52 | $10.65 | $10.52 | 7,140,023 |
| 2020-06-25 | $11.81 | $12.18 | $11.07 | $11.38 | $11.24 | 7,014,339 |
| 2020-06-24 | $12.16 | $12.61 | $11.96 | $11.99 | $11.84 | 5,339,264 |
| 2020-06-23 | $12.42 | $12.74 | $12.09 | $12.25 | $12.10 | 5,455,588 |
| 2020-06-22 | $12.93 | $13.04 | $12.07 | $12.35 | $12.20 | 5,756,783 |
| 2020-06-19 | $13.81 | $13.91 | $12.91 | $12.92 | $12.76 | 14,576,384 |
| 2020-06-18 | $13.95 | $14.22 | $13.62 | $13.68 | $13.51 | 4,681,091 |
| 2020-06-17 | $14.15 | $14.36 | $13.81 | $14.02 | $13.85 | 4,560,648 |
| 2020-06-16 | $14.80 | $14.80 | $13.93 | $14.08 | $13.91 | 5,288,385 |
| 2020-06-15 | $14.17 | $14.56 | $13.64 | $14.39 | $14.21 | 6,698,301 |
| 2020-06-12 | $15.19 | $15.19 | $14.30 | $14.81 | $14.63 | 5,339,310 |
| 2020-06-11 | $14.54 | $15.40 | $14.42 | $14.67 | $14.49 | 7,067,554 |
| 2020-06-10 | $16.09 | $16.20 | $15.15 | $15.17 | $14.98 | 5,811,747 |
| 2020-06-09 | $16.70 | $16.70 | $16.01 | $16.23 | $16.03 | 7,274,178 |
| 2020-06-08 | $15.14 | $16.90 | $14.91 | $16.89 | $16.68 | 9,865,813 |
| 2020-06-05 | $14.36 | $15.11 | $14.04 | $15.03 | $14.84 | 6,679,813 |
| 2020-06-04 | $13.86 | $14.33 | $13.67 | $14.30 | $14.12 | 5,281,362 |
| 2020-06-03 | $13.61 | $13.98 | $13.20 | $13.87 | $13.70 | 7,113,673 |
| 2020-06-02 | $12.91 | $13.49 | $12.81 | $13.39 | $13.22 | 4,393,636 |
| 2020-06-01 | $12.82 | $13.22 | $12.55 | $12.87 | $12.71 | 7,219,511 |
| 2020-05-29 | $13.38 | $13.71 | $12.98 | $13.34 | $13.17 | 5,988,378 |
| 2020-05-28 | $14.06 | $14.91 | $13.24 | $13.37 | $13.20 | 6,073,514 |
| 2020-05-27 | $14.82 | $14.95 | $13.64 | $14.17 | $13.99 | 6,925,566 |
| 2020-05-26 | $13.34 | $15.05 | $13.10 | $14.75 | $14.57 | 12,750,187 |
| 2020-05-22 | $13.11 | $13.85 | $12.86 | $13.74 | $13.57 | 6,788,232 |
| 2020-05-21 | $13.53 | $13.70 | $12.91 | $13.17 | $13.01 | 3,992,335 |
| 2020-05-20 | $13.03 | $13.71 | $12.92 | $13.33 | $13.16 | 7,183,786 |
| 2020-05-19 | $13.07 | $13.36 | $12.73 | $12.80 | $12.64 | 4,684,106 |
| 2020-05-18 | $13.09 | $13.32 | $12.57 | $12.88 | $12.72 | 7,375,206 |
| 2020-05-15 | $12.53 | $13.37 | $12.32 | $12.74 | $12.58 | 5,517,902 |
| 2020-05-14 | $12.27 | $13.13 | $11.94 | $12.54 | $12.38 | 6,650,677 |
| 2020-05-13 | $12.69 | $12.73 | $11.89 | $12.44 | $12.29 | 9,142,713 |
| 2020-05-12 | $13.24 | $13.46 | $12.64 | $12.66 | $12.50 | 7,110,009 |
| 2020-05-11 | $13.89 | $14.36 | $13.15 | $13.17 | $13.01 | 6,436,412 |
| 2020-05-08 | $13.60 | $14.07 | $13.46 | $13.99 | $13.82 | 4,597,767 |
| 2020-05-07 | $13.64 | $14.47 | $13.33 | $13.62 | $13.45 | 6,887,868 |
| 2020-05-06 | $14.41 | $14.53 | $13.57 | $13.63 | $13.46 | 6,300,652 |
| 2020-05-05 | $15.30 | $15.42 | $14.10 | $14.33 | $14.15 | 6,853,208 |
| 2020-05-04 | $14.23 | $14.91 | $13.87 | $14.80 | $14.62 | 6,613,333 |
| 2020-05-01 | $14.28 | $14.53 | $13.90 | $14.37 | $14.19 | 6,444,030 |
| 2020-04-30 | $14.51 | $15.14 | $13.71 | $14.59 | $14.41 | 10,296,259 |
| 2020-04-29 | $13.63 | $14.35 | $13.50 | $14.09 | $13.92 | 6,911,058 |
| 2020-04-28 | $13.90 | $14.16 | $13.17 | $13.39 | $13.22 | 9,159,842 |
| 2020-04-27 | $13.39 | $13.99 | $12.82 | $13.79 | $13.62 | 8,616,502 |
| 2020-04-24 | $12.64 | $13.64 | $12.39 | $13.39 | $13.22 | 25,836,340 |
| 2020-04-23 | $13.87 | $14.19 | $12.35 | $12.50 | $12.35 | 17,449,322 |
| 2020-04-22 | $15.88 | $16.18 | $14.13 | $14.25 | $14.07 | 7,500,822 |
| 2020-04-21 | $15.74 | $17.16 | $15.49 | $15.57 | $15.38 | 11,685,445 |
| 2020-04-20 | $13.03 | $15.74 | $13.02 | $15.56 | $15.37 | 13,226,029 |
| 2020-04-17 | $13.04 | $13.48 | $12.52 | $13.37 | $13.20 | 7,702,895 |
| 2020-04-16 | $13.06 | $13.55 | $12.64 | $12.81 | $12.65 | 9,167,862 |
| 2020-04-15 | $12.67 | $13.23 | $12.04 | $13.05 | $12.89 | 9,015,225 |
| 2020-04-14 | $12.50 | $13.09 | $12.15 | $12.86 | $12.70 | 9,092,035 |
| 2020-04-13 | $11.39 | $12.51 | $11.22 | $12.43 | $12.28 | 10,942,319 |
| 2020-04-09 | $10.82 | $11.75 | $10.55 | $10.82 | $10.69 | 11,881,666 |
| 2020-04-08 | $10.83 | $11.11 | $10.19 | $10.84 | $10.71 | 6,552,491 |
| 2020-04-07 | $9.85 | $11.18 | $9.56 | $10.75 | $10.62 | 10,691,861 |
| 2020-04-06 | $8.85 | $9.98 | $8.47 | $9.76 | $9.64 | 9,123,670 |
| 2020-04-03 | $8.01 | $8.94 | $7.67 | $8.77 | $8.66 | 9,024,189 |
| 2020-04-02 | $7.52 | $7.93 | $6.44 | $7.89 | $7.79 | 14,678,601 |
| 2020-04-01 | $6.88 | $7.69 | $6.84 | $7.30 | $7.21 | 8,688,829 |
| 2020-03-31 | $6.99 | $7.34 | $6.64 | $7.07 | $6.98 | 9,753,505 |
| 2020-03-30 | $6.73 | $7.48 | $6.50 | $6.98 | $6.89 | 9,191,193 |
| 2020-03-27 | $6.78 | $7.38 | $6.65 | $6.90 | $6.81 | 6,588,261 |
| 2020-03-26 | $7.74 | $8.26 | $6.68 | $6.96 | $6.87 | 6,892,363 |
| 2020-03-25 | $7.25 | $8.11 | $6.85 | $7.73 | $7.63 | 11,076,807 |
| 2020-03-24 | $6.45 | $7.30 | $5.63 | $7.25 | $7.16 | 11,355,731 |
| 2020-03-23 | $7.45 | $7.52 | $6.01 | $6.06 | $5.98 | 8,973,371 |
| 2020-03-20 | $8.07 | $8.23 | $7.24 | $7.45 | $7.36 | 9,511,996 |
| 2020-03-19 | $8.93 | $9.12 | $7.03 | $8.08 | $7.98 | 11,988,027 |
| 2020-03-18 | $9.05 | $9.64 | $8.21 | $8.69 | $8.58 | 12,140,853 |
| 2020-03-17 | $8.79 | $9.58 | $8.51 | $9.41 | $9.29 | 14,634,343 |
| 2020-03-16 | $8.47 | $10.31 | $7.88 | $8.69 | $8.58 | 18,019,948 |
| 2020-03-13 | $7.11 | $9.53 | $6.89 | $9.53 | $9.41 | 21,555,216 |
| 2020-03-12 | $6.30 | $7.32 | $6.05 | $6.94 | $6.85 | 15,092,974 |
| 2020-03-11 | $6.70 | $7.46 | $6.68 | $6.88 | $6.79 | 16,600,406 |
| 2020-03-10 | $7.22 | $7.72 | $6.01 | $7.06 | $6.97 | 20,686,465 |
| 2020-03-09 | $4.92 | $7.92 | $4.90 | $7.06 | $6.97 | 26,463,739 |
| 2020-03-06 | $6.08 | $6.93 | $6.02 | $6.39 | $6.31 | 18,484,844 |
| 2020-03-05 | $5.86 | $6.40 | $5.86 | $6.35 | $6.27 | 11,214,898 |
| 2020-03-04 | $6.15 | $6.34 | $5.84 | $6.11 | $6.03 | 10,516,769 |
| 2020-03-03 | $6.07 | $6.21 | $5.75 | $6.15 | $6.07 | 11,179,798 |
| 2020-03-02 | $6.06 | $6.10 | $5.74 | $6.08 | $6.00 | 17,255,873 |
| 2020-02-28 | $5.15 | $5.95 | $5.13 | $5.87 | $5.80 | 19,793,936 |
| 2020-02-27 | $4.92 | $5.54 | $4.21 | $5.38 | $5.31 | 21,823,825 |
| 2020-02-26 | $5.22 | $5.38 | $4.95 | $4.96 | $4.90 | 9,344,417 |
| 2020-02-25 | $5.52 | $5.52 | $4.93 | $5.16 | $5.10 | 8,388,417 |
| 2020-02-24 | $5.42 | $5.71 | $5.41 | $5.51 | $5.44 | 7,711,171 |
| 2020-02-21 | $5.88 | $5.88 | $5.53 | $5.81 | $5.74 | 8,703,287 |
| 2020-02-20 | $5.90 | $6.15 | $5.90 | $6.01 | $5.94 | 8,788,636 |
| 2020-02-19 | $5.76 | $5.94 | $5.59 | $5.91 | $5.84 | 9,990,259 |
| 2020-02-18 | $5.35 | $5.72 | $5.32 | $5.68 | $5.61 | 6,848,276 |
| 2020-02-14 | $5.43 | $5.53 | $5.27 | $5.29 | $5.22 | 6,198,587 |
| 2020-02-13 | $5.27 | $5.51 | $5.18 | $5.41 | $5.34 | 6,544,784 |
| 2020-02-12 | $5.29 | $5.42 | $5.15 | $5.28 | $5.19 | 8,389,307 |
| 2020-02-11 | $5.21 | $5.37 | $5.11 | $5.13 | $5.04 | 7,467,523 |
| 2020-02-10 | $5.19 | $5.36 | $5.01 | $5.11 | $5.02 | 8,002,025 |
| 2020-02-07 | $5.39 | $5.52 | $5.27 | $5.30 | $5.21 | 8,670,625 |
| 2020-02-06 | $5.95 | $5.97 | $5.43 | $5.44 | $5.34 | 12,068,652 |
| 2020-02-05 | $5.84 | $6.16 | $5.82 | $6.00 | $5.89 | 13,261,105 |
| 2020-02-04 | $6.03 | $6.05 | $5.68 | $5.72 | $5.62 | 8,939,473 |
| 2020-02-03 | $6.00 | $6.13 | $5.74 | $5.90 | $5.79 | 9,139,562 |
| 2020-01-31 | $6.07 | $6.27 | $5.77 | $6.05 | $5.94 | 12,281,422 |
| 2020-01-30 | $6.03 | $6.24 | $6.01 | $6.19 | $6.08 | 6,957,906 |
| 2020-01-29 | $6.70 | $6.75 | $6.00 | $6.09 | $5.98 | 9,945,965 |
| 2020-01-28 | $6.65 | $6.81 | $6.52 | $6.68 | $6.56 | 7,112,699 |
| 2020-01-27 | $6.44 | $6.79 | $6.40 | $6.59 | $6.47 | 8,453,122 |
| 2020-01-24 | $7.05 | $7.08 | $6.47 | $6.65 | $6.53 | 11,762,089 |
| 2020-01-23 | $7.36 | $7.47 | $7.08 | $7.12 | $6.99 | 8,758,225 |
| 2020-01-22 | $7.72 | $7.83 | $7.38 | $7.40 | $7.27 | 7,257,978 |
| 2020-01-21 | $8.23 | $8.23 | $7.68 | $7.68 | $7.54 | 8,751,647 |
| 2020-01-17 | $8.53 | $8.59 | $8.23 | $8.24 | $8.09 | 6,354,814 |
| 2020-01-16 | $8.50 | $9.01 | $8.47 | $8.55 | $8.40 | 5,979,733 |
| 2020-01-15 | $8.49 | $8.60 | $8.17 | $8.46 | $8.31 | 9,308,391 |
| 2020-01-14 | $8.32 | $8.74 | $8.20 | $8.61 | $8.46 | 9,032,149 |
| 2020-01-13 | $8.84 | $9.10 | $8.00 | $8.37 | $8.22 | 13,158,060 |
| 2020-01-10 | $9.05 | $9.25 | $8.78 | $8.84 | $8.68 | 6,560,622 |
| 2020-01-09 | $9.08 | $9.17 | $8.65 | $9.01 | $8.85 | 7,885,302 |
| 2020-01-08 | $10.21 | $10.26 | $9.10 | $9.13 | $8.97 | 9,478,049 |
| 2020-01-07 | $10.32 | $10.48 | $10.16 | $10.29 | $10.11 | 4,618,274 |
| 2020-01-06 | $10.45 | $10.50 | $10.16 | $10.46 | $10.27 | 8,293,685 |
| 2020-01-03 | $10.50 | $10.64 | $10.16 | $10.34 | $10.16 | 7,208,724 |
| 2020-01-02 | $10.97 | $11.05 | $10.27 | $10.36 | $10.18 | 9,285,377 |
| 2019-12-31 | $10.55 | $11.12 | $10.50 | $10.90 | $10.71 | 4,477,966 |
| 2019-12-30 | $10.49 | $10.80 | $10.42 | $10.64 | $10.45 | 5,387,423 |
| 2019-12-27 | $10.69 | $10.73 | $10.42 | $10.45 | $10.26 | 3,631,936 |
| 2019-12-26 | $10.97 | $11.05 | $10.62 | $10.69 | $10.50 | 3,769,830 |
| 2019-12-24 | $10.91 | $11.05 | $10.78 | $10.81 | $10.62 | 2,439,063 |
| 2019-12-23 | $10.55 | $10.92 | $10.51 | $10.88 | $10.69 | 7,562,975 |
| 2019-12-20 | $10.71 | $10.74 | $10.34 | $10.54 | $10.35 | 12,179,483 |
| 2019-12-19 | $10.14 | $10.72 | $10.12 | $10.67 | $10.48 | 5,589,081 |
| 2019-12-18 | $9.65 | $10.25 | $9.65 | $10.14 | $9.96 | 5,860,527 |
| 2019-12-17 | $9.74 | $9.90 | $9.61 | $9.82 | $9.64 | 5,876,975 |
| 2019-12-16 | $9.39 | $9.86 | $9.36 | $9.73 | $9.56 | 7,439,616 |
| 2019-12-13 | $9.54 | $9.68 | $9.20 | $9.30 | $9.13 | 5,225,278 |
| 2019-12-12 | $8.90 | $9.54 | $8.87 | $9.46 | $9.29 | 5,697,578 |
| 2019-12-11 | $9.12 | $9.18 | $8.74 | $8.85 | $8.69 | 4,422,382 |
| 2019-12-10 | $8.86 | $9.15 | $8.86 | $9.09 | $8.93 | 4,683,127 |
| 2019-12-09 | $8.66 | $9.09 | $8.61 | $8.87 | $8.71 | 5,311,782 |
| 2019-12-06 | $8.61 | $8.89 | $8.52 | $8.78 | $8.62 | 6,415,592 |
| 2019-12-05 | $8.84 | $8.99 | $8.59 | $8.61 | $8.46 | 5,870,997 |
| 2019-12-04 | $8.55 | $8.93 | $8.46 | $8.75 | $8.59 | 6,709,386 |
| 2019-12-03 | $8.35 | $8.69 | $8.34 | $8.48 | $8.33 | 6,140,336 |
| 2019-12-02 | $8.80 | $8.81 | $8.38 | $8.44 | $8.29 | 8,333,277 |
| 2019-11-29 | $8.88 | $8.94 | $8.67 | $8.73 | $8.57 | 3,420,825 |
| 2019-11-27 | $8.82 | $9.09 | $8.70 | $9.06 | $8.90 | 7,089,169 |
| 2019-11-26 | $9.00 | $9.00 | $8.65 | $8.81 | $8.65 | 7,674,160 |
| 2019-11-25 | $8.81 | $9.13 | $8.64 | $9.09 | $8.93 | 6,701,102 |
| 2019-11-22 | $8.69 | $9.16 | $8.64 | $9.06 | $8.90 | 4,706,635 |
| 2019-11-21 | $8.87 | $8.96 | $8.63 | $8.67 | $8.52 | 4,479,995 |
| 2019-11-20 | $8.94 | $9.05 | $8.61 | $8.83 | $8.67 | 7,313,343 |
| 2019-11-19 | $9.59 | $9.63 | $8.94 | $8.95 | $8.79 | 6,845,062 |
| 2019-11-18 | $10.19 | $10.19 | $9.60 | $9.66 | $9.49 | 7,037,172 |
| 2019-11-15 | $10.32 | $10.45 | $10.19 | $10.35 | $10.17 | 3,894,936 |
| 2019-11-14 | $10.46 | $10.72 | $10.25 | $10.31 | $10.13 | 3,647,118 |
| 2019-11-13 | $10.31 | $10.52 | $10.19 | $10.39 | $10.20 | 3,414,131 |
| 2019-11-12 | $10.63 | $10.71 | $10.34 | $10.45 | $10.26 | 3,570,966 |
| 2019-11-11 | $11.30 | $11.31 | $10.51 | $10.54 | $10.35 | 6,035,957 |
| 2019-11-08 | $11.11 | $11.65 | $10.88 | $11.59 | $11.38 | 6,364,063 |
| 2019-11-07 | $10.93 | $11.26 | $10.85 | $11.06 | $10.86 | 5,643,664 |
| 2019-11-06 | $10.78 | $11.18 | $10.63 | $10.77 | $10.55 | 5,481,783 |
| 2019-11-05 | $11.23 | $11.53 | $10.84 | $10.87 | $10.65 | 6,939,674 |
| 2019-11-04 | $10.84 | $11.29 | $10.84 | $11.11 | $10.88 | 8,419,269 |
| 2019-11-01 | $10.61 | $10.98 | $10.33 | $10.56 | $10.34 | 7,763,696 |
| 2019-10-31 | $10.34 | $11.17 | $9.69 | $10.74 | $10.52 | 14,378,930 |
| 2019-10-30 | $10.50 | $10.61 | $9.90 | $9.90 | $9.70 | 9,410,030 |
| 2019-10-29 | $9.43 | $10.49 | $9.27 | $10.31 | $10.10 | 9,189,357 |
| 2019-10-28 | $9.59 | $10.04 | $9.40 | $9.42 | $9.23 | 4,005,162 |
| 2019-10-25 | $9.25 | $9.66 | $9.11 | $9.49 | $9.30 | 6,141,620 |
| 2019-10-24 | $9.74 | $9.76 | $9.03 | $9.26 | $9.07 | 4,956,881 |
| 2019-10-23 | $9.42 | $9.81 | $9.14 | $9.62 | $9.42 | 5,952,515 |
| 2019-10-22 | $9.67 | $9.80 | $9.26 | $9.46 | $9.27 | 6,191,159 |
| 2019-10-21 | $9.60 | $9.84 | $9.40 | $9.55 | $9.35 | 4,312,404 |
| 2019-10-18 | $9.93 | $10.02 | $9.66 | $9.71 | $9.51 | 4,144,534 |
| 2019-10-17 | $9.64 | $10.03 | $9.47 | $9.95 | $9.75 | 5,417,935 |
| 2019-10-16 | $9.75 | $9.97 | $9.52 | $9.56 | $9.36 | 4,498,275 |
| 2019-10-15 | $9.41 | $10.06 | $9.39 | $9.64 | $9.44 | 7,522,728 |
| 2019-10-14 | $9.57 | $9.65 | $9.24 | $9.49 | $9.30 | 3,429,579 |
| 2019-10-11 | $9.60 | $9.91 | $9.41 | $9.66 | $9.46 | 5,372,142 |
| 2019-10-10 | $9.33 | $9.54 | $9.14 | $9.42 | $9.23 | 4,299,911 |
| 2019-10-09 | $9.23 | $9.54 | $9.14 | $9.33 | $9.14 | 6,250,012 |
| 2019-10-08 | $9.62 | $9.80 | $9.23 | $9.26 | $9.07 | 4,915,740 |
| 2019-10-07 | $9.80 | $10.12 | $9.57 | $9.77 | $9.57 | 6,596,639 |
| 2019-10-04 | $9.79 | $9.90 | $9.11 | $9.90 | $9.70 | 5,905,293 |
| 2019-10-03 | $9.98 | $10.00 | $9.06 | $9.68 | $9.48 | 7,447,000 |
| 2019-10-02 | $10.22 | $10.58 | $9.97 | $10.07 | $9.86 | 5,019,347 |
| 2019-10-01 | $10.71 | $10.88 | $10.01 | $10.20 | $9.99 | 4,718,721 |
| 2019-09-30 | $11.13 | $11.13 | $10.28 | $10.64 | $10.42 | 6,344,344 |
| 2019-09-27 | $10.72 | $11.26 | $10.59 | $11.23 | $11.00 | 4,207,791 |
| 2019-09-26 | $10.98 | $11.09 | $10.64 | $10.90 | $10.68 | 3,849,788 |
| 2019-09-25 | $11.19 | $11.45 | $11.03 | $11.17 | $10.94 | 3,297,394 |
| 2019-09-24 | $11.35 | $11.56 | $11.12 | $11.28 | $11.05 | 3,284,757 |
| 2019-09-23 | $11.25 | $11.67 | $11.16 | $11.49 | $11.25 | 4,632,241 |
| 2019-09-20 | $11.61 | $11.80 | $11.32 | $11.46 | $11.23 | 9,735,866 |
| 2019-09-19 | $12.25 | $12.32 | $11.48 | $11.51 | $11.27 | 4,494,789 |
| 2019-09-18 | $12.28 | $12.60 | $12.08 | $12.25 | $12.00 | 3,564,254 |
| 2019-09-17 | $11.96 | $12.92 | $11.73 | $12.44 | $12.19 | 8,381,715 |
| 2019-09-16 | $12.92 | $13.12 | $11.60 | $12.16 | $11.91 | 11,983,889 |
| 2019-09-13 | $12.42 | $12.67 | $11.66 | $12.16 | $11.91 | 4,925,515 |
| 2019-09-12 | $12.12 | $12.49 | $11.72 | $12.29 | $12.04 | 6,081,809 |
| 2019-09-11 | $11.93 | $12.64 | $11.63 | $12.33 | $12.08 | 5,910,747 |
| 2019-09-10 | $11.92 | $12.61 | $11.72 | $11.81 | $11.57 | 6,571,487 |
| 2019-09-09 | $10.83 | $11.82 | $10.79 | $11.75 | $11.51 | 7,298,275 |
| 2019-09-06 | $10.64 | $10.77 | $10.11 | $10.68 | $10.46 | 6,151,007 |
| 2019-09-05 | $10.68 | $11.24 | $10.60 | $10.90 | $10.68 | 5,321,931 |
| 2019-09-04 | $10.18 | $10.66 | $10.12 | $10.58 | $10.36 | 5,589,686 |
| 2019-09-03 | $10.01 | $10.08 | $9.71 | $10.02 | $9.81 | 6,864,912 |
| 2019-08-30 | $10.60 | $10.75 | $9.90 | $10.17 | $9.96 | 6,709,796 |
| 2019-08-29 | $10.28 | $11.07 | $10.28 | $10.75 | $10.53 | 6,737,706 |
| 2019-08-28 | $9.92 | $10.35 | $9.82 | $10.19 | $9.98 | 7,392,313 |
| 2019-08-27 | $10.36 | $10.39 | $9.80 | $9.82 | $9.62 | 4,971,662 |
| 2019-08-26 | $10.50 | $10.53 | $10.14 | $10.26 | $10.05 | 8,330,576 |
| 2019-08-23 | $11.19 | $11.30 | $10.32 | $10.35 | $10.14 | 12,308,342 |
| 2019-08-22 | $11.91 | $12.08 | $11.28 | $11.35 | $11.12 | 4,994,859 |
| 2019-08-21 | $12.17 | $12.56 | $11.75 | $11.86 | $11.62 | 4,424,856 |
| 2019-08-20 | $12.48 | $12.81 | $12.22 | $12.29 | $12.04 | 3,280,825 |
| 2019-08-19 | $12.45 | $12.83 | $12.32 | $12.60 | $12.34 | 5,528,020 |
| 2019-08-16 | $11.74 | $12.50 | $11.60 | $12.36 | $12.11 | 4,156,671 |
| 2019-08-15 | $11.83 | $11.90 | $11.47 | $11.77 | $11.53 | 4,540,473 |
| 2019-08-14 | $12.03 | $12.10 | $11.70 | $11.81 | $11.57 | 4,786,122 |
| 2019-08-13 | $12.24 | $12.84 | $11.92 | $12.30 | $12.05 | 6,309,399 |
| 2019-08-12 | $12.08 | $12.25 | $11.55 | $12.17 | $11.92 | 12,150,755 |
| 2019-08-09 | $12.59 | $12.65 | $12.03 | $12.09 | $11.84 | 5,167,212 |
| 2019-08-08 | $12.58 | $12.65 | $12.11 | $12.61 | $12.35 | 6,022,063 |
| 2019-08-07 | $12.30 | $12.48 | $11.79 | $12.41 | $12.13 | 9,484,081 |
| 2019-08-06 | $13.10 | $13.21 | $12.11 | $12.54 | $12.25 | 5,837,102 |
| 2019-08-05 | $13.00 | $13.16 | $12.70 | $13.07 | $12.77 | 6,318,594 |
| 2019-08-02 | $13.78 | $13.95 | $13.22 | $13.35 | $13.05 | 5,388,101 |
| 2019-08-01 | $14.90 | $14.90 | $13.50 | $13.72 | $13.41 | 10,046,851 |
| 2019-07-31 | $14.86 | $15.58 | $14.77 | $15.11 | $14.77 | 7,999,630 |
| 2019-07-30 | $13.58 | $14.93 | $13.41 | $14.75 | $14.41 | 7,492,435 |
| 2019-07-29 | $14.32 | $14.32 | $13.21 | $13.65 | $13.34 | 8,119,612 |
| 2019-07-26 | $14.65 | $15.11 | $14.18 | $14.31 | $13.98 | 6,567,152 |
| 2019-07-25 | $16.30 | $16.34 | $14.29 | $14.82 | $14.48 | 8,902,583 |
| 2019-07-24 | $15.64 | $16.09 | $15.54 | $15.92 | $15.56 | 4,655,491 |
| 2019-07-23 | $15.50 | $15.72 | $15.35 | $15.67 | $15.31 | 3,677,460 |
| 2019-07-22 | $15.56 | $15.77 | $15.23 | $15.53 | $15.18 | 3,472,040 |
| 2019-07-19 | $15.19 | $15.55 | $15.11 | $15.45 | $15.10 | 3,160,894 |
| 2019-07-18 | $14.84 | $15.34 | $14.77 | $15.25 | $14.90 | 3,759,259 |
| 2019-07-17 | $15.12 | $15.23 | $14.75 | $14.96 | $14.62 | 2,986,122 |
| 2019-07-16 | $15.55 | $15.55 | $14.92 | $15.12 | $14.77 | 4,737,761 |
| 2019-07-15 | $15.87 | $15.92 | $15.45 | $15.62 | $15.26 | 4,413,598 |
| 2019-07-12 | $15.63 | $16.08 | $15.37 | $15.82 | $15.46 | 5,075,444 |
| 2019-07-11 | $15.99 | $16.14 | $15.26 | $15.37 | $15.02 | 4,408,582 |
| 2019-07-10 | $16.43 | $16.44 | $15.80 | $15.94 | $15.58 | 7,007,769 |
| 2019-07-09 | $15.06 | $15.81 | $14.97 | $15.66 | $15.30 | 5,567,678 |
| 2019-07-08 | $15.31 | $15.49 | $15.07 | $15.08 | $14.74 | 3,044,123 |
| 2019-07-05 | $15.25 | $15.75 | $15.08 | $15.47 | $15.12 | 4,892,688 |
| 2019-07-03 | $15.09 | $15.27 | $14.99 | $15.06 | $14.72 | 2,179,369 |
| 2019-07-02 | $16.02 | $16.07 | $14.91 | $15.08 | $14.74 | 6,446,698 |
| 2019-07-01 | $15.94 | $16.20 | $15.82 | $16.07 | $15.70 | 5,939,851 |
| 2019-06-28 | $14.56 | $16.09 | $14.56 | $15.81 | $15.45 | 9,014,793 |
| 2019-06-27 | $14.75 | $14.94 | $14.36 | $14.43 | $14.10 | 3,699,682 |
| 2019-06-26 | $14.49 | $14.92 | $14.47 | $14.79 | $14.45 | 4,841,981 |
| 2019-06-25 | $15.38 | $15.38 | $14.28 | $14.39 | $14.06 | 7,329,875 |
| 2019-06-24 | $15.19 | $15.62 | $15.12 | $15.38 | $15.03 | 3,854,240 |
| 2019-06-21 | $15.56 | $15.70 | $15.01 | $15.23 | $14.88 | 4,365,504 |
| 2019-06-20 | $15.40 | $15.92 | $15.32 | $15.55 | $15.20 | 4,817,200 |
| 2019-06-19 | $15.99 | $15.99 | $15.12 | $15.16 | $14.81 | 4,028,377 |
| 2019-06-18 | $15.90 | $16.36 | $15.87 | $15.96 | $15.60 | 3,433,090 |
| 2019-06-17 | $15.66 | $16.24 | $15.40 | $15.85 | $15.49 | 3,924,161 |
| 2019-06-14 | $16.07 | $16.22 | $15.74 | $15.81 | $15.45 | 3,441,130 |
| 2019-06-13 | $16.00 | $16.16 | $15.66 | $16.13 | $15.76 | 6,151,690 |
| 2019-06-12 | $16.47 | $16.64 | $15.69 | $15.77 | $15.41 | 5,492,505 |
| 2019-06-11 | $17.53 | $17.53 | $16.63 | $16.66 | $16.28 | 4,916,739 |
| 2019-06-10 | $17.62 | $17.91 | $17.29 | $17.31 | $16.92 | 3,686,028 |
| 2019-06-07 | $18.04 | $18.17 | $17.67 | $17.69 | $17.29 | 3,274,342 |
| 2019-06-06 | $17.80 | $18.06 | $17.68 | $18.06 | $17.65 | 3,643,259 |
| 2019-06-05 | $18.57 | $18.67 | $17.68 | $17.83 | $17.42 | 3,944,006 |
| 2019-06-04 | $18.55 | $18.71 | $18.17 | $18.56 | $18.14 | 3,364,372 |
| 2019-06-03 | $18.29 | $18.48 | $18.13 | $18.42 | $18.00 | 2,921,978 |
| 2019-05-31 | $18.19 | $18.65 | $18.09 | $18.30 | $17.88 | 3,485,217 |
| 2019-05-30 | $18.48 | $18.72 | $18.16 | $18.26 | $17.84 | 2,817,113 |
| 2019-05-29 | $18.65 | $18.71 | $18.15 | $18.67 | $18.24 | 3,541,344 |
| 2019-05-28 | $19.28 | $19.44 | $18.78 | $18.88 | $18.45 | 2,457,448 |
| 2019-05-24 | $19.76 | $19.85 | $19.29 | $19.43 | $18.99 | 3,790,477 |
| 2019-05-23 | $19.63 | $19.68 | $19.21 | $19.57 | $19.12 | 5,705,378 |
| 2019-05-22 | $21.16 | $21.38 | $19.92 | $19.95 | $19.49 | 3,336,187 |
| 2019-05-21 | $21.07 | $21.47 | $20.96 | $21.45 | $20.96 | 2,823,739 |
| 2019-05-20 | $20.96 | $21.20 | $20.79 | $20.89 | $20.41 | 2,549,998 |
| 2019-05-17 | $20.85 | $21.31 | $20.79 | $20.81 | $20.34 | 2,961,993 |
| 2019-05-16 | $21.62 | $21.67 | $20.95 | $21.02 | $20.54 | 5,179,973 |
| 2019-05-15 | $20.82 | $21.64 | $20.64 | $21.54 | $21.05 | 2,315,121 |
| 2019-05-14 | $20.90 | $21.22 | $20.74 | $21.06 | $20.58 | 3,940,320 |
| 2019-05-13 | $20.82 | $20.95 | $20.42 | $20.86 | $20.36 | 5,816,904 |
| 2019-05-10 | $20.40 | $21.07 | $20.24 | $21.05 | $20.54 | 3,987,511 |
| 2019-05-09 | $20.17 | $20.63 | $19.90 | $20.45 | $19.95 | 1,720,915 |
| 2019-05-08 | $20.78 | $21.13 | $20.43 | $20.44 | $19.95 | 2,525,562 |
| 2019-05-07 | $20.14 | $20.69 | $19.93 | $20.69 | $20.19 | 2,755,116 |
| 2019-05-06 | $20.17 | $20.53 | $20.01 | $20.36 | $19.87 | 2,517,187 |
| 2019-05-03 | $19.99 | $20.43 | $19.71 | $20.38 | $19.89 | 2,754,659 |
| 2019-05-02 | $19.82 | $20.16 | $19.59 | $19.72 | $19.24 | 3,928,448 |
| 2019-05-01 | $20.46 | $20.78 | $20.06 | $20.08 | $19.59 | 3,082,824 |
| 2019-04-30 | $21.21 | $21.28 | $20.38 | $20.45 | $19.95 | 3,836,058 |
| 2019-04-29 | $21.00 | $21.21 | $20.71 | $21.07 | $20.56 | 3,900,407 |
| 2019-04-26 | $20.40 | $21.38 | $20.14 | $20.99 | $20.48 | 6,193,809 |
| 2019-04-25 | $20.57 | $20.66 | $20.03 | $20.16 | $19.67 | 5,075,874 |
| 2019-04-24 | $21.10 | $21.19 | $20.69 | $20.75 | $20.25 | 4,583,710 |
| 2019-04-23 | $21.15 | $21.41 | $20.86 | $21.01 | $20.50 | 3,534,730 |
| 2019-04-22 | $20.59 | $21.08 | $20.32 | $21.05 | $20.54 | 3,880,413 |
| 2019-04-18 | $21.32 | $21.37 | $20.37 | $20.44 | $19.95 | 3,926,636 |
| 2019-04-17 | $21.80 | $21.82 | $20.89 | $21.26 | $20.75 | 3,526,682 |
| 2019-04-16 | $21.56 | $21.78 | $21.33 | $21.73 | $21.20 | 2,779,088 |
| 2019-04-15 | $21.17 | $21.75 | $20.93 | $21.58 | $21.06 | 2,089,503 |
| 2019-04-12 | $21.66 | $21.72 | $21.24 | $21.33 | $20.81 | 3,125,275 |
| 2019-04-11 | $21.01 | $21.17 | $20.74 | $20.96 | $20.45 | 2,309,188 |
| 2019-04-10 | $21.06 | $21.21 | $20.81 | $21.06 | $20.55 | 2,428,840 |
| 2019-04-09 | $21.45 | $21.60 | $20.83 | $20.93 | $20.42 | 4,445,757 |
| 2019-04-08 | $21.43 | $21.86 | $21.37 | $21.51 | $20.99 | 3,530,489 |
| 2019-04-05 | $20.86 | $21.63 | $20.74 | $21.61 | $21.09 | 2,570,117 |
| 2019-04-04 | $20.21 | $21.20 | $20.00 | $20.89 | $20.38 | 4,265,280 |
| 2019-04-03 | $20.62 | $20.79 | $19.93 | $20.10 | $19.61 | 3,224,014 |
| 2019-04-02 | $20.99 | $21.12 | $20.58 | $20.62 | $20.12 | 3,963,851 |
| 2019-04-01 | $20.86 | $21.05 | $20.42 | $20.55 | $20.05 | 4,084,670 |
| 2019-03-29 | $20.82 | $20.99 | $20.46 | $20.74 | $20.24 | 3,980,779 |
| 2019-03-28 | $20.48 | $20.68 | $20.15 | $20.65 | $20.15 | 3,491,427 |
| 2019-03-27 | $19.88 | $20.47 | $19.88 | $20.33 | $19.84 | 3,285,347 |
| 2019-03-26 | $20.09 | $20.49 | $19.91 | $20.13 | $19.64 | 4,198,883 |
| 2019-03-25 | $19.46 | $20.42 | $19.45 | $20.00 | $19.52 | 3,909,578 |
| 2019-03-22 | $20.04 | $20.10 | $19.24 | $19.51 | $19.04 | 4,146,200 |
| 2019-03-21 | $20.72 | $20.90 | $20.03 | $20.26 | $19.77 | 5,781,954 |
| 2019-03-20 | $19.96 | $21.11 | $19.87 | $20.83 | $20.33 | 4,198,762 |
| 2019-03-19 | $20.28 | $20.50 | $19.82 | $20.05 | $19.56 | 3,252,112 |
| 2019-03-18 | $19.51 | $20.26 | $19.37 | $20.04 | $19.55 | 5,406,425 |
| 2019-03-15 | $19.65 | $19.75 | $19.04 | $19.41 | $18.94 | 6,557,264 |
| 2019-03-14 | $19.68 | $20.08 | $19.63 | $19.86 | $19.38 | 3,756,360 |
| 2019-03-13 | $19.67 | $20.15 | $19.58 | $19.64 | $19.16 | 4,527,626 |
| 2019-03-12 | $18.76 | $19.70 | $18.71 | $19.65 | $19.17 | 4,166,073 |
| 2019-03-11 | $18.36 | $18.71 | $18.15 | $18.70 | $18.25 | 3,855,005 |
| 2019-03-08 | $18.66 | $18.68 | $17.99 | $18.36 | $17.92 | 4,255,048 |
| 2019-03-07 | $18.84 | $19.09 | $18.62 | $18.87 | $18.41 | 4,691,341 |
| 2019-03-06 | $19.24 | $19.44 | $18.78 | $18.85 | $18.39 | 3,229,169 |
| 2019-03-05 | $19.76 | $19.89 | $19.19 | $19.40 | $18.93 | 3,682,308 |
| 2019-03-04 | $19.53 | $20.00 | $19.20 | $19.83 | $19.35 | 3,775,322 |
| 2019-03-01 | $18.33 | $19.50 | $18.33 | $19.49 | $19.02 | 4,737,917 |
| 2019-02-28 | $18.37 | $18.46 | $17.78 | $18.12 | $17.68 | 5,194,326 |
| 2019-02-27 | $19.23 | $19.25 | $18.28 | $18.31 | $17.87 | 5,474,233 |
| 2019-02-26 | $19.78 | $19.97 | $19.01 | $19.04 | $18.58 | 3,956,066 |
| 2019-02-25 | $19.33 | $20.03 | $19.33 | $19.81 | $19.33 | 4,334,892 |
| 2019-02-22 | $19.57 | $19.75 | $19.19 | $19.31 | $18.84 | 5,516,284 |
| 2019-02-21 | $19.29 | $19.52 | $18.88 | $19.03 | $18.57 | 3,089,135 |
| 2019-02-20 | $19.08 | $19.75 | $19.02 | $19.35 | $18.88 | 5,114,591 |
| 2019-02-19 | $18.83 | $19.54 | $18.80 | $18.97 | $18.51 | 5,633,792 |
| 2019-02-15 | $18.32 | $19.32 | $18.32 | $18.93 | $18.47 | 5,858,560 |
| 2019-02-14 | $18.98 | $19.28 | $17.92 | $18.20 | $17.76 | 6,704,327 |
| 2019-02-13 | $18.96 | $19.24 | $18.80 | $19.21 | $18.71 | 4,407,526 |
| 2019-02-12 | $18.61 | $19.12 | $18.54 | $18.88 | $18.39 | 3,391,949 |
| 2019-02-11 | $17.86 | $18.55 | $17.66 | $18.38 | $17.91 | 2,715,537 |
| 2019-02-08 | $17.79 | $18.01 | $17.56 | $17.79 | $17.33 | 3,992,885 |
| 2019-02-07 | $18.55 | $18.68 | $17.79 | $17.84 | $17.38 | 4,224,932 |
| 2019-02-06 | $19.01 | $19.09 | $18.51 | $18.68 | $18.20 | 3,186,720 |
| 2019-02-05 | $19.72 | $20.00 | $19.02 | $19.09 | $18.60 | 4,778,606 |
| 2019-02-04 | $19.53 | $19.80 | $19.20 | $19.78 | $19.27 | 2,414,135 |
| 2019-02-01 | $19.48 | $20.08 | $19.24 | $19.66 | $19.15 | 3,335,986 |
| 2019-01-31 | $19.92 | $19.93 | $19.09 | $19.47 | $18.97 | 5,711,819 |
| 2019-01-30 | $19.87 | $20.04 | $19.72 | $19.85 | $19.34 | 3,484,822 |
| 2019-01-29 | $19.30 | $19.86 | $18.72 | $19.77 | $19.26 | 3,924,611 |
| 2019-01-28 | $19.88 | $19.88 | $19.00 | $19.35 | $18.85 | 3,664,159 |
| 2019-01-25 | $18.95 | $20.08 | $18.88 | $19.97 | $19.45 | 4,363,199 |
| 2019-01-24 | $19.02 | $19.12 | $18.22 | $18.89 | $18.40 | 7,062,727 |
| 2019-01-23 | $20.15 | $20.51 | $19.00 | $19.05 | $18.56 | 5,623,544 |
| 2019-01-22 | $20.93 | $20.93 | $19.95 | $19.99 | $19.47 | 4,902,385 |
| 2019-01-18 | $21.13 | $21.42 | $20.71 | $21.18 | $20.63 | 4,792,898 |
| 2019-01-17 | $20.42 | $21.06 | $20.22 | $20.96 | $20.42 | 3,904,559 |
| 2019-01-16 | $20.95 | $21.13 | $20.47 | $20.50 | $19.97 | 3,390,939 |
| 2019-01-15 | $20.90 | $21.27 | $20.55 | $20.95 | $20.41 | 3,755,210 |
| 2019-01-14 | $20.15 | $21.03 | $20.00 | $20.79 | $20.25 | 4,568,761 |
| 2019-01-11 | $19.56 | $20.41 | $19.39 | $20.37 | $19.84 | 3,791,103 |
| 2019-01-10 | $19.86 | $20.28 | $19.45 | $19.79 | $19.28 | 4,247,048 |
| 2019-01-09 | $20.47 | $20.53 | $19.71 | $19.96 | $19.44 | 5,085,601 |
| 2019-01-08 | $19.86 | $20.41 | $19.65 | $20.35 | $19.82 | 6,983,770 |
| 2019-01-07 | $19.15 | $20.62 | $19.03 | $19.74 | $19.23 | 8,225,772 |
| 2019-01-04 | $19.68 | $20.18 | $19.08 | $19.52 | $19.02 | 11,672,127 |
| 2019-01-03 | $19.91 | $19.91 | $19.03 | $19.32 | $18.82 | 4,969,975 |
| 2019-01-02 | $18.52 | $19.95 | $18.19 | $19.90 | $19.39 | 7,754,231 |
| 2018-12-31 | $19.39 | $19.39 | $18.48 | $18.89 | $18.40 | 4,776,477 |
| 2018-12-28 | $19.93 | $20.00 | $18.92 | $19.19 | $18.69 | 3,500,058 |
| 2018-12-27 | $19.10 | $19.83 | $18.81 | $19.83 | $19.32 | 5,501,233 |
| 2018-12-26 | $17.73 | $19.45 | $17.30 | $19.37 | $18.87 | 5,662,236 |
| 2018-12-24 | $18.46 | $18.51 | $17.51 | $17.59 | $17.14 | 2,774,503 |
| 2018-12-21 | $18.44 | $19.07 | $18.26 | $18.67 | $18.19 | 10,150,186 |
| 2018-12-20 | $18.70 | $19.71 | $18.14 | $18.55 | $18.07 | 9,243,528 |
| 2018-12-19 | $18.89 | $19.78 | $18.69 | $18.89 | $18.40 | 8,051,065 |
| 2018-12-18 | $19.09 | $19.18 | $18.64 | $18.87 | $18.38 | 5,869,801 |
| 2018-12-17 | $19.22 | $19.93 | $18.79 | $18.89 | $18.40 | 6,387,161 |
| 2018-12-14 | $20.17 | $20.19 | $19.22 | $19.40 | $18.90 | 7,052,951 |
| 2018-12-13 | $20.09 | $20.80 | $19.80 | $20.19 | $19.67 | 7,191,818 |
| 2018-12-12 | $20.49 | $20.73 | $19.97 | $19.99 | $19.47 | 9,079,135 |
| 2018-12-11 | $19.86 | $20.87 | $19.83 | $20.28 | $19.76 | 12,622,454 |
| 2018-12-10 | $18.21 | $19.75 | $18.11 | $19.63 | $19.12 | 12,089,241 |
| 2018-12-07 | $18.38 | $19.55 | $18.13 | $18.41 | $17.93 | 8,203,584 |
| 2018-12-06 | $17.87 | $18.05 | $17.31 | $17.99 | $17.53 | 5,852,104 |
| 2018-12-04 | $18.96 | $19.34 | $18.18 | $18.25 | $17.78 | 4,767,396 |
| 2018-12-03 | $19.16 | $19.27 | $18.14 | $18.91 | $18.42 | 7,427,813 |
| 2018-11-30 | $18.69 | $19.00 | $18.42 | $18.71 | $18.23 | 4,814,306 |
| 2018-11-29 | $19.08 | $19.27 | $18.47 | $18.80 | $18.31 | 6,855,147 |
| 2018-11-28 | $18.59 | $19.20 | $18.25 | $19.07 | $18.58 | 5,772,076 |
| 2018-11-27 | $18.56 | $18.80 | $18.15 | $18.67 | $18.19 | 6,644,138 |
| 2018-11-26 | $18.15 | $18.72 | $18.03 | $18.68 | $18.20 | 7,676,980 |
| 2018-11-23 | $17.29 | $18.32 | $17.27 | $18.11 | $17.64 | 3,538,800 |
| 2018-11-21 | $16.83 | $17.90 | $16.81 | $17.79 | $17.33 | 7,334,273 |
| 2018-11-20 | $17.15 | $17.20 | $16.50 | $16.71 | $16.28 | 9,112,804 |
| 2018-11-19 | $16.52 | $17.42 | $16.38 | $17.10 | $16.63 | 9,691,021 |
| 2018-11-16 | $17.08 | $17.23 | $16.29 | $16.63 | $16.17 | 11,981,749 |
| 2018-11-15 | $17.09 | $17.84 | $16.91 | $17.20 | $16.73 | 12,247,549 |
| 2018-11-14 | $18.73 | $19.11 | $16.63 | $17.48 | $17.00 | 20,937,166 |
| 2018-11-13 | $18.89 | $21.15 | $18.36 | $18.56 | $18.05 | 35,458,798 |
| 2018-11-12 | $36.15 | $36.39 | $34.49 | $34.64 | $18.34 | 126,791,363 |
| 2018-11-09 | $34.69 | $37.46 | $34.48 | $35.90 | $19.00 | 21,736,355 |
| 2018-11-08 | $33.84 | $35.35 | $33.34 | $34.80 | $18.42 | 15,519,574 |
| 2018-11-07 | $35.39 | $35.64 | $32.94 | $34.17 | $18.09 | 10,347,567 |
| 2018-11-06 | $34.91 | $35.61 | $34.90 | $35.02 | $18.54 | 5,974,171 |
| 2018-11-05 | $33.64 | $35.49 | $33.64 | $35.35 | $18.71 | 7,980,253 |
| 2018-11-02 | $34.58 | $34.79 | $32.31 | $32.63 | $17.27 | 7,729,313 |
| 2018-11-01 | $34.63 | $35.14 | $34.20 | $34.88 | $18.46 | 6,560,889 |
| 2018-10-31 | $33.54 | $34.85 | $33.18 | $33.97 | $17.98 | 13,682,308 |
| 2018-10-30 | $30.92 | $32.95 | $30.86 | $32.87 | $17.40 | 13,236,992 |
| 2018-10-29 | $32.55 | $32.86 | $30.53 | $31.00 | $16.41 | 18,931,975 |
| 2018-10-26 | $34.77 | $35.34 | $32.39 | $32.55 | $17.23 | 21,553,047 |
| 2018-10-25 | $38.29 | $39.11 | $33.51 | $35.34 | $18.71 | 25,023,185 |
| 2018-10-24 | $42.64 | $43.08 | $40.36 | $40.46 | $21.42 | 7,867,101 |
| 2018-10-23 | $43.47 | $43.78 | $41.76 | $42.46 | $22.48 | 6,186,428 |
| 2018-10-22 | $46.33 | $46.33 | $44.14 | $44.43 | $23.52 | 5,294,483 |
| 2018-10-19 | $46.66 | $47.48 | $46.31 | $46.38 | $24.55 | 3,512,209 |
| 2018-10-18 | $46.89 | $47.37 | $46.29 | $46.68 | $24.71 | 3,324,549 |
| 2018-10-17 | $47.50 | $47.79 | $46.55 | $47.36 | $25.07 | 3,958,501 |
| 2018-10-16 | $47.03 | $47.69 | $46.84 | $47.56 | $25.18 | 3,283,949 |
| 2018-10-15 | $46.01 | $47.41 | $45.70 | $46.95 | $24.85 | 4,543,521 |
| 2018-10-12 | $46.16 | $46.65 | $44.52 | $45.40 | $24.03 | 3,689,428 |
| 2018-10-11 | $45.31 | $46.31 | $44.74 | $45.35 | $24.01 | 7,688,227 |
| 2018-10-10 | $46.55 | $46.93 | $45.42 | $45.65 | $24.17 | 4,958,119 |
| 2018-10-09 | $45.71 | $46.93 | $45.68 | $46.39 | $24.56 | 4,549,192 |
| 2018-10-08 | $44.68 | $45.83 | $44.45 | $45.70 | $24.19 | 4,037,496 |
| 2018-10-05 | $44.41 | $45.15 | $44.32 | $44.84 | $23.74 | 3,580,816 |
| 2018-10-04 | $44.19 | $45.47 | $43.96 | $44.23 | $23.41 | 5,476,407 |
| 2018-10-03 | $44.49 | $44.92 | $43.53 | $44.19 | $23.39 | 8,916,496 |
| 2018-10-02 | $44.02 | $44.50 | $43.85 | $44.18 | $23.39 | 6,704,419 |
| 2018-10-01 | $44.55 | $44.62 | $43.89 | $44.05 | $23.32 | 3,664,480 |
| 2018-09-28 | $44.41 | $45.20 | $44.15 | $44.23 | $23.41 | 6,073,217 |
| 2018-09-27 | $44.70 | $45.34 | $44.24 | $44.71 | $23.67 | 5,419,052 |
| 2018-09-26 | $46.42 | $46.59 | $44.41 | $44.44 | $23.52 | 6,355,672 |
| 2018-09-25 | $46.95 | $47.21 | $46.12 | $46.93 | $24.84 | 4,775,366 |
| 2018-09-24 | $48.82 | $49.12 | $46.65 | $46.78 | $24.76 | 4,960,994 |
| 2018-09-21 | $48.43 | $48.67 | $48.04 | $48.24 | $25.54 | 9,564,728 |
| 2018-09-20 | $47.85 | $48.60 | $47.68 | $48.49 | $25.67 | 3,642,232 |
| 2018-09-19 | $46.40 | $48.11 | $46.40 | $47.58 | $25.19 | 4,237,995 |
| 2018-09-18 | $47.04 | $47.65 | $46.02 | $46.53 | $24.63 | 6,041,758 |
| 2018-09-17 | $47.69 | $47.87 | $46.91 | $47.04 | $24.90 | 3,761,580 |
| 2018-09-14 | $47.69 | $48.03 | $47.45 | $47.55 | $25.17 | 2,630,233 |
| 2018-09-13 | $47.10 | $47.89 | $46.56 | $47.79 | $25.30 | 4,520,822 |
| 2018-09-12 | $47.33 | $47.68 | $46.99 | $47.17 | $24.97 | 3,749,884 |
| 2018-09-11 | $45.73 | $46.90 | $45.55 | $46.86 | $24.81 | 6,240,017 |
| 2018-09-10 | $46.71 | $46.84 | $45.87 | $45.97 | $24.33 | 4,687,843 |
| 2018-09-07 | $46.47 | $46.80 | $45.81 | $46.56 | $24.65 | 4,239,048 |
| 2018-09-06 | $48.65 | $48.65 | $46.66 | $46.91 | $24.83 | 7,437,105 |
| 2018-09-05 | $49.04 | $49.13 | $48.22 | $48.77 | $25.82 | 4,609,826 |
| 2018-09-04 | $50.92 | $51.22 | $49.12 | $49.30 | $26.10 | 4,424,831 |
| 2018-08-31 | $51.22 | $51.62 | $50.71 | $51.02 | $27.01 | 3,265,609 |
| 2018-08-30 | $50.71 | $51.51 | $50.62 | $51.30 | $27.16 | 4,179,189 |
| 2018-08-29 | $50.29 | $51.06 | $49.74 | $50.69 | $26.83 | 3,655,650 |
| 2018-08-28 | $50.05 | $50.31 | $49.42 | $50.03 | $26.48 | 5,202,220 |
| 2018-08-27 | $51.19 | $51.58 | $49.98 | $50.00 | $26.47 | 6,004,702 |
| 2018-08-24 | $51.64 | $51.99 | $51.08 | $51.15 | $27.08 | 2,274,143 |
| 2018-08-23 | $51.40 | $51.86 | $51.09 | $51.47 | $27.25 | 3,935,199 |
| 2018-08-22 | $51.45 | $52.00 | $51.36 | $51.67 | $27.35 | 3,631,919 |
| 2018-08-21 | $50.47 | $51.65 | $50.42 | $51.22 | $27.11 | 7,043,785 |
| 2018-08-20 | $49.38 | $50.36 | $49.31 | $50.00 | $26.47 | 8,801,856 |
| 2018-08-17 | $49.72 | $50.58 | $49.49 | $49.53 | $26.22 | 6,258,174 |
| 2018-08-16 | $49.47 | $50.24 | $49.22 | $49.85 | $26.39 | 4,769,360 |
| 2018-08-15 | $49.91 | $49.93 | $48.70 | $49.24 | $26.07 | 5,447,577 |
| 2018-08-14 | $50.22 | $50.73 | $49.97 | $50.36 | $26.66 | 6,457,742 |
| 2018-08-13 | $49.75 | $50.17 | $49.01 | $49.35 | $26.12 | 6,467,573 |
| 2018-08-10 | $49.62 | $50.22 | $49.10 | $49.81 | $26.37 | 9,663,501 |
| 2018-08-09 | $50.46 | $51.00 | $49.88 | $49.95 | $26.44 | 7,163,339 |
| 2018-08-08 | $50.76 | $51.20 | $50.38 | $50.56 | $26.75 | 6,398,921 |
| 2018-08-07 | $50.99 | $51.61 | $50.58 | $51.05 | $27.01 | 4,071,644 |
| 2018-08-06 | $50.39 | $50.81 | $50.16 | $50.50 | $26.72 | 4,001,171 |
| 2018-08-03 | $49.35 | $51.32 | $49.35 | $50.36 | $26.64 | 7,422,629 |
| 2018-08-02 | $48.75 | $49.55 | $48.59 | $49.49 | $26.18 | 4,397,697 |
| 2018-08-01 | $49.00 | $49.83 | $48.72 | $49.20 | $26.03 | 4,820,144 |
| 2018-07-31 | $49.69 | $50.67 | $49.00 | $49.68 | $26.28 | 5,718,783 |
| 2018-07-30 | $49.52 | $50.36 | $49.09 | $49.69 | $26.29 | 7,957,503 |
| 2018-07-27 | $54.05 | $54.60 | $49.76 | $49.85 | $26.37 | 12,040,372 |
| 2018-07-26 | $56.33 | $56.61 | $53.85 | $54.34 | $28.75 | 9,821,935 |
| 2018-07-25 | $55.29 | $55.88 | $54.45 | $55.43 | $29.32 | 4,770,918 |
| 2018-07-24 | $55.27 | $55.62 | $54.69 | $55.00 | $29.10 | 3,554,168 |
| 2018-07-23 | $55.75 | $55.99 | $54.81 | $54.91 | $29.05 | 3,516,896 |
| 2018-07-20 | $55.79 | $55.96 | $55.13 | $55.68 | $29.46 | 5,970,161 |
| 2018-07-19 | $54.09 | $55.97 | $54.09 | $55.69 | $29.46 | 4,726,874 |
| 2018-07-18 | $54.81 | $55.10 | $54.24 | $54.87 | $29.03 | 3,098,236 |
| 2018-07-17 | $54.67 | $55.26 | $54.09 | $54.94 | $29.07 | 2,526,905 |
| 2018-07-16 | $54.93 | $55.46 | $54.39 | $54.87 | $29.03 | 4,858,016 |
| 2018-07-13 | $55.06 | $56.42 | $54.42 | $55.52 | $29.37 | 4,351,893 |
| 2018-07-12 | $55.90 | $55.90 | $54.70 | $55.23 | $29.22 | 3,823,489 |
| 2018-07-11 | $55.98 | $57.34 | $55.62 | $55.81 | $29.53 | 4,440,829 |
| 2018-07-10 | $57.16 | $57.27 | $56.08 | $56.40 | $29.84 | 3,669,697 |
| 2018-07-09 | $56.36 | $56.95 | $55.74 | $56.89 | $30.10 | 3,841,791 |
| 2018-07-06 | $54.94 | $56.16 | $54.87 | $55.92 | $29.58 | 2,360,565 |
| 2018-07-05 | $54.75 | $55.32 | $54.44 | $54.97 | $29.08 | 3,614,554 |
| 2018-07-03 | $55.18 | $55.36 | $54.15 | $54.50 | $28.83 | 2,010,041 |
| 2018-07-02 | $54.50 | $54.66 | $53.75 | $54.45 | $28.81 | 3,137,851 |
| 2018-06-29 | $56.35 | $57.39 | $55.00 | $55.18 | $29.19 | 4,840,691 |
| 2018-06-28 | $55.44 | $56.52 | $54.94 | $56.24 | $29.75 | 6,226,180 |
| 2018-06-27 | $55.52 | $56.29 | $54.82 | $54.97 | $29.08 | 4,804,030 |
| 2018-06-26 | $53.76 | $55.09 | $53.25 | $55.05 | $29.12 | 5,095,466 |
| 2018-06-25 | $53.60 | $54.38 | $53.24 | $53.81 | $28.47 | 7,281,965 |
| 2018-06-22 | $56.63 | $57.02 | $53.43 | $53.68 | $28.40 | 12,361,367 |
| 2018-06-21 | $56.44 | $57.06 | $55.69 | $55.95 | $29.60 | 3,840,573 |
| 2018-06-20 | $57.06 | $57.36 | $56.07 | $56.78 | $30.04 | 5,305,303 |
| 2018-06-19 | $54.97 | $56.51 | $54.75 | $56.45 | $29.86 | 4,920,231 |
| 2018-06-18 | $55.27 | $56.64 | $55.17 | $55.90 | $29.57 | 5,936,485 |
| 2018-06-15 | $55.81 | $56.26 | $55.38 | $55.46 | $29.34 | 9,797,354 |
| 2018-06-14 | $57.15 | $57.29 | $56.09 | $56.16 | $29.71 | 6,147,959 |
| 2018-06-13 | $55.76 | $57.36 | $55.69 | $56.79 | $30.04 | 7,270,210 |
| 2018-06-12 | $54.29 | $55.65 | $54.20 | $55.50 | $29.36 | 6,402,270 |
| 2018-06-11 | $53.37 | $54.48 | $53.02 | $54.22 | $28.68 | 3,331,382 |
| 2018-06-08 | $53.16 | $53.78 | $52.37 | $53.12 | $28.10 | 3,446,842 |
| 2018-06-07 | $52.00 | $53.31 | $51.93 | $53.15 | $28.12 | 4,231,206 |
| 2018-06-06 | $51.02 | $51.89 | $50.77 | $51.69 | $27.35 | 3,802,393 |
| 2018-06-05 | $50.02 | $50.99 | $49.52 | $50.73 | $26.84 | 3,929,793 |
| 2018-06-04 | $52.04 | $52.15 | $50.21 | $50.53 | $26.73 | 3,632,278 |
| 2018-06-01 | $51.66 | $52.60 | $51.25 | $51.91 | $27.46 | 4,952,614 |
| 2018-05-31 | $50.90 | $52.37 | $50.52 | $51.54 | $27.27 | 5,747,664 |
| 2018-05-30 | $49.82 | $51.28 | $49.39 | $51.23 | $27.10 | 3,672,840 |
| 2018-05-29 | $49.46 | $50.33 | $48.95 | $49.47 | $26.17 | 3,605,244 |
| 2018-05-25 | $49.83 | $50.32 | $49.32 | $50.23 | $26.57 | 5,152,525 |
| 2018-05-24 | $51.68 | $52.20 | $50.63 | $50.83 | $26.89 | 4,107,787 |
| 2018-05-23 | $52.18 | $52.86 | $51.43 | $52.19 | $27.61 | 4,459,016 |
| 2018-05-22 | $54.15 | $54.61 | $52.34 | $52.55 | $27.80 | 5,599,383 |
| 2018-05-21 | $53.16 | $53.72 | $52.79 | $53.68 | $28.40 | 4,198,147 |
| 2018-05-18 | $53.79 | $53.79 | $52.47 | $52.64 | $27.85 | 5,037,989 |
| 2018-05-17 | $53.70 | $54.17 | $52.86 | $53.94 | $28.54 | 4,466,474 |
| 2018-05-16 | $52.21 | $53.79 | $51.85 | $53.55 | $28.33 | 7,104,619 |
| 2018-05-15 | $51.76 | $52.25 | $50.91 | $52.25 | $27.64 | 5,467,630 |
| 2018-05-14 | $51.18 | $52.01 | $50.97 | $51.69 | $27.35 | 4,225,908 |
| 2018-05-11 | $51.65 | $51.65 | $50.48 | $50.80 | $26.88 | 4,212,064 |
| 2018-05-10 | $51.58 | $51.76 | $50.37 | $51.65 | $27.33 | 4,641,509 |
| 2018-05-09 | $51.20 | $52.67 | $50.82 | $51.24 | $27.09 | 7,661,013 |
| 2018-05-08 | $49.36 | $50.55 | $48.26 | $50.54 | $26.72 | 5,393,444 |
| 2018-05-07 | $49.47 | $50.86 | $48.96 | $49.40 | $26.12 | 5,837,422 |
| 2018-05-04 | $47.09 | $48.90 | $47.04 | $48.63 | $25.71 | 3,877,214 |
| 2018-05-03 | $48.96 | $49.61 | $46.94 | $47.09 | $24.90 | 6,682,168 |
| 2018-05-02 | $49.76 | $50.80 | $49.36 | $49.79 | $26.33 | 5,753,114 |
| 2018-05-01 | $50.06 | $51.21 | $49.71 | $50.22 | $26.55 | 6,855,204 |
| 2018-04-30 | $49.61 | $50.74 | $49.29 | $50.19 | $26.54 | 6,004,153 |
| 2018-04-27 | $51.12 | $51.69 | $49.81 | $49.96 | $26.42 | 7,214,363 |
| 2018-04-26 | $47.78 | $51.72 | $46.87 | $50.94 | $26.93 | 19,318,204 |
| 2018-04-25 | $46.35 | $47.18 | $46.00 | $46.95 | $24.82 | 4,388,769 |
| 2018-04-24 | $47.99 | $48.13 | $46.30 | $46.65 | $24.67 | 4,673,991 |
| 2018-04-23 | $47.07 | $47.99 | $46.52 | $47.94 | $25.35 | 3,779,853 |
| 2018-04-20 | $47.98 | $47.98 | $46.63 | $47.36 | $25.04 | 6,269,394 |
| 2018-04-19 | $48.99 | $49.38 | $48.18 | $48.22 | $25.50 | 3,051,523 |
| 2018-04-18 | $49.69 | $50.20 | $49.10 | $49.14 | $25.98 | 3,270,716 |
| 2018-04-17 | $49.07 | $49.59 | $48.48 | $49.38 | $26.11 | 2,383,097 |
| 2018-04-16 | $49.17 | $49.62 | $48.58 | $49.01 | $25.91 | 2,985,468 |
| 2018-04-13 | $48.59 | $49.24 | $48.18 | $48.85 | $25.83 | 3,501,011 |
| 2018-04-12 | $48.87 | $49.05 | $48.05 | $48.33 | $25.55 | 3,055,011 |
| 2018-04-11 | $48.53 | $49.20 | $48.02 | $48.71 | $25.75 | 3,041,607 |
| 2018-04-10 | $47.29 | $49.17 | $47.29 | $48.58 | $25.69 | 4,137,234 |
| 2018-04-09 | $46.73 | $47.70 | $46.55 | $46.65 | $24.67 | 3,063,504 |
| 2018-04-06 | $48.51 | $48.62 | $45.93 | $46.90 | $24.80 | 5,203,822 |
| 2018-04-05 | $47.22 | $49.06 | $47.07 | $48.74 | $25.77 | 4,840,568 |
| 2018-04-04 | $46.48 | $46.90 | $46.18 | $46.82 | $24.76 | 3,711,518 |
| 2018-04-03 | $46.35 | $47.29 | $45.85 | $47.14 | $24.92 | 3,754,497 |
| 2018-04-02 | $47.16 | $47.28 | $45.19 | $46.04 | $24.34 | 3,925,002 |
| 2018-03-29 | $46.86 | $47.83 | $46.68 | $47.51 | $25.12 | 5,779,080 |
| 2018-03-28 | $47.65 | $47.88 | $46.57 | $46.59 | $24.63 | 4,762,734 |
| 2018-03-27 | $49.05 | $49.05 | $47.16 | $47.45 | $25.09 | 5,653,224 |
| 2018-03-26 | $48.74 | $49.10 | $47.91 | $48.88 | $25.84 | 3,238,050 |
| 2018-03-23 | $49.05 | $49.79 | $48.08 | $48.22 | $25.50 | 4,084,233 |
| 2018-03-22 | $48.98 | $49.50 | $48.73 | $48.77 | $25.79 | 3,399,394 |
| 2018-03-21 | $48.66 | $49.83 | $48.32 | $49.54 | $26.19 | 3,164,673 |
| 2018-03-20 | $49.01 | $49.25 | $48.39 | $48.51 | $25.65 | 3,464,648 |
| 2018-03-19 | $49.45 | $50.14 | $48.30 | $48.64 | $25.72 | 3,732,227 |
| 2018-03-16 | $49.84 | $50.76 | $49.43 | $50.45 | $26.67 | 6,789,976 |
| 2018-03-15 | $51.50 | $52.17 | $48.60 | $49.73 | $26.29 | 13,936,977 |
| 2018-03-14 | $52.90 | $52.99 | $52.18 | $52.45 | $27.73 | 5,086,114 |
| 2018-03-13 | $52.41 | $52.88 | $51.99 | $52.66 | $27.84 | 4,160,639 |
| 2018-03-12 | $52.61 | $52.64 | $51.72 | $52.20 | $27.60 | 3,672,853 |
| 2018-03-09 | $51.22 | $52.84 | $51.22 | $52.44 | $27.73 | 4,139,330 |
| 2018-03-08 | $51.49 | $51.60 | $50.63 | $51.07 | $27.00 | 3,301,494 |
| 2018-03-07 | $51.27 | $52.17 | $50.79 | $51.35 | $27.15 | 3,979,432 |
| 2018-03-06 | $52.30 | $52.61 | $51.58 | $51.82 | $27.40 | 6,930,137 |
| 2018-03-05 | $50.28 | $52.16 | $50.28 | $51.89 | $27.44 | 6,492,003 |
| 2018-03-02 | $49.73 | $50.47 | $48.80 | $50.32 | $26.61 | 7,478,763 |
| 2018-03-01 | $50.58 | $50.92 | $49.92 | $50.13 | $26.51 | 6,891,037 |
| 2018-02-28 | $51.65 | $52.00 | $50.31 | $50.31 | $26.60 | 5,624,050 |
| 2018-02-27 | $52.28 | $52.91 | $51.35 | $51.37 | $27.16 | 7,634,963 |
| 2018-02-26 | $52.63 | $52.75 | $51.97 | $52.50 | $27.76 | 6,834,797 |
| 2018-02-23 | $51.17 | $52.36 | $51.00 | $52.08 | $27.54 | 6,977,041 |
| 2018-02-22 | $50.07 | $51.54 | $49.61 | $50.82 | $26.87 | 12,420,254 |
| 2018-02-21 | $53.55 | $53.55 | $49.77 | $49.81 | $26.34 | 12,910,656 |
| 2018-02-20 | $52.77 | $53.00 | $51.24 | $51.40 | $27.18 | 11,128,237 |
| 2018-02-16 | $52.97 | $53.86 | $52.27 | $52.55 | $27.79 | 11,261,528 |
| 2018-02-15 | $49.11 | $53.55 | $48.26 | $53.34 | $28.20 | 19,880,407 |
| 2018-02-14 | $46.87 | $48.95 | $46.70 | $48.51 | $25.65 | 8,858,100 |
| 2018-02-13 | $47.39 | $47.57 | $46.87 | $47.37 | $25.05 | 8,447,563 |
| 2018-02-12 | $46.50 | $48.14 | $46.50 | $47.77 | $25.24 | 8,096,943 |
| 2018-02-09 | $46.46 | $46.78 | $43.70 | $45.73 | $24.16 | 8,174,932 |
| 2018-02-08 | $47.64 | $48.46 | $46.25 | $46.25 | $24.44 | 10,040,503 |
| 2018-02-07 | $49.46 | $49.95 | $47.13 | $47.65 | $25.18 | 8,801,796 |
| 2018-02-06 | $48.28 | $50.58 | $47.68 | $49.64 | $26.23 | 7,238,257 |
| 2018-02-05 | $51.24 | $51.74 | $48.95 | $49.27 | $26.03 | 9,436,944 |
| 2018-02-02 | $52.67 | $53.09 | $51.71 | $51.91 | $27.43 | 7,202,796 |
| 2018-02-01 | $54.17 | $54.67 | $52.56 | $53.32 | $28.17 | 9,877,525 |
| 2018-01-31 | $54.65 | $55.03 | $54.12 | $54.29 | $28.69 | 7,580,960 |
| 2018-01-30 | $56.32 | $56.41 | $54.34 | $54.65 | $28.88 | 7,031,494 |
| 2018-01-29 | $58.31 | $58.40 | $56.62 | $56.85 | $30.04 | 3,464,916 |
| 2018-01-26 | $58.89 | $59.11 | $58.40 | $58.74 | $31.04 | 5,333,514 |
| 2018-01-25 | $58.99 | $59.41 | $58.08 | $58.48 | $30.90 | 3,926,407 |
| 2018-01-24 | $58.73 | $59.63 | $58.58 | $58.76 | $31.05 | 5,403,667 |
| 2018-01-23 | $57.73 | $58.72 | $57.40 | $58.44 | $30.88 | 11,114,597 |
| 2018-01-22 | $56.78 | $57.33 | $56.06 | $57.16 | $30.20 | 5,268,615 |
| 2018-01-19 | $56.87 | $56.91 | $55.97 | $56.03 | $29.61 | 4,090,300 |
| 2018-01-18 | $57.85 | $57.97 | $57.07 | $57.15 | $30.20 | 3,928,626 |
| 2018-01-17 | $58.47 | $59.01 | $58.00 | $58.16 | $30.73 | 8,514,368 |
| 2018-01-16 | $58.38 | $58.74 | $57.66 | $58.12 | $30.71 | 9,166,222 |
| 2018-01-12 | $58.74 | $59.20 | $58.10 | $58.46 | $30.89 | 5,724,654 |
| 2018-01-11 | $58.53 | $59.16 | $58.17 | $58.70 | $31.02 | 10,285,454 |
| 2018-01-10 | $58.58 | $58.99 | $57.93 | $57.99 | $30.64 | 3,787,030 |
| 2018-01-09 | $58.73 | $59.20 | $58.37 | $58.70 | $31.02 | 3,853,752 |
| 2018-01-08 | $57.95 | $58.83 | $57.28 | $58.73 | $31.03 | 5,265,980 |
| 2018-01-05 | $58.60 | $58.60 | $57.15 | $57.81 | $30.55 | 5,680,722 |
| 2018-01-04 | $59.15 | $59.24 | $58.37 | $58.97 | $31.16 | 3,468,919 |
| 2018-01-03 | $58.95 | $59.66 | $58.16 | $58.93 | $31.14 | 8,126,226 |
| 2018-01-02 | $57.51 | $58.75 | $57.13 | $58.62 | $30.98 | 5,963,838 |
| 2017-12-29 | $57.46 | $57.60 | $56.75 | $56.92 | $30.08 | 4,796,096 |
| 2017-12-28 | $55.49 | $57.49 | $55.31 | $57.26 | $30.26 | 6,026,173 |
| 2017-12-27 | $55.48 | $55.67 | $54.84 | $55.33 | $29.24 | 5,449,309 |
| 2017-12-26 | $55.08 | $55.66 | $54.93 | $55.45 | $29.30 | 2,983,581 |
| 2017-12-22 | $55.54 | $55.71 | $54.70 | $54.77 | $28.94 | 4,047,566 |
| 2017-12-21 | $53.83 | $55.62 | $53.43 | $55.42 | $29.28 | 5,178,359 |
| 2017-12-20 | $54.52 | $54.65 | $53.64 | $54.22 | $28.65 | 5,636,274 |
| 2017-12-19 | $55.70 | $55.80 | $54.31 | $54.42 | $28.76 | 7,562,192 |
| 2017-12-18 | $55.00 | $56.11 | $54.96 | $55.33 | $29.24 | 6,559,340 |
| 2017-12-15 | $56.45 | $56.49 | $54.63 | $54.71 | $28.91 | 9,737,057 |
| 2017-12-14 | $56.60 | $56.89 | $55.88 | $56.01 | $29.60 | 5,156,203 |
| 2017-12-13 | $55.65 | $57.57 | $55.65 | $56.81 | $30.02 | 6,653,127 |
| 2017-12-12 | $57.67 | $57.81 | $55.94 | $55.99 | $29.59 | 4,869,205 |
| 2017-12-11 | $56.60 | $57.85 | $56.57 | $57.13 | $30.19 | 5,125,764 |
| 2017-12-08 | $56.28 | $56.61 | $55.47 | $56.38 | $29.79 | 10,430,901 |
| 2017-12-07 | $57.00 | $57.30 | $55.74 | $55.80 | $29.48 | 5,246,475 |
| 2017-12-06 | $59.05 | $59.05 | $57.07 | $57.18 | $30.21 | 5,054,415 |
| 2017-12-05 | $58.85 | $59.68 | $58.61 | $59.02 | $31.19 | 5,039,844 |
| 2017-12-04 | $59.57 | $60.29 | $59.24 | $59.65 | $31.52 | 8,931,666 |
| 2017-12-01 | $59.99 | $60.35 | $58.61 | $59.57 | $31.48 | 7,122,956 |
| 2017-11-30 | $57.95 | $59.73 | $57.95 | $59.60 | $31.49 | 8,310,913 |
| 2017-11-29 | $56.90 | $58.28 | $56.68 | $58.11 | $30.71 | 5,229,229 |
| 2017-11-28 | $56.88 | $57.24 | $56.34 | $56.87 | $30.05 | 5,170,003 |
| 2017-11-27 | $57.80 | $57.91 | $56.47 | $56.88 | $30.06 | 6,700,529 |
| 2017-11-24 | $58.12 | $58.34 | $57.22 | $57.65 | $30.46 | 2,144,214 |
| 2017-11-22 | $58.32 | $58.78 | $58.00 | $58.18 | $30.74 | 3,162,344 |
| 2017-11-21 | $59.34 | $59.61 | $57.92 | $58.32 | $30.82 | 4,176,584 |
| 2017-11-20 | $58.75 | $59.40 | $57.97 | $59.33 | $31.35 | 6,831,093 |
| 2017-11-17 | $59.35 | $59.70 | $58.76 | $59.03 | $31.19 | 4,961,920 |
| 2017-11-16 | $60.21 | $60.21 | $58.74 | $59.30 | $31.33 | 4,884,625 |
| 2017-11-15 | $59.92 | $60.00 | $58.56 | $59.51 | $31.45 | 12,097,807 |
| 2017-11-14 | $64.43 | $64.54 | $60.33 | $60.60 | $32.02 | 10,315,717 |
| 2017-11-13 | $65.19 | $65.82 | $64.23 | $64.58 | $34.12 | 14,865,327 |
| 2017-11-10 | $65.82 | $66.03 | $64.43 | $65.18 | $34.44 | 39,026,343 |
| 2017-11-09 | $64.54 | $65.95 | $64.54 | $65.91 | $34.83 | 16,993,561 |
| 2017-11-08 | $63.37 | $64.81 | $62.81 | $64.45 | $34.04 | 9,824,825 |
| 2017-11-07 | $63.83 | $64.12 | $62.76 | $63.24 | $33.40 | 4,773,573 |
| 2017-11-06 | $63.28 | $64.04 | $62.59 | $63.83 | $33.71 | 6,707,814 |
| 2017-11-03 | $62.14 | $63.24 | $60.81 | $62.78 | $33.16 | 5,178,152 |
| 2017-11-02 | $61.90 | $62.99 | $61.54 | $62.03 | $32.76 | 3,945,424 |
| 2017-11-01 | $63.08 | $63.38 | $61.92 | $62.06 | $32.78 | 6,125,621 |
| 2017-10-31 | $62.21 | $63.08 | $61.64 | $62.54 | $33.03 | 5,342,462 |
| 2017-10-30 | $63.30 | $63.64 | $61.62 | $61.95 | $32.72 | 9,833,775 |
| 2017-10-27 | $59.55 | $65.03 | $59.24 | $63.31 | $33.44 | 20,884,869 |
| 2017-10-26 | $60.86 | $60.86 | $58.20 | $60.07 | $31.73 | 12,330,724 |
| 2017-10-25 | $63.60 | $63.91 | $60.64 | $60.71 | $32.06 | 10,709,065 |
| 2017-10-24 | $63.56 | $64.34 | $63.14 | $64.05 | $33.83 | 5,111,248 |
| 2017-10-23 | $63.69 | $64.65 | $62.94 | $62.97 | $33.26 | 6,070,695 |
| 2017-10-20 | $63.08 | $63.78 | $62.84 | $63.35 | $33.46 | 3,321,837 |
| 2017-10-19 | $62.65 | $63.17 | $62.37 | $63.06 | $33.31 | 5,351,368 |
| 2017-10-18 | $63.22 | $63.73 | $62.63 | $62.94 | $33.24 | 2,863,653 |
| 2017-10-17 | $62.52 | $63.50 | $62.40 | $63.32 | $33.44 | 4,250,024 |
| 2017-10-16 | $63.10 | $63.60 | $62.28 | $62.56 | $33.04 | 3,468,878 |
| 2017-10-13 | $64.01 | $64.06 | $62.94 | $63.01 | $33.28 | 3,727,923 |
| 2017-10-12 | $62.74 | $63.86 | $62.31 | $63.49 | $33.53 | 4,132,522 |
| 2017-10-11 | $62.97 | $63.25 | $62.51 | $63.10 | $33.33 | 3,258,659 |
| 2017-10-10 | $63.35 | $63.60 | $62.59 | $62.88 | $33.21 | 5,393,867 |
| 2017-10-09 | $63.65 | $63.97 | $62.62 | $62.90 | $33.22 | 6,411,998 |
| 2017-10-06 | $64.36 | $64.84 | $63.27 | $63.61 | $33.60 | 9,161,355 |
| 2017-10-05 | $64.61 | $65.52 | $64.25 | $65.05 | $34.36 | 5,899,490 |
| 2017-10-04 | $64.58 | $64.78 | $63.23 | $64.21 | $33.91 | 7,756,008 |
| 2017-10-03 | $65.31 | $65.70 | $64.20 | $64.21 | $33.91 | 3,522,467 |
| 2017-10-02 | $64.51 | $65.56 | $64.33 | $65.36 | $34.52 | 4,720,189 |
| 2017-09-29 | $64.70 | $65.55 | $64.55 | $65.24 | $34.46 | 4,735,302 |
| 2017-09-28 | $65.28 | $65.52 | $64.32 | $65.06 | $34.36 | 5,584,382 |
| 2017-09-27 | $65.43 | $65.59 | $64.21 | $65.28 | $34.48 | 4,317,754 |
| 2017-09-26 | $65.10 | $65.87 | $64.75 | $64.95 | $34.30 | 5,625,443 |
| 2017-09-25 | $64.57 | $65.11 | $64.21 | $64.45 | $34.04 | 3,780,716 |
| 2017-09-22 | $63.75 | $64.56 | $63.56 | $64.26 | $33.94 | 3,834,878 |
| 2017-09-21 | $64.08 | $64.64 | $63.37 | $63.84 | $33.72 | 7,195,626 |
| 2017-09-20 | $64.54 | $65.19 | $64.07 | $64.50 | $34.07 | 7,518,659 |
| 2017-09-19 | $64.36 | $64.54 | $63.65 | $64.12 | $33.87 | 4,036,644 |
| 2017-09-18 | $65.12 | $65.45 | $64.14 | $64.32 | $33.97 | 4,270,431 |
| 2017-09-15 | $64.63 | $65.17 | $64.18 | $64.86 | $34.26 | 5,574,475 |
| 2017-09-14 | $63.59 | $65.94 | $63.51 | $64.87 | $34.26 | 12,569,205 |
| 2017-09-13 | $62.48 | $63.34 | $62.48 | $63.11 | $33.33 | 7,870,251 |
| 2017-09-12 | $61.25 | $62.57 | $60.85 | $62.23 | $32.87 | 4,461,505 |
| 2017-09-11 | $60.86 | $61.24 | $60.19 | $60.98 | $32.21 | 5,472,659 |
| 2017-09-08 | $61.47 | $61.54 | $59.67 | $60.67 | $32.04 | 6,716,718 |
| 2017-09-07 | $62.84 | $62.92 | $61.47 | $62.11 | $32.80 | 3,517,454 |
| 2017-09-06 | $63.31 | $63.31 | $62.47 | $62.92 | $33.23 | 3,514,445 |
| 2017-09-05 | $62.96 | $63.38 | $62.19 | $62.69 | $33.11 | 6,388,263 |
| 2017-09-01 | $62.45 | $62.80 | $61.36 | $62.61 | $33.07 | 3,241,456 |
| 2017-08-31 | $62.01 | $62.98 | $61.67 | $62.34 | $32.93 | 3,012,367 |
| 2017-08-30 | $60.75 | $61.95 | $60.38 | $61.78 | $32.63 | 2,501,869 |
| 2017-08-29 | $60.44 | $61.40 | $60.15 | $61.18 | $32.31 | 1,884,528 |
| 2017-08-28 | $60.88 | $61.09 | $60.20 | $60.83 | $32.13 | 2,407,915 |
| 2017-08-25 | $61.42 | $61.49 | $60.67 | $61.06 | $32.25 | 3,379,330 |
| 2017-08-24 | $61.04 | $61.76 | $60.32 | $61.28 | $32.37 | 2,003,524 |
| 2017-08-23 | $61.11 | $61.94 | $61.00 | $61.04 | $32.24 | 5,014,477 |
| 2017-08-22 | $60.40 | $61.63 | $60.39 | $61.26 | $32.36 | 4,362,443 |
| 2017-08-21 | $60.16 | $60.49 | $59.58 | $60.18 | $31.78 | 4,652,340 |
| 2017-08-18 | $60.95 | $60.98 | $60.18 | $60.25 | $31.82 | 6,287,218 |
| 2017-08-17 | $60.22 | $61.58 | $60.14 | $61.05 | $32.24 | 5,235,942 |
| 2017-08-16 | $60.85 | $61.53 | $60.48 | $60.76 | $32.09 | 3,637,899 |
| 2017-08-15 | $61.53 | $61.67 | $59.80 | $61.05 | $32.24 | 5,408,576 |
| 2017-08-14 | $63.18 | $63.60 | $61.69 | $61.82 | $32.65 | 4,236,009 |
| 2017-08-11 | $61.83 | $63.00 | $61.69 | $62.93 | $33.24 | 2,363,300 |
| 2017-08-10 | $62.99 | $63.60 | $62.02 | $62.07 | $32.78 | 2,976,094 |
| 2017-08-09 | $63.16 | $63.64 | $61.77 | $62.71 | $33.12 | 4,839,565 |
| 2017-08-08 | $61.28 | $63.21 | $61.28 | $62.78 | $33.14 | 8,025,072 |
| 2017-08-07 | $62.36 | $62.40 | $60.77 | $61.66 | $32.55 | 5,109,733 |
| 2017-08-04 | $62.14 | $63.23 | $61.94 | $62.46 | $32.97 | 4,980,263 |
| 2017-08-03 | $63.12 | $63.48 | $61.65 | $62.12 | $32.79 | 6,356,095 |
| 2017-08-02 | $63.36 | $64.27 | $62.70 | $63.01 | $33.26 | 3,951,276 |
| 2017-08-01 | $63.65 | $64.10 | $63.24 | $63.93 | $33.75 | 4,708,221 |
| 2017-07-31 | $65.80 | $66.16 | $63.40 | $63.70 | $33.63 | 8,180,370 |
| 2017-07-28 | $67.11 | $67.84 | $65.97 | $66.10 | $34.89 | 8,212,415 |
| 2017-07-27 | $63.89 | $67.55 | $62.82 | $67.02 | $35.38 | 11,505,742 |
| 2017-07-26 | $64.20 | $64.57 | $63.22 | $63.97 | $33.77 | 4,709,869 |
| 2017-07-25 | $64.03 | $64.89 | $63.69 | $64.06 | $33.82 | 5,969,019 |
| 2017-07-24 | $62.99 | $63.50 | $62.35 | $63.08 | $33.30 | 5,255,491 |
| 2017-07-21 | $61.99 | $63.80 | $61.85 | $62.94 | $33.23 | 8,512,286 |
| 2017-07-20 | $62.83 | $63.32 | $61.82 | $61.96 | $32.71 | 7,684,119 |
| 2017-07-19 | $61.37 | $62.58 | $60.98 | $62.52 | $33.00 | 6,898,521 |
| 2017-07-18 | $62.53 | $62.75 | $60.43 | $61.15 | $32.28 | 3,928,995 |
| 2017-07-17 | $61.94 | $62.97 | $61.76 | $62.17 | $32.82 | 4,067,718 |
| 2017-07-14 | $62.21 | $62.51 | $61.46 | $61.88 | $32.67 | 3,542,891 |
| 2017-07-13 | $61.01 | $61.79 | $60.82 | $61.70 | $32.57 | 5,158,191 |
| 2017-07-12 | $61.50 | $61.71 | $60.55 | $61.23 | $32.32 | 8,662,524 |
| 2017-07-11 | $60.05 | $61.26 | $59.65 | $61.04 | $32.22 | 7,276,577 |
| 2017-07-10 | $58.88 | $60.07 | $58.49 | $59.90 | $31.62 | 6,881,469 |
| 2017-07-07 | $58.69 | $58.95 | $57.49 | $58.74 | $31.01 | 9,958,531 |
| 2017-07-06 | $60.06 | $60.58 | $58.82 | $59.00 | $31.15 | 9,978,969 |
| 2017-07-05 | $59.05 | $60.19 | $58.17 | $59.79 | $31.56 | 12,347,309 |
| 2017-07-03 | $60.23 | $60.79 | $58.64 | $59.75 | $31.54 | 12,363,629 |
| 2017-06-30 | $59.31 | $59.65 | $58.46 | $58.59 | $30.93 | 7,087,335 |
| 2017-06-29 | $59.08 | $59.55 | $58.36 | $59.01 | $31.15 | 7,748,109 |
| 2017-06-28 | $58.65 | $59.65 | $58.37 | $58.75 | $31.01 | 7,322,616 |
| 2017-06-27 | $58.46 | $58.81 | $57.43 | $58.27 | $30.76 | 12,139,105 |
| 2017-06-26 | $56.66 | $58.64 | $55.81 | $58.35 | $30.80 | 10,008,029 |
| 2017-06-23 | $52.60 | $56.26 | $52.30 | $56.19 | $29.66 | 14,034,641 |
| 2017-06-22 | $51.16 | $52.56 | $50.26 | $52.03 | $27.47 | 18,220,877 |
| 2017-06-21 | $52.43 | $52.43 | $49.63 | $50.83 | $26.83 | 19,439,569 |
| 2017-06-20 | $53.56 | $53.56 | $51.53 | $52.42 | $27.67 | 19,333,109 |
| 2017-06-19 | $55.51 | $56.15 | $52.89 | $53.51 | $28.25 | 40,651,891 |
| 2017-06-16 | $57.97 | $59.10 | $57.81 | $58.77 | $31.03 | 6,343,030 |
| 2017-06-15 | $57.13 | $58.04 | $57.11 | $57.70 | $30.46 | 3,685,168 |
| 2017-06-14 | $57.61 | $57.91 | $56.71 | $57.52 | $30.37 | 4,005,508 |
| 2017-06-13 | $56.92 | $57.92 | $56.49 | $57.91 | $30.57 | 5,418,009 |
| 2017-06-12 | $57.32 | $57.56 | $56.05 | $56.80 | $29.99 | 3,043,148 |
| 2017-06-09 | $55.16 | $56.78 | $55.09 | $56.49 | $29.82 | 7,937,131 |
| 2017-06-08 | $53.58 | $55.13 | $53.15 | $54.89 | $28.98 | 5,170,175 |
| 2017-06-07 | $53.94 | $54.05 | $52.91 | $53.55 | $28.27 | 7,236,275 |
| 2017-06-06 | $53.68 | $54.28 | $52.67 | $53.97 | $28.49 | 5,637,688 |
| 2017-06-05 | $54.37 | $54.74 | $53.72 | $53.77 | $28.39 | 3,004,610 |
| 2017-06-02 | $55.67 | $55.94 | $54.12 | $54.79 | $28.92 | 7,099,418 |
| 2017-06-01 | $55.48 | $56.31 | $55.13 | $56.17 | $29.65 | 4,355,675 |
| 2017-05-31 | $55.29 | $55.73 | $54.73 | $55.27 | $29.18 | 4,754,806 |
| 2017-05-30 | $56.23 | $56.55 | $55.74 | $56.00 | $29.56 | 4,486,304 |
| 2017-05-26 | $56.30 | $57.00 | $55.87 | $56.69 | $29.93 | 2,741,909 |
| 2017-05-25 | $56.26 | $57.34 | $55.55 | $56.31 | $29.73 | 6,288,271 |
| 2017-05-24 | $57.14 | $57.29 | $56.21 | $56.59 | $29.87 | 2,569,985 |
| 2017-05-23 | $56.34 | $57.34 | $56.19 | $57.21 | $30.20 | 3,374,466 |
| 2017-05-22 | $56.74 | $56.98 | $56.40 | $56.51 | $29.83 | 2,310,587 |
| 2017-05-19 | $55.66 | $56.72 | $55.18 | $56.42 | $29.78 | 2,730,446 |
| 2017-05-18 | $55.37 | $56.19 | $55.09 | $55.47 | $29.28 | 2,889,663 |
| 2017-05-17 | $55.83 | $56.51 | $55.45 | $55.65 | $29.38 | 2,388,605 |
| 2017-05-16 | $56.90 | $56.90 | $55.95 | $56.16 | $29.65 | 2,606,530 |
| 2017-05-15 | $57.70 | $57.95 | $56.42 | $56.69 | $29.93 | 3,061,492 |
| 2017-05-12 | $56.73 | $57.17 | $56.41 | $56.82 | $30.00 | 2,367,248 |
| 2017-05-11 | $57.39 | $57.44 | $56.36 | $56.74 | $29.95 | 3,187,874 |
| 2017-05-10 | $56.81 | $57.45 | $56.41 | $57.08 | $30.13 | 4,487,734 |
| 2017-05-09 | $57.42 | $57.53 | $56.26 | $56.37 | $29.74 | 4,084,213 |
| 2017-05-08 | $57.86 | $58.10 | $56.86 | $57.13 | $30.14 | 4,636,580 |
| 2017-05-05 | $56.66 | $58.27 | $56.32 | $58.22 | $30.72 | 4,794,502 |
| 2017-05-04 | $57.76 | $57.76 | $55.36 | $56.25 | $29.68 | 5,798,128 |
| 2017-05-03 | $58.71 | $59.25 | $58.03 | $58.19 | $30.70 | 3,066,592 |
| 2017-05-02 | $58.41 | $60.23 | $58.30 | $59.06 | $31.16 | 4,017,930 |
| 2017-05-01 | $57.94 | $58.64 | $57.50 | $58.11 | $30.66 | 3,793,546 |
| 2017-04-28 | $60.06 | $60.23 | $57.84 | $58.14 | $30.68 | 5,809,358 |
| 2017-04-27 | $62.13 | $62.13 | $59.13 | $59.37 | $31.33 | 10,867,780 |
| 2017-04-26 | $62.90 | $64.45 | $62.90 | $63.89 | $33.71 | 5,880,189 |
| 2017-04-25 | $62.63 | $63.56 | $62.16 | $63.44 | $33.47 | 2,868,251 |
| 2017-04-24 | $63.10 | $63.50 | $62.42 | $62.68 | $33.07 | 3,619,905 |
| 2017-04-21 | $63.08 | $63.48 | $62.15 | $62.85 | $33.16 | 2,765,024 |
| 2017-04-20 | $62.50 | $64.01 | $62.21 | $63.27 | $33.38 | 2,714,553 |
| 2017-04-19 | $62.94 | $63.48 | $62.14 | $62.25 | $32.85 | 3,367,674 |
| 2017-04-18 | $62.05 | $62.95 | $61.75 | $62.58 | $33.02 | 2,187,132 |
| 2017-04-17 | $62.44 | $62.99 | $62.21 | $62.62 | $33.04 | 2,772,622 |
| 2017-04-13 | $63.64 | $63.70 | $62.47 | $62.62 | $33.04 | 3,318,610 |
| 2017-04-12 | $63.35 | $64.14 | $62.92 | $63.36 | $33.43 | 2,900,575 |
| 2017-04-11 | $63.15 | $63.98 | $62.71 | $63.60 | $33.56 | 2,793,423 |
| 2017-04-10 | $62.67 | $63.66 | $62.67 | $63.46 | $33.48 | 2,191,972 |
| 2017-04-07 | $63.50 | $63.61 | $62.80 | $63.00 | $33.24 | 2,569,823 |
| 2017-04-06 | $62.62 | $63.63 | $62.40 | $63.49 | $33.50 | 3,929,934 |
| 2017-04-05 | $63.04 | $63.28 | $62.10 | $62.22 | $32.83 | 4,107,618 |
| 2017-04-04 | $61.03 | $62.52 | $60.72 | $62.41 | $32.93 | 3,678,366 |
| 2017-04-03 | $61.13 | $61.34 | $59.56 | $60.90 | $32.13 | 4,365,316 |
| 2017-03-31 | $60.56 | $61.70 | $60.50 | $61.10 | $32.24 | 4,007,876 |
| 2017-03-30 | $61.28 | $61.72 | $60.50 | $60.68 | $32.02 | 4,853,537 |
| 2017-03-29 | $59.84 | $61.36 | $59.38 | $61.16 | $32.27 | 3,568,082 |
| 2017-03-28 | $58.68 | $60.02 | $58.23 | $59.66 | $31.48 | 3,483,405 |
| 2017-03-27 | $56.59 | $59.01 | $56.46 | $58.74 | $30.99 | 4,405,881 |
| 2017-03-24 | $57.06 | $57.86 | $56.70 | $57.30 | $30.23 | 4,637,284 |
| 2017-03-23 | $56.81 | $57.71 | $56.33 | $57.04 | $30.10 | 3,241,498 |
| 2017-03-22 | $57.53 | $57.59 | $56.38 | $56.76 | $29.95 | 3,601,838 |
| 2017-03-21 | $58.25 | $58.94 | $56.89 | $57.76 | $30.48 | 5,223,215 |
| 2017-03-20 | $57.51 | $58.23 | $56.96 | $58.07 | $30.64 | 3,251,236 |
| 2017-03-17 | $57.91 | $58.13 | $57.23 | $57.82 | $30.51 | 5,106,858 |
| 2017-03-16 | $58.22 | $58.29 | $57.47 | $57.55 | $30.37 | 3,321,362 |
| 2017-03-15 | $58.14 | $58.97 | $57.27 | $58.20 | $30.71 | 3,526,532 |
| 2017-03-14 | $57.08 | $57.77 | $56.79 | $57.34 | $30.25 | 3,775,496 |
| 2017-03-13 | $57.63 | $58.96 | $57.40 | $57.81 | $30.50 | 4,758,640 |
| 2017-03-10 | $58.06 | $58.26 | $56.75 | $57.08 | $30.12 | 6,183,966 |
| 2017-03-09 | $58.11 | $58.46 | $56.46 | $57.51 | $30.34 | 6,317,624 |
| 2017-03-08 | $58.94 | $59.80 | $57.85 | $57.97 | $30.59 | 3,585,070 |
| 2017-03-07 | $60.16 | $60.60 | $58.65 | $58.79 | $31.02 | 3,211,632 |
| 2017-03-06 | $60.13 | $60.82 | $59.39 | $60.09 | $31.71 | 5,336,055 |
| 2017-03-03 | $60.63 | $61.15 | $59.14 | $59.29 | $31.28 | 3,070,852 |
| 2017-03-02 | $60.65 | $61.48 | $60.41 | $60.74 | $32.05 | 2,940,710 |
| 2017-03-01 | $60.73 | $61.44 | $60.22 | $61.03 | $32.20 | 2,706,679 |
| 2017-02-28 | $60.46 | $60.48 | $59.56 | $59.89 | $31.60 | 2,372,066 |
| 2017-02-27 | $59.80 | $60.86 | $59.56 | $60.59 | $31.97 | 2,995,693 |
| 2017-02-24 | $60.78 | $61.46 | $59.70 | $59.94 | $31.63 | 2,801,059 |
| 2017-02-23 | $61.53 | $61.76 | $60.27 | $60.79 | $32.07 | 2,795,807 |
| 2017-02-22 | $61.89 | $62.60 | $60.45 | $60.55 | $31.95 | 4,113,711 |
| 2017-02-21 | $61.78 | $62.77 | $60.64 | $62.41 | $32.93 | 3,757,208 |
| 2017-02-17 | $61.91 | $63.22 | $61.58 | $62.07 | $32.75 | 1,948,066 |
| 2017-02-16 | $63.90 | $64.07 | $62.18 | $62.25 | $32.85 | 3,059,451 |
| 2017-02-15 | $63.15 | $64.29 | $63.06 | $64.03 | $33.78 | 2,477,133 |
| 2017-02-14 | $62.38 | $63.26 | $62.08 | $63.21 | $33.34 | 1,908,442 |
| 2017-02-13 | $63.95 | $64.05 | $62.51 | $62.53 | $32.98 | 2,966,481 |
| 2017-02-10 | $63.82 | $65.36 | $63.35 | $64.35 | $33.94 | 3,933,259 |
| 2017-02-09 | $62.70 | $64.16 | $61.55 | $63.75 | $33.62 | 4,729,384 |
| 2017-02-08 | $61.75 | $62.18 | $60.96 | $61.67 | $32.52 | 3,113,367 |
| 2017-02-07 | $64.14 | $64.15 | $62.15 | $62.29 | $32.85 | 3,830,271 |
| 2017-02-06 | $64.98 | $66.15 | $63.73 | $64.02 | $33.76 | 3,622,273 |
| 2017-02-03 | $63.18 | $65.26 | $63.18 | $65.07 | $34.32 | 6,268,288 |
| 2017-02-02 | $62.46 | $64.35 | $60.95 | $63.87 | $33.68 | 8,958,955 |
| 2017-02-01 | $61.52 | $61.52 | $60.51 | $60.78 | $32.05 | 7,377,549 |
| 2017-01-31 | $61.66 | $62.26 | $60.20 | $60.63 | $31.98 | 5,646,846 |
| 2017-01-30 | $63.55 | $63.89 | $61.51 | $61.91 | $32.65 | 3,424,825 |
| 2017-01-27 | $64.75 | $65.48 | $64.07 | $64.17 | $33.84 | 2,971,643 |
| 2017-01-26 | $64.58 | $65.55 | $64.38 | $65.27 | $34.42 | 3,968,421 |
| 2017-01-25 | $64.21 | $64.64 | $63.93 | $64.12 | $33.82 | 1,768,591 |
| 2017-01-24 | $62.84 | $64.34 | $62.75 | $64.03 | $33.77 | 3,156,427 |
| 2017-01-23 | $62.48 | $63.20 | $61.99 | $62.42 | $32.92 | 3,108,075 |
| 2017-01-20 | $63.10 | $63.30 | $61.84 | $62.86 | $33.15 | 3,953,909 |
| 2017-01-19 | $62.63 | $62.90 | $62.14 | $62.49 | $32.96 | 2,203,703 |
| 2017-01-18 | $61.68 | $62.62 | $61.54 | $62.53 | $32.98 | 3,738,504 |
| 2017-01-17 | $62.09 | $62.59 | $61.68 | $62.11 | $32.76 | 5,271,969 |
| 2017-01-13 | $62.97 | $63.11 | $62.08 | $62.15 | $32.78 | 2,371,908 |
| 2017-01-12 | $63.22 | $63.50 | $62.71 | $62.94 | $33.19 | 2,737,168 |
| 2017-01-11 | $63.18 | $63.45 | $62.18 | $62.69 | $33.06 | 4,528,401 |
| 2017-01-10 | $63.61 | $64.01 | $62.64 | $63.34 | $33.40 | 4,374,508 |
| 2017-01-09 | $64.20 | $64.74 | $63.15 | $63.17 | $33.31 | 2,460,211 |
| 2017-01-06 | $65.77 | $66.29 | $65.10 | $65.33 | $34.45 | 1,974,989 |
| 2017-01-05 | $65.43 | $66.41 | $64.53 | $65.86 | $34.73 | 5,193,235 |
| 2017-01-04 | $64.30 | $65.57 | $63.66 | $65.19 | $34.38 | 2,551,389 |
| 2017-01-03 | $64.41 | $65.76 | $62.60 | $64.07 | $33.79 | 5,534,827 |
| 2016-12-30 | $65.70 | $66.47 | $65.05 | $65.40 | $34.49 | 2,290,538 |
| 2016-12-29 | $66.07 | $66.33 | $65.44 | $65.62 | $34.61 | 1,928,679 |
| 2016-12-28 | $66.95 | $67.22 | $65.83 | $66.25 | $34.94 | 1,532,939 |
| 2016-12-27 | $66.90 | $67.19 | $66.34 | $67.08 | $35.38 | 955,917 |
| 2016-12-23 | $66.69 | $67.13 | $66.20 | $66.40 | $35.02 | 1,215,232 |
| 2016-12-22 | $67.01 | $67.41 | $66.41 | $66.62 | $35.13 | 1,573,383 |
| 2016-12-21 | $66.82 | $68.16 | $66.21 | $67.06 | $35.37 | 3,639,030 |
| 2016-12-20 | $65.35 | $66.13 | $64.11 | $65.65 | $34.62 | 5,604,762 |
| 2016-12-19 | $65.47 | $66.40 | $64.65 | $65.78 | $34.69 | 4,063,846 |
| 2016-12-16 | $66.59 | $66.99 | $64.08 | $65.07 | $34.32 | 9,203,592 |
| 2016-12-15 | $67.40 | $68.98 | $66.19 | $67.23 | $35.46 | 5,402,646 |
| 2016-12-14 | $70.86 | $71.08 | $68.52 | $68.60 | $36.18 | 5,299,318 |
| 2016-12-13 | $70.48 | $71.35 | $69.18 | $70.89 | $37.39 | 5,249,043 |
| 2016-12-12 | $74.98 | $74.99 | $68.93 | $69.90 | $36.86 | 12,027,169 |
| 2016-12-09 | $74.34 | $75.74 | $74.28 | $74.70 | $39.40 | 3,227,699 |
| 2016-12-08 | $73.72 | $74.61 | $73.02 | $74.39 | $39.23 | 2,102,001 |
| 2016-12-07 | $72.53 | $73.56 | $72.30 | $73.33 | $38.67 | 2,946,535 |
| 2016-12-06 | $72.51 | $73.45 | $72.37 | $72.42 | $38.19 | 2,225,692 |
| 2016-12-05 | $72.26 | $74.22 | $72.03 | $72.83 | $38.41 | 3,707,517 |
| 2016-12-02 | $71.80 | $72.18 | $70.52 | $71.18 | $37.54 | 2,519,923 |
| 2016-12-01 | $71.63 | $73.47 | $71.22 | $71.97 | $37.96 | 3,520,009 |
| 2016-11-30 | $74.07 | $74.60 | $69.64 | $70.08 | $36.96 | 5,706,026 |
| 2016-11-29 | $68.66 | $71.46 | $68.00 | $70.97 | $37.43 | 2,205,889 |
| 2016-11-28 | $70.98 | $72.48 | $70.11 | $70.20 | $37.02 | 3,012,294 |
| 2016-11-25 | $70.81 | $71.33 | $69.89 | $70.14 | $36.99 | 843,857 |
| 2016-11-23 | $69.15 | $71.29 | $69.05 | $71.19 | $37.54 | 2,254,147 |
| 2016-11-22 | $70.47 | $71.30 | $68.70 | $69.53 | $36.67 | 2,208,698 |
| 2016-11-21 | $68.49 | $70.40 | $68.03 | $70.32 | $37.09 | 3,078,417 |
| 2016-11-18 | $67.20 | $68.40 | $66.95 | $67.14 | $35.41 | 2,396,258 |
| 2016-11-17 | $69.05 | $69.59 | $66.67 | $66.90 | $35.28 | 1,862,497 |
| 2016-11-16 | $68.69 | $69.68 | $68.41 | $68.48 | $36.12 | 2,163,515 |
| 2016-11-15 | $68.31 | $70.44 | $68.08 | $68.78 | $36.27 | 2,527,877 |
| 2016-11-14 | $65.76 | $67.52 | $65.49 | $67.41 | $35.55 | 3,049,109 |
| 2016-11-11 | $65.28 | $66.32 | $64.32 | $65.70 | $34.65 | 3,615,903 |
| 2016-11-10 | $65.02 | $66.37 | $65.02 | $65.76 | $34.68 | 2,091,964 |
| 2016-11-09 | $63.24 | $66.52 | $63.24 | $65.71 | $34.65 | 2,318,619 |
| 2016-11-08 | $65.18 | $65.51 | $63.83 | $63.96 | $33.73 | 2,620,206 |
| 2016-11-07 | $64.37 | $66.12 | $63.91 | $65.75 | $34.66 | 2,661,401 |
| 2016-11-04 | $63.92 | $64.26 | $63.32 | $63.34 | $33.39 | 2,120,085 |
| 2016-11-03 | $64.46 | $64.82 | $63.23 | $63.76 | $33.61 | 1,634,586 |
| 2016-11-02 | $64.37 | $65.12 | $63.31 | $64.14 | $33.81 | 2,295,052 |
| 2016-11-01 | $66.63 | $67.10 | $64.15 | $65.03 | $34.28 | 2,625,425 |
| 2016-10-31 | $66.17 | $66.61 | $65.52 | $66.00 | $34.79 | 3,071,177 |
| 2016-10-28 | $67.75 | $69.13 | $65.85 | $66.01 | $34.80 | 4,229,207 |
| 2016-10-27 | $64.30 | $68.52 | $64.20 | $66.42 | $35.01 | 5,293,243 |
| 2016-10-26 | $64.10 | $64.49 | $63.11 | $64.36 | $33.93 | 4,636,569 |
| 2016-10-25 | $65.01 | $66.55 | $64.62 | $64.92 | $34.22 | 4,644,316 |
| 2016-10-24 | $64.33 | $64.58 | $63.73 | $64.46 | $33.98 | 2,670,017 |
| 2016-10-21 | $65.00 | $65.42 | $64.11 | $64.35 | $33.92 | 3,120,458 |
| 2016-10-20 | $65.24 | $65.98 | $64.64 | $65.33 | $34.44 | 2,623,412 |
| 2016-10-19 | $65.87 | $66.32 | $64.98 | $65.98 | $34.78 | 2,965,950 |
| 2016-10-18 | $66.85 | $66.85 | $64.62 | $65.61 | $34.59 | 2,671,071 |
| 2016-10-17 | $67.30 | $67.58 | $65.30 | $65.92 | $34.75 | 2,688,767 |
| 2016-10-14 | $70.58 | $70.97 | $67.44 | $67.46 | $35.56 | 2,833,210 |
| 2016-10-13 | $69.65 | $70.93 | $68.39 | $70.37 | $37.09 | 4,077,882 |
| 2016-10-12 | $70.80 | $71.13 | $70.09 | $70.35 | $37.08 | 1,684,861 |
| 2016-10-11 | $72.50 | $72.86 | $70.60 | $71.05 | $37.45 | 2,464,256 |
| 2016-10-10 | $72.83 | $73.59 | $72.65 | $72.95 | $38.45 | 1,947,056 |
| 2016-10-07 | $73.17 | $73.41 | $72.31 | $72.35 | $38.14 | 2,314,917 |
| 2016-10-06 | $73.25 | $73.87 | $72.59 | $72.86 | $38.41 | 1,600,912 |
| 2016-10-05 | $72.76 | $73.08 | $72.10 | $72.87 | $38.41 | 2,341,713 |
| 2016-10-04 | $73.71 | $73.95 | $72.18 | $72.43 | $38.18 | 2,080,863 |
| 2016-10-03 | $72.89 | $74.11 | $72.50 | $73.65 | $38.82 | 2,372,395 |
| 2016-09-30 | $70.04 | $72.99 | $69.67 | $72.62 | $38.28 | 3,478,534 |
| 2016-09-29 | $70.14 | $70.46 | $69.00 | $69.55 | $36.66 | 4,293,065 |
| 2016-09-28 | $69.11 | $71.39 | $68.26 | $70.28 | $37.05 | 6,798,415 |
| 2016-09-27 | $71.99 | $71.99 | $68.13 | $68.64 | $36.18 | 7,399,428 |
| 2016-09-26 | $73.73 | $74.06 | $72.61 | $72.68 | $38.31 | 1,977,131 |
| 2016-09-23 | $74.16 | $74.85 | $73.07 | $73.66 | $38.83 | 3,076,269 |
| 2016-09-22 | $74.98 | $75.51 | $74.12 | $74.34 | $39.19 | 2,921,281 |
| 2016-09-21 | $73.32 | $74.21 | $72.28 | $74.16 | $39.09 | 3,183,230 |
| 2016-09-20 | $71.39 | $73.64 | $71.31 | $72.76 | $38.35 | 3,222,696 |
| 2016-09-19 | $71.06 | $71.69 | $70.86 | $71.23 | $37.55 | 1,977,422 |
| 2016-09-16 | $70.73 | $70.74 | $69.68 | $70.51 | $37.17 | 4,244,735 |
| 2016-09-15 | $70.81 | $71.95 | $70.21 | $71.44 | $37.66 | 2,201,965 |
| 2016-09-14 | $71.49 | $71.99 | $70.34 | $70.62 | $37.23 | 2,680,756 |
| 2016-09-13 | $72.69 | $73.01 | $71.27 | $71.37 | $37.62 | 2,459,625 |
| 2016-09-12 | $72.36 | $74.32 | $72.20 | $73.96 | $38.99 | 2,315,538 |
| 2016-09-09 | $73.20 | $74.30 | $72.54 | $72.54 | $38.24 | 2,972,958 |
| 2016-09-08 | $72.97 | $73.97 | $72.66 | $73.62 | $38.81 | 2,199,708 |
| 2016-09-07 | $72.88 | $73.25 | $71.88 | $72.43 | $38.18 | 1,774,889 |
| 2016-09-06 | $71.81 | $72.72 | $71.61 | $72.65 | $38.30 | 1,567,379 |
| 2016-09-02 | $72.20 | $72.95 | $71.55 | $71.82 | $37.86 | 1,879,688 |
| 2016-09-01 | $71.05 | $72.28 | $70.76 | $71.74 | $37.82 | 2,105,957 |
| 2016-08-31 | $71.81 | $72.10 | $70.72 | $71.50 | $37.69 | 2,292,746 |
| 2016-08-30 | $72.98 | $73.35 | $72.12 | $72.26 | $38.09 | 2,500,252 |
| 2016-08-29 | $71.57 | $72.62 | $71.21 | $72.61 | $38.28 | 2,088,691 |
| 2016-08-26 | $72.36 | $73.92 | $71.18 | $71.68 | $37.79 | 2,988,448 |
| 2016-08-25 | $71.84 | $72.10 | $71.22 | $71.57 | $37.73 | 1,813,346 |
| 2016-08-24 | $71.73 | $72.44 | $71.26 | $71.87 | $37.89 | 3,050,529 |
| 2016-08-23 | $71.81 | $72.17 | $70.95 | $72.10 | $38.01 | 3,923,306 |
| 2016-08-22 | $70.77 | $71.62 | $70.06 | $71.61 | $37.75 | 3,225,968 |
| 2016-08-19 | $70.75 | $71.42 | $70.51 | $71.34 | $37.61 | 3,527,490 |
| 2016-08-18 | $69.23 | $71.28 | $68.84 | $71.26 | $37.56 | 3,051,854 |
| 2016-08-17 | $69.04 | $69.32 | $67.77 | $68.95 | $36.35 | 3,280,606 |
| 2016-08-16 | $68.21 | $69.56 | $67.69 | $69.25 | $36.50 | 3,694,925 |
| 2016-08-15 | $68.50 | $68.77 | $68.02 | $68.26 | $35.98 | 2,901,704 |
| 2016-08-12 | $68.60 | $69.02 | $67.90 | $68.32 | $36.01 | 2,460,242 |
| 2016-08-11 | $68.94 | $69.63 | $67.84 | $68.31 | $36.01 | 2,190,503 |
| 2016-08-10 | $69.11 | $69.53 | $68.12 | $68.25 | $35.98 | 2,878,885 |
| 2016-08-09 | $69.79 | $70.80 | $68.67 | $68.86 | $36.28 | 2,033,818 |
| 2016-08-08 | $70.22 | $70.46 | $69.60 | $69.83 | $36.79 | 2,905,356 |
| 2016-08-05 | $70.65 | $71.02 | $69.36 | $69.93 | $36.85 | 3,071,100 |
| 2016-08-04 | $71.34 | $72.41 | $70.35 | $70.52 | $37.16 | 3,301,539 |
| 2016-08-03 | $70.75 | $71.55 | $70.32 | $71.53 | $37.69 | 2,606,390 |
| 2016-08-02 | $70.89 | $71.03 | $69.49 | $70.39 | $37.09 | 3,292,675 |
| 2016-08-01 | $72.31 | $72.80 | $70.48 | $70.68 | $37.24 | 3,622,091 |
| 2016-07-29 | $73.40 | $73.43 | $72.44 | $72.86 | $38.39 | 4,098,958 |
| 2016-07-28 | $74.01 | $74.96 | $72.18 | $73.91 | $38.94 | 4,727,111 |
| 2016-07-27 | $74.00 | $74.98 | $72.69 | $73.48 | $38.72 | 3,272,169 |
| 2016-07-26 | $73.38 | $74.29 | $73.07 | $73.97 | $38.98 | 1,933,876 |
| 2016-07-25 | $74.60 | $74.66 | $73.13 | $73.87 | $38.92 | 1,989,437 |
| 2016-07-22 | $75.33 | $75.62 | $74.35 | $75.06 | $39.55 | 1,532,021 |
| 2016-07-21 | $75.08 | $76.22 | $74.76 | $74.82 | $39.42 | 2,028,204 |
| 2016-07-20 | $75.09 | $75.93 | $74.57 | $75.08 | $39.56 | 1,733,220 |
| 2016-07-19 | $75.65 | $75.71 | $74.59 | $75.23 | $39.64 | 2,569,733 |
| 2016-07-18 | $75.60 | $75.69 | $74.97 | $75.47 | $39.77 | 1,567,686 |
| 2016-07-15 | $76.22 | $76.22 | $75.02 | $75.56 | $39.81 | 3,391,787 |
| 2016-07-14 | $77.19 | $77.19 | $75.22 | $75.71 | $39.89 | 2,335,855 |
| 2016-07-13 | $78.47 | $78.51 | $75.23 | $76.13 | $40.11 | 3,525,142 |
| 2016-07-12 | $78.21 | $78.84 | $77.92 | $78.41 | $41.31 | 1,919,530 |
| 2016-07-11 | $78.27 | $78.61 | $76.89 | $76.95 | $40.55 | 1,360,085 |
| 2016-07-08 | $77.70 | $78.25 | $76.76 | $77.68 | $40.93 | 2,664,447 |
| 2016-07-07 | $78.36 | $78.74 | $76.60 | $76.83 | $40.48 | 3,124,720 |
| 2016-07-06 | $76.87 | $77.58 | $76.33 | $77.38 | $40.77 | 2,911,716 |
| 2016-07-05 | $77.67 | $78.13 | $75.81 | $77.27 | $40.71 | 3,551,295 |
| 2016-07-01 | $77.25 | $79.64 | $77.25 | $79.33 | $41.80 | 2,151,555 |
| 2016-06-30 | $76.93 | $77.58 | $76.23 | $77.43 | $40.80 | 2,393,357 |
| 2016-06-29 | $79.98 | $80.61 | $76.73 | $76.96 | $40.55 | 3,208,004 |
| 2016-06-28 | $77.33 | $79.28 | $76.91 | $79.21 | $41.74 | 2,938,468 |
| 2016-06-27 | $76.05 | $77.51 | $75.58 | $76.03 | $40.06 | 3,507,896 |
| 2016-06-24 | $75.69 | $77.79 | $75.61 | $76.68 | $40.40 | 3,086,448 |
| 2016-06-23 | $79.01 | $79.46 | $78.20 | $78.76 | $41.50 | 2,348,022 |
| 2016-06-22 | $78.79 | $79.14 | $78.02 | $78.45 | $41.34 | 3,388,517 |
| 2016-06-21 | $77.25 | $78.77 | $77.12 | $78.68 | $41.46 | 2,563,900 |
| 2016-06-20 | $77.96 | $78.28 | $77.50 | $77.92 | $41.06 | 2,861,292 |
| 2016-06-17 | $75.36 | $77.29 | $75.30 | $77.02 | $40.58 | 4,948,525 |
| 2016-06-16 | $73.82 | $75.13 | $73.65 | $74.80 | $39.41 | 1,733,608 |
| 2016-06-15 | $74.70 | $75.88 | $74.51 | $74.77 | $39.40 | 2,645,267 |
| 2016-06-14 | $74.25 | $75.14 | $73.63 | $74.70 | $39.36 | 2,969,376 |
| 2016-06-13 | $75.14 | $75.90 | $74.45 | $74.95 | $39.49 | 3,553,268 |
| 2016-06-10 | $76.85 | $77.19 | $75.48 | $75.51 | $39.79 | 4,639,940 |
| 2016-06-09 | $74.12 | $77.98 | $74.10 | $77.91 | $41.05 | 3,687,345 |
| 2016-06-08 | $75.76 | $75.90 | $74.37 | $75.06 | $39.55 | 3,590,517 |
| 2016-06-07 | $74.39 | $75.50 | $73.89 | $75.23 | $39.64 | 3,543,964 |
| 2016-06-06 | $74.61 | $74.61 | $73.44 | $74.08 | $39.03 | 1,584,026 |
| 2016-06-03 | $73.75 | $73.83 | $72.97 | $73.71 | $38.84 | 1,895,058 |
| 2016-06-02 | $72.76 | $73.80 | $71.82 | $73.79 | $38.88 | 2,810,955 |
| 2016-06-01 | $72.74 | $74.20 | $72.49 | $73.25 | $38.60 | 4,779,350 |
| 2016-05-31 | $73.55 | $73.58 | $72.40 | $73.25 | $38.60 | 4,988,219 |
| 2016-05-27 | $73.10 | $73.50 | $72.35 | $73.16 | $38.55 | 2,402,610 |
| 2016-05-26 | $71.64 | $73.72 | $71.50 | $73.12 | $38.53 | 5,320,374 |
| 2016-05-25 | $70.97 | $71.60 | $70.63 | $71.51 | $37.68 | 2,135,988 |
| 2016-05-24 | $69.62 | $70.47 | $68.75 | $70.24 | $37.01 | 3,026,264 |
| 2016-05-23 | $69.03 | $69.67 | $68.46 | $69.17 | $36.45 | 3,420,427 |
| 2016-05-20 | $69.96 | $69.98 | $68.39 | $69.45 | $36.59 | 2,521,664 |
| 2016-05-19 | $69.57 | $69.74 | $68.29 | $69.32 | $36.53 | 2,077,797 |
| 2016-05-18 | $71.65 | $72.31 | $69.86 | $70.29 | $37.04 | 2,441,350 |
| 2016-05-17 | $70.09 | $72.08 | $69.67 | $71.96 | $37.92 | 3,647,629 |
| 2016-05-16 | $70.69 | $71.30 | $69.65 | $69.85 | $36.80 | 2,568,739 |
| 2016-05-13 | $70.20 | $71.09 | $69.80 | $70.04 | $36.90 | 1,806,101 |
| 2016-05-12 | $70.98 | $72.31 | $69.86 | $70.64 | $37.22 | 2,249,217 |
| 2016-05-11 | $70.45 | $71.18 | $69.77 | $70.24 | $37.01 | 2,566,424 |
| 2016-05-10 | $70.45 | $71.30 | $69.66 | $71.18 | $37.49 | 2,413,619 |
| 2016-05-09 | $69.30 | $69.92 | $67.84 | $69.69 | $36.70 | 2,519,952 |
| 2016-05-06 | $69.45 | $71.80 | $68.81 | $69.53 | $36.62 | 2,837,672 |
| 2016-05-05 | $69.51 | $70.46 | $68.81 | $69.56 | $36.64 | 3,288,066 |
| 2016-05-04 | $68.44 | $70.12 | $68.02 | $68.19 | $35.91 | 5,274,943 |
| 2016-05-03 | $68.00 | $68.63 | $66.66 | $68.03 | $35.83 | 27,566,582 |
| 2016-05-02 | $69.62 | $69.83 | $68.40 | $69.21 | $36.45 | 3,369,465 |
| 2016-04-29 | $70.39 | $71.27 | $68.41 | $70.10 | $36.92 | 3,602,244 |
| 2016-04-28 | $71.28 | $73.19 | $69.09 | $70.06 | $36.90 | 5,849,105 |
| 2016-04-27 | $69.98 | $72.52 | $69.53 | $72.44 | $38.15 | 4,627,316 |
| 2016-04-26 | $68.82 | $69.84 | $68.11 | $69.31 | $36.50 | 3,136,605 |
| 2016-04-25 | $68.16 | $68.51 | $67.11 | $68.45 | $36.05 | 1,972,708 |
| 2016-04-22 | $67.32 | $68.73 | $66.50 | $68.47 | $36.06 | 1,885,873 |
| 2016-04-21 | $68.61 | $68.83 | $66.40 | $66.89 | $35.23 | 2,396,981 |
| 2016-04-20 | $68.21 | $69.09 | $67.57 | $68.41 | $36.03 | 1,885,511 |
| 2016-04-19 | $68.06 | $69.35 | $67.82 | $68.80 | $36.24 | 1,998,992 |
| 2016-04-18 | $64.67 | $67.70 | $64.32 | $67.57 | $35.59 | 1,479,170 |
| 2016-04-15 | $66.26 | $67.38 | $66.03 | $66.37 | $34.96 | 1,868,307 |
| 2016-04-14 | $68.10 | $68.43 | $65.78 | $67.05 | $35.31 | 2,544,729 |
| 2016-04-13 | $68.98 | $68.98 | $66.51 | $68.18 | $35.91 | 3,119,863 |
| 2016-04-12 | $65.88 | $69.61 | $65.49 | $69.00 | $36.34 | 2,472,873 |
| 2016-04-11 | $67.58 | $67.69 | $64.94 | $65.31 | $34.40 | 2,662,154 |
| 2016-04-08 | $66.06 | $67.19 | $65.93 | $67.18 | $35.38 | 2,537,231 |
| 2016-04-07 | $64.26 | $66.00 | $63.91 | $65.13 | $34.30 | 3,377,295 |
| 2016-04-06 | $64.79 | $65.46 | $63.48 | $64.45 | $33.94 | 3,030,351 |
| 2016-04-05 | $65.80 | $65.99 | $64.16 | $64.43 | $33.93 | 2,689,013 |
| 2016-04-04 | $67.11 | $67.90 | $65.75 | $66.13 | $34.83 | 2,103,585 |
| 2016-04-01 | $66.06 | $67.12 | $65.65 | $66.74 | $35.15 | 2,329,879 |
| 2016-03-31 | $66.32 | $67.42 | $65.79 | $67.26 | $35.42 | 2,487,303 |
| 2016-03-30 | $67.17 | $68.26 | $65.65 | $66.33 | $34.93 | 2,768,674 |
| 2016-03-29 | $64.36 | $66.53 | $63.86 | $66.47 | $35.01 | 3,675,656 |
| 2016-03-28 | $64.48 | $65.41 | $63.59 | $65.33 | $34.41 | 2,757,219 |
| 2016-03-24 | $61.82 | $65.06 | $61.51 | $64.56 | $34.00 | 3,467,271 |
| 2016-03-23 | $63.55 | $64.28 | $62.88 | $63.05 | $33.21 | 2,045,229 |
| 2016-03-22 | $62.91 | $64.31 | $62.78 | $63.73 | $33.57 | 1,841,067 |
| 2016-03-21 | $65.23 | $65.64 | $62.66 | $63.33 | $33.35 | 2,584,835 |
| 2016-03-18 | $65.18 | $66.51 | $64.78 | $65.74 | $34.62 | 4,789,255 |
| 2016-03-17 | $65.53 | $66.06 | $63.28 | $64.56 | $34.00 | 2,163,175 |
| 2016-03-16 | $62.76 | $65.33 | $62.61 | $64.72 | $34.09 | 4,055,941 |
| 2016-03-15 | $59.90 | $62.64 | $59.29 | $62.58 | $32.96 | 2,281,790 |
| 2016-03-14 | $60.18 | $61.90 | $59.99 | $60.70 | $31.97 | 2,530,065 |
| 2016-03-11 | $60.77 | $61.42 | $59.83 | $61.21 | $32.24 | 2,988,718 |
| 2016-03-10 | $58.11 | $60.20 | $56.78 | $59.99 | $31.60 | 3,409,106 |
| 2016-03-09 | $59.24 | $59.93 | $57.44 | $57.90 | $30.49 | 2,971,950 |
| 2016-03-08 | $60.86 | $60.86 | $57.72 | $57.96 | $30.53 | 4,248,710 |
| 2016-03-07 | $56.38 | $61.62 | $56.38 | $61.46 | $32.37 | 8,092,297 |
| 2016-03-04 | $59.89 | $60.84 | $56.32 | $56.34 | $29.67 | 10,543,270 |
| 2016-03-03 | $58.84 | $60.36 | $57.96 | $59.68 | $31.43 | 4,675,536 |
| 2016-03-02 | $57.15 | $59.00 | $57.00 | $58.95 | $31.05 | 3,319,747 |
| 2016-03-01 | $56.57 | $58.01 | $54.38 | $57.82 | $30.45 | 3,774,816 |
| 2016-02-29 | $57.31 | $57.34 | $54.78 | $55.74 | $29.36 | 5,287,165 |
| 2016-02-26 | $57.00 | $57.36 | $55.70 | $56.78 | $29.91 | 3,225,805 |
| 2016-02-25 | $56.68 | $57.19 | $54.83 | $56.18 | $29.59 | 3,845,138 |
| 2016-02-24 | $54.52 | $57.35 | $54.22 | $57.16 | $30.11 | 4,198,759 |
| 2016-02-23 | $60.06 | $60.20 | $55.47 | $55.50 | $29.23 | 6,706,561 |
| 2016-02-22 | $59.64 | $60.55 | $59.14 | $60.23 | $31.72 | 5,429,694 |
| 2016-02-19 | $59.25 | $59.50 | $58.50 | $58.89 | $31.02 | 15,995,954 |
| 2016-02-18 | $62.26 | $62.57 | $59.35 | $60.92 | $32.09 | 2,365,435 |
| 2016-02-17 | $60.95 | $62.50 | $59.75 | $62.40 | $32.86 | 3,372,682 |
| 2016-02-16 | $60.11 | $60.45 | $58.70 | $60.32 | $31.77 | 3,427,812 |
| 2016-02-12 | $58.06 | $59.25 | $56.84 | $59.11 | $31.13 | 2,051,934 |
| 2016-02-11 | $57.86 | $58.67 | $55.35 | $57.13 | $30.07 | 3,081,523 |
| 2016-02-10 | $56.68 | $59.02 | $55.74 | $58.78 | $30.94 | 3,572,472 |
| 2016-02-09 | $58.62 | $59.32 | $55.75 | $56.97 | $29.99 | 4,205,049 |
| 2016-02-08 | $58.88 | $60.09 | $58.22 | $59.77 | $31.46 | 4,771,838 |
| 2016-02-05 | $59.49 | $61.39 | $58.24 | $59.78 | $31.47 | 4,444,322 |
| 2016-02-04 | $61.48 | $62.47 | $58.35 | $59.76 | $31.46 | 9,014,778 |
| 2016-02-03 | $59.73 | $61.16 | $57.38 | $60.91 | $32.06 | 5,723,934 |
| 2016-02-02 | $58.01 | $59.03 | $56.94 | $58.11 | $30.59 | 5,891,137 |
| 2016-02-01 | $61.41 | $61.41 | $58.80 | $59.88 | $31.52 | 6,548,425 |
| 2016-01-29 | $60.89 | $61.79 | $60.08 | $61.74 | $32.50 | 4,117,207 |
| 2016-01-28 | $62.41 | $62.82 | $58.76 | $59.95 | $31.56 | 3,924,410 |
| 2016-01-27 | $61.24 | $62.28 | $59.19 | $59.97 | $31.57 | 3,892,759 |
| 2016-01-26 | $58.60 | $61.46 | $57.60 | $61.26 | $32.25 | 4,515,739 |
| 2016-01-25 | $56.61 | $58.27 | $56.24 | $56.28 | $29.63 | 4,432,234 |
| 2016-01-22 | $57.39 | $58.81 | $56.50 | $58.04 | $30.55 | 7,070,616 |
| 2016-01-21 | $55.61 | $58.06 | $54.55 | $55.65 | $29.30 | 8,286,126 |
| 2016-01-20 | $52.18 | $56.21 | $51.39 | $55.45 | $29.19 | 5,219,837 |
| 2016-01-19 | $52.96 | $53.80 | $51.63 | $53.28 | $28.05 | 4,112,905 |
| 2016-01-15 | $50.42 | $52.80 | $49.87 | $52.50 | $27.64 | 3,512,051 |
| 2016-01-14 | $51.56 | $52.55 | $50.76 | $52.04 | $27.39 | 4,411,900 |
| 2016-01-13 | $51.53 | $52.84 | $50.16 | $51.16 | $26.93 | 5,028,776 |
| 2016-01-12 | $52.68 | $53.43 | $49.56 | $51.06 | $26.88 | 5,282,306 |
| 2016-01-11 | $54.22 | $54.69 | $51.74 | $52.55 | $27.66 | 7,468,997 |
| 2016-01-08 | $52.15 | $55.18 | $52.15 | $54.45 | $28.66 | 6,100,954 |
| 2016-01-07 | $48.75 | $52.10 | $48.30 | $51.87 | $27.31 | 5,178,045 |
| 2016-01-06 | $50.97 | $50.97 | $49.32 | $49.53 | $26.07 | 3,777,092 |
| 2016-01-05 | $53.50 | $53.68 | $52.22 | $52.60 | $27.69 | 2,742,775 |
| 2016-01-04 | $51.75 | $53.33 | $51.73 | $53.15 | $27.98 | 4,156,774 |
| 2015-12-31 | $51.42 | $52.38 | $51.07 | $52.13 | $27.44 | 2,240,588 |
| 2015-12-30 | $52.05 | $52.95 | $51.16 | $51.41 | $27.06 | 2,629,518 |
| 2015-12-29 | $53.23 | $53.67 | $52.57 | $52.98 | $27.89 | 3,556,090 |
| 2015-12-28 | $51.66 | $52.23 | $50.75 | $52.04 | $27.39 | 3,258,777 |
| 2015-12-24 | $51.88 | $52.60 | $51.60 | $51.94 | $27.34 | 1,661,682 |
| 2015-12-23 | $49.80 | $51.95 | $49.57 | $51.89 | $27.32 | 3,258,674 |
| 2015-12-22 | $49.45 | $50.12 | $48.57 | $48.69 | $25.63 | 4,028,147 |
| 2015-12-21 | $49.12 | $49.65 | $48.10 | $49.56 | $26.09 | 4,238,596 |
| 2015-12-18 | $47.78 | $49.55 | $47.63 | $48.92 | $25.75 | 6,234,296 |
| 2015-12-17 | $48.12 | $48.47 | $47.10 | $47.75 | $25.14 | 4,948,499 |
| 2015-12-16 | $48.56 | $48.74 | $47.23 | $48.21 | $25.38 | 4,960,803 |
| 2015-12-15 | $48.50 | $49.18 | $47.32 | $48.30 | $25.43 | 6,327,373 |
| 2015-12-14 | $49.67 | $50.15 | $47.94 | $48.07 | $25.30 | 4,636,051 |
| 2015-12-11 | $51.38 | $51.98 | $49.47 | $50.21 | $26.43 | 4,715,973 |
| 2015-12-10 | $51.58 | $53.18 | $51.12 | $52.33 | $27.55 | 5,002,218 |
| 2015-12-09 | $55.46 | $55.46 | $49.94 | $51.75 | $27.24 | 8,042,092 |
| 2015-12-08 | $52.29 | $53.33 | $51.74 | $52.38 | $27.57 | 6,447,502 |
| 2015-12-07 | $53.23 | $53.48 | $51.81 | $53.08 | $27.94 | 3,995,645 |
| 2015-12-04 | $52.90 | $54.98 | $52.45 | $54.62 | $28.75 | 3,759,694 |
| 2015-12-03 | $54.65 | $55.44 | $53.35 | $53.71 | $28.27 | 2,737,196 |
| 2015-12-02 | $56.75 | $56.86 | $54.26 | $54.44 | $28.66 | 3,721,374 |
| 2015-12-01 | $57.09 | $58.11 | $56.83 | $57.35 | $30.19 | 2,970,783 |
| 2015-11-30 | $57.72 | $58.29 | $56.93 | $57.22 | $30.12 | 2,771,693 |
| 2015-11-27 | $57.73 | $58.17 | $57.16 | $57.41 | $30.22 | 925,644 |
| 2015-11-25 | $58.80 | $58.85 | $57.96 | $58.19 | $30.63 | 2,508,755 |
| 2015-11-24 | $58.87 | $59.73 | $57.26 | $59.52 | $31.33 | 3,301,500 |
| 2015-11-23 | $58.82 | $59.93 | $58.39 | $59.00 | $31.06 | 2,632,777 |
| 2015-11-20 | $59.46 | $60.49 | $58.41 | $58.81 | $30.96 | 2,534,257 |
| 2015-11-19 | $60.13 | $61.07 | $59.10 | $59.56 | $31.35 | 1,933,396 |
| 2015-11-18 | $61.33 | $61.99 | $59.24 | $60.66 | $31.93 | 4,208,884 |
| 2015-11-17 | $63.02 | $64.37 | $60.73 | $60.93 | $32.07 | 3,939,185 |
| 2015-11-16 | $62.48 | $63.74 | $62.01 | $63.49 | $33.42 | 2,683,937 |
| 2015-11-13 | $62.19 | $63.19 | $61.34 | $62.30 | $32.80 | 1,823,802 |
| 2015-11-12 | $62.26 | $63.63 | $62.06 | $62.31 | $32.80 | 2,323,924 |
| 2015-11-11 | $66.54 | $66.69 | $63.31 | $63.63 | $33.50 | 2,264,501 |
| 2015-11-10 | $66.49 | $67.82 | $66.34 | $66.70 | $35.11 | 2,891,094 |
| 2015-11-09 | $67.01 | $68.00 | $66.00 | $66.70 | $35.10 | 2,384,835 |
| 2015-11-06 | $66.98 | $67.87 | $66.31 | $67.24 | $35.38 | 2,165,117 |
| 2015-11-05 | $66.36 | $68.91 | $65.67 | $67.49 | $35.51 | 3,261,442 |
| 2015-11-04 | $65.61 | $67.31 | $65.10 | $66.70 | $35.10 | 3,890,101 |
| 2015-11-03 | $66.46 | $66.59 | $64.69 | $65.46 | $34.44 | 4,389,278 |
| 2015-11-02 | $65.66 | $67.39 | $65.57 | $66.28 | $34.88 | 2,620,206 |
| 2015-10-30 | $66.26 | $66.70 | $64.70 | $66.07 | $34.76 | 3,888,502 |
| 2015-10-29 | $64.09 | $66.83 | $63.97 | $66.54 | $35.01 | 3,405,379 |
| 2015-10-28 | $64.05 | $65.21 | $63.12 | $64.03 | $33.69 | 6,266,877 |
| 2015-10-27 | $66.15 | $66.21 | $63.94 | $64.01 | $33.68 | 8,197,327 |
| 2015-10-26 | $70.05 | $70.34 | $67.12 | $67.21 | $35.36 | 4,126,127 |
| 2015-10-23 | $68.75 | $70.99 | $67.79 | $69.44 | $36.54 | 6,752,290 |
| 2015-10-22 | $74.08 | $74.08 | $68.10 | $68.32 | $35.95 | 7,088,905 |
| 2015-10-21 | $75.67 | $75.96 | $74.10 | $74.28 | $39.08 | 3,331,050 |
| 2015-10-20 | $75.07 | $77.13 | $73.96 | $75.81 | $39.89 | 1,969,309 |
| 2015-10-19 | $76.00 | $76.36 | $74.90 | $75.15 | $39.54 | 2,339,175 |
| 2015-10-16 | $76.80 | $77.58 | $75.77 | $76.44 | $40.22 | 2,039,510 |
| 2015-10-15 | $74.63 | $76.51 | $73.53 | $76.50 | $40.25 | 1,861,242 |
| 2015-10-14 | $73.59 | $74.94 | $73.21 | $74.61 | $39.26 | 1,403,806 |
| 2015-10-13 | $73.75 | $74.88 | $72.66 | $73.65 | $38.75 | 2,275,005 |
| 2015-10-12 | $74.47 | $74.50 | $73.26 | $74.38 | $39.14 | 2,211,602 |
| 2015-10-09 | $75.25 | $75.64 | $73.69 | $74.49 | $39.20 | 2,620,010 |
| 2015-10-08 | $73.35 | $75.32 | $73.22 | $75.02 | $39.47 | 2,404,695 |
| 2015-10-07 | $74.38 | $74.54 | $72.03 | $73.17 | $38.50 | 2,816,233 |
| 2015-10-06 | $71.30 | $73.84 | $70.96 | $72.13 | $37.95 | 4,619,805 |
| 2015-10-05 | $69.10 | $71.18 | $68.60 | $71.13 | $37.43 | 3,752,166 |
| 2015-10-02 | $64.18 | $68.38 | $64.17 | $68.35 | $35.96 | 2,957,858 |
| 2015-10-01 | $66.20 | $67.10 | $64.22 | $64.73 | $34.06 | 3,072,002 |
| 2015-09-30 | $65.73 | $65.78 | $63.09 | $64.77 | $34.08 | 7,075,672 |
| 2015-09-29 | $67.29 | $68.16 | $64.87 | $65.06 | $34.23 | 4,553,327 |
| 2015-09-28 | $69.41 | $69.84 | $66.89 | $67.16 | $35.34 | 3,449,647 |
| 2015-09-25 | $71.45 | $71.76 | $69.53 | $70.01 | $36.84 | 2,822,910 |
| 2015-09-24 | $71.60 | $72.28 | $70.77 | $70.91 | $37.31 | 4,276,249 |
| 2015-09-23 | $73.22 | $73.49 | $71.71 | $72.10 | $37.94 | 1,863,790 |
| 2015-09-22 | $72.77 | $74.19 | $72.40 | $72.86 | $38.34 | 1,926,686 |
| 2015-09-21 | $74.15 | $74.79 | $73.34 | $73.79 | $38.83 | 1,594,187 |
| 2015-09-18 | $73.34 | $74.05 | $72.94 | $73.74 | $38.80 | 3,413,693 |
| 2015-09-17 | $74.62 | $76.13 | $74.03 | $74.64 | $39.27 | 2,452,413 |
| 2015-09-16 | $73.23 | $74.65 | $73.11 | $74.54 | $39.22 | 1,993,012 |
| 2015-09-15 | $72.38 | $73.25 | $72.07 | $73.11 | $38.47 | 2,025,975 |
| 2015-09-14 | $72.36 | $72.59 | $71.44 | $71.98 | $37.87 | 2,161,454 |
| 2015-09-11 | $71.96 | $72.87 | $71.50 | $72.59 | $38.20 | 2,835,841 |
| 2015-09-10 | $72.73 | $73.80 | $71.70 | $73.00 | $38.41 | 2,998,151 |
| 2015-09-09 | $75.15 | $76.47 | $72.77 | $72.90 | $38.36 | 1,824,174 |
| 2015-09-08 | $73.85 | $74.99 | $73.07 | $74.82 | $39.37 | 2,027,980 |
| 2015-09-04 | $74.45 | $74.64 | $73.04 | $73.16 | $38.50 | 2,640,465 |
| 2015-09-03 | $75.72 | $77.25 | $74.30 | $75.07 | $39.50 | 2,742,376 |
| 2015-09-02 | $76.29 | $77.42 | $73.90 | $75.39 | $39.67 | 2,167,498 |
| 2015-09-01 | $75.59 | $77.51 | $75.00 | $75.46 | $39.71 | 3,463,274 |
| 2015-08-31 | $77.20 | $78.57 | $75.77 | $77.82 | $40.95 | 2,288,793 |
| 2015-08-28 | $76.61 | $79.16 | $76.11 | $77.71 | $40.89 | 2,824,038 |
| 2015-08-27 | $75.66 | $77.80 | $75.14 | $76.95 | $40.49 | 4,754,727 |
| 2015-08-26 | $72.86 | $74.40 | $71.39 | $74.34 | $39.12 | 2,752,590 |
| 2015-08-25 | $73.90 | $74.24 | $71.17 | $71.18 | $37.45 | 2,807,042 |
| 2015-08-24 | $70.55 | $74.65 | $70.24 | $70.93 | $37.32 | 3,414,306 |
| 2015-08-21 | $73.97 | $75.66 | $73.20 | $74.25 | $39.07 | 2,408,097 |
| 2015-08-20 | $75.31 | $76.02 | $74.21 | $74.21 | $39.05 | 1,664,487 |
| 2015-08-19 | $76.87 | $77.37 | $74.49 | $75.42 | $39.68 | 1,959,182 |
| 2015-08-18 | $77.72 | $78.90 | $76.93 | $77.64 | $40.85 | 1,715,480 |
| 2015-08-17 | $77.35 | $78.87 | $76.72 | $78.47 | $41.29 | 1,149,870 |
| 2015-08-14 | $78.32 | $79.42 | $77.80 | $78.24 | $41.17 | 1,526,220 |
| 2015-08-13 | $77.88 | $79.21 | $76.94 | $78.36 | $41.23 | 2,061,676 |
| 2015-08-12 | $76.05 | $78.73 | $75.39 | $78.68 | $41.40 | 2,320,647 |
EQT Corp (EQT) News Headlines
.jpg)
Asia's capital market needs a 'Taylor Swift' of IPOs to catalyze listings, venture capitalist says
Asia's "nascent capital market" needs a catalyst — but investors shouldn't be deterred from investing in the region's private markets, experts say.
cnbc.com Feb. 4, 2025.jpg)
Morgan Stanley says buy these stocks including Nvidia before earnings season wraps up
Morgan Stanley says there are still plenty of quality buying opportunities left ahead of earnings.
cnbc.com Feb. 16, 2025.jpg)
Recent EQT Corp (EQT) News
.jpg)
.jpg)
.jpg)
Similar Companies to EQT Corp (EQT) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |