Gap Inc (GPS) Exchange: NYSE
Data as of April 26, 2024
$22.50 ($-0.89) -3.81%
Gap Inc - Daily Information
Click for more stock information on Gap Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $23.13 |
| Previous Close | $22.50 |
| High | $23.39 |
| Low | $22.37 |
| Adjusted Open | $23.13 |
| Previous Adjusted Close | $22.50 |
| Adjusted High | $23.39 |
| Adjusted Low | $22.37 |
About Gap Inc (GPS)
Gap Inc., founded in 1969, is a leading global retailer offering clothing, accessories, and personal care products for men, women, and children under the Gap, Banana Republic, Old Navy, Lou & Grey, Athleta, and Intermix brands. Gap Inc. has locations in its namesake Gap brand, along with others, in the United States, Canada, the United Kingdom, France, Ireland and Japan, in addition to e-commerce sites and franchise stores around the world. As of May 2019, Gap Inc. had nearly 135,000 employees and more than 3,200 company-operated and franchised stores worldwide.
Invest in Gap Inc (GPS)
Historical Stock Data for Gap Inc (GPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $23.13 | $23.39 | $22.37 | $22.50 | $22.50 | 7,021,077 |
| 2024-04-11 | $22.83 | $23.73 | $22.67 | $23.39 | $23.39 | 7,511,758 |
| 2024-04-10 | $22.83 | $23.32 | $22.65 | $23.13 | $23.13 | 8,080,530 |
| 2024-04-09 | $23.58 | $23.78 | $23.07 | $23.14 | $23.14 | 7,377,117 |
| 2024-04-08 | $24.31 | $24.47 | $23.47 | $23.48 | $23.33 | 6,683,758 |
| 2024-04-05 | $24.66 | $24.94 | $24.15 | $24.25 | $24.25 | 6,859,757 |
| 2024-04-04 | $26.11 | $26.20 | $24.66 | $24.69 | $24.69 | 7,837,060 |
| 2024-04-03 | $26.47 | $26.59 | $25.86 | $25.88 | $25.88 | 8,810,423 |
| 2024-04-02 | $26.71 | $26.76 | $26.04 | $26.61 | $26.61 | 7,431,988 |
| 2024-04-01 | $27.45 | $27.86 | $27.23 | $27.25 | $27.25 | 6,313,963 |
| 2024-03-28 | $27.26 | $27.77 | $27.22 | $27.55 | $27.55 | 5,557,247 |
| 2024-03-27 | $27.81 | $27.81 | $27.12 | $27.29 | $27.29 | 7,485,187 |
| 2024-03-26 | $28.26 | $28.34 | $27.63 | $27.72 | $27.72 | 8,087,333 |
| 2024-03-25 | $28.15 | $28.37 | $27.58 | $27.91 | $27.91 | 9,695,577 |
| 2024-03-22 | $28.38 | $28.55 | $27.76 | $28.08 | $28.08 | 8,845,029 |
| 2024-03-21 | $27.16 | $28.59 | $26.98 | $28.48 | $28.48 | 12,952,352 |
| 2024-03-20 | $25.32 | $27.01 | $25.23 | $26.99 | $26.99 | 11,091,764 |
| 2024-03-19 | $24.40 | $25.43 | $24.10 | $25.40 | $25.40 | 10,936,413 |
| 2024-03-18 | $23.70 | $24.80 | $23.60 | $24.69 | $24.69 | 13,198,528 |
| 2024-03-15 | $22.90 | $23.88 | $22.90 | $23.59 | $23.59 | 15,425,758 |
| 2024-03-14 | $22.92 | $23.01 | $22.27 | $23.00 | $23.00 | 9,479,471 |
| 2024-03-13 | $22.91 | $23.30 | $22.62 | $22.92 | $22.92 | 10,884,401 |
| 2024-03-12 | $21.79 | $23.11 | $21.62 | $22.71 | $22.71 | 14,176,456 |
| 2024-03-11 | $20.77 | $21.95 | $20.47 | $21.64 | $21.64 | 15,794,004 |
| 2024-03-08 | $21.01 | $21.01 | $19.48 | $20.92 | $20.92 | 30,947,575 |
| 2024-03-07 | $19.39 | $19.85 | $19.02 | $19.33 | $19.33 | 21,237,532 |
| 2024-03-06 | $20.24 | $20.34 | $18.99 | $19.06 | $19.06 | 9,418,760 |
| 2024-03-05 | $19.03 | $20.17 | $18.95 | $20.00 | $20.00 | 9,857,332 |
| 2024-03-04 | $19.17 | $19.49 | $19.06 | $19.22 | $19.22 | 7,292,751 |
| 2024-03-01 | $19.00 | $19.41 | $18.78 | $19.06 | $19.06 | 5,182,896 |
| 2024-02-29 | $19.45 | $19.47 | $18.72 | $18.94 | $18.94 | 5,934,175 |
| 2024-02-28 | $19.46 | $19.46 | $19.11 | $19.24 | $19.24 | 4,088,021 |
| 2024-02-27 | $19.55 | $19.78 | $19.31 | $19.70 | $19.70 | 5,248,779 |
| 2024-02-26 | $20.09 | $20.15 | $19.16 | $19.36 | $19.36 | 5,791,740 |
| 2024-02-23 | $19.14 | $19.59 | $18.84 | $19.45 | $19.45 | 4,038,126 |
| 2024-02-22 | $19.36 | $19.54 | $19.07 | $19.09 | $19.09 | 4,213,169 |
| 2024-02-21 | $18.85 | $19.19 | $18.77 | $19.14 | $19.14 | 5,385,237 |
| 2024-02-20 | $19.47 | $19.50 | $18.98 | $19.04 | $19.04 | 6,459,954 |
| 2024-02-16 | $19.80 | $20.21 | $19.53 | $19.76 | $19.76 | 3,891,044 |
| 2024-02-15 | $20.28 | $20.43 | $19.88 | $20.04 | $20.04 | 3,842,757 |
| 2024-02-14 | $20.05 | $20.28 | $19.69 | $20.12 | $20.12 | 3,896,501 |
| 2024-02-13 | $19.75 | $20.01 | $19.36 | $19.77 | $19.77 | 5,475,180 |
| 2024-02-12 | $20.25 | $21.27 | $20.13 | $20.56 | $20.56 | 7,525,632 |
| 2024-02-09 | $19.99 | $20.27 | $19.72 | $20.06 | $20.06 | 6,291,237 |
| 2024-02-08 | $19.95 | $20.46 | $19.84 | $20.04 | $20.04 | 7,184,495 |
| 2024-02-07 | $19.79 | $19.93 | $19.46 | $19.87 | $19.87 | 3,570,605 |
| 2024-02-06 | $19.87 | $20.06 | $19.60 | $19.78 | $19.78 | 4,209,455 |
| 2024-02-05 | $19.46 | $20.07 | $19.28 | $19.97 | $19.97 | 6,270,822 |
| 2024-02-02 | $19.15 | $19.89 | $19.03 | $19.81 | $19.81 | 5,242,842 |
| 2024-02-01 | $18.84 | $19.46 | $18.76 | $19.34 | $19.34 | 4,721,365 |
| 2024-01-31 | $19.25 | $19.30 | $18.62 | $18.69 | $18.69 | 5,289,201 |
| 2024-01-30 | $19.38 | $19.53 | $19.19 | $19.35 | $19.35 | 3,973,699 |
| 2024-01-29 | $19.68 | $19.70 | $19.18 | $19.41 | $19.41 | 3,863,752 |
| 2024-01-26 | $19.57 | $19.91 | $19.31 | $19.74 | $19.74 | 4,009,866 |
| 2024-01-25 | $19.18 | $19.73 | $19.12 | $19.51 | $19.51 | 5,957,505 |
| 2024-01-24 | $19.23 | $19.33 | $18.90 | $18.97 | $18.97 | 3,519,836 |
| 2024-01-23 | $19.17 | $19.35 | $18.80 | $18.97 | $18.97 | 5,416,415 |
| 2024-01-22 | $18.96 | $19.31 | $18.73 | $18.97 | $18.97 | 4,812,207 |
| 2024-01-19 | $18.51 | $19.12 | $18.39 | $18.94 | $18.94 | 7,343,882 |
| 2024-01-18 | $19.63 | $19.73 | $18.34 | $18.53 | $18.53 | 13,336,280 |
| 2024-01-17 | $19.59 | $19.80 | $19.41 | $19.41 | $19.41 | 6,429,714 |
| 2024-01-16 | $20.00 | $20.03 | $19.63 | $19.83 | $19.83 | 5,894,863 |
| 2024-01-12 | $21.14 | $21.15 | $20.23 | $20.24 | $20.24 | 5,277,910 |
| 2024-01-11 | $21.14 | $21.30 | $20.64 | $20.96 | $20.96 | 4,041,670 |
| 2024-01-10 | $21.22 | $21.62 | $21.16 | $21.29 | $21.29 | 4,803,200 |
| 2024-01-09 | $21.60 | $21.91 | $21.30 | $21.31 | $21.31 | 5,140,610 |
| 2024-01-08 | $20.82 | $21.86 | $20.82 | $21.66 | $21.66 | 6,948,314 |
| 2024-01-05 | $19.96 | $21.09 | $19.95 | $20.79 | $20.79 | 7,414,588 |
| 2024-01-04 | $20.34 | $20.41 | $19.97 | $20.12 | $20.12 | 5,918,361 |
| 2024-01-03 | $20.51 | $20.57 | $19.98 | $20.25 | $20.25 | 8,257,323 |
| 2024-01-02 | $20.58 | $20.89 | $19.92 | $20.89 | $20.89 | 6,915,660 |
| 2023-12-29 | $21.00 | $21.22 | $20.84 | $20.91 | $20.76 | 5,396,499 |
| 2023-12-28 | $21.19 | $21.23 | $20.95 | $21.10 | $20.95 | 3,495,665 |
| 2023-12-27 | $21.50 | $21.54 | $21.16 | $21.28 | $21.13 | 4,054,738 |
| 2023-12-26 | $21.85 | $22.05 | $21.36 | $21.44 | $21.29 | 6,248,518 |
| 2023-12-22 | $21.03 | $21.47 | $20.99 | $21.17 | $21.17 | 3,845,784 |
| 2023-12-21 | $21.03 | $21.35 | $20.95 | $21.25 | $21.25 | 4,702,208 |
| 2023-12-20 | $21.45 | $21.53 | $20.68 | $20.68 | $20.68 | 7,310,410 |
| 2023-12-19 | $21.10 | $21.77 | $21.00 | $21.60 | $21.60 | 8,200,047 |
| 2023-12-18 | $21.45 | $21.56 | $20.83 | $20.97 | $20.97 | 7,526,130 |
| 2023-12-15 | $21.30 | $21.74 | $20.95 | $21.31 | $21.31 | 13,028,084 |
| 2023-12-14 | $21.56 | $21.73 | $20.94 | $21.30 | $21.30 | 12,213,395 |
| 2023-12-13 | $21.37 | $21.53 | $20.58 | $21.23 | $21.23 | 13,710,266 |
| 2023-12-12 | $21.53 | $21.89 | $21.28 | $21.30 | $21.30 | 6,657,118 |
| 2023-12-11 | $21.77 | $22.08 | $21.65 | $21.93 | $21.93 | 7,907,391 |
| 2023-12-08 | $21.31 | $21.81 | $21.25 | $21.68 | $21.68 | 6,969,238 |
| 2023-12-07 | $20.97 | $21.52 | $20.91 | $21.37 | $21.37 | 7,129,411 |
| 2023-12-06 | $20.83 | $21.34 | $20.78 | $20.94 | $20.94 | 5,811,886 |
| 2023-12-05 | $20.66 | $20.93 | $20.40 | $20.78 | $20.78 | 6,368,794 |
| 2023-12-04 | $21.01 | $21.13 | $20.76 | $20.84 | $20.84 | 9,172,731 |
| 2023-12-01 | $20.01 | $21.06 | $19.90 | $21.02 | $21.02 | 8,814,091 |
| 2023-11-30 | $20.22 | $20.30 | $19.76 | $20.07 | $20.07 | 11,496,430 |
| 2023-11-29 | $19.80 | $20.29 | $19.62 | $20.16 | $20.16 | 10,796,624 |
| 2023-11-28 | $19.26 | $19.65 | $19.03 | $19.55 | $19.55 | 10,167,572 |
| 2023-11-27 | $18.90 | $19.55 | $18.73 | $19.44 | $19.44 | 10,047,853 |
| 2023-11-24 | $18.76 | $18.92 | $18.63 | $18.86 | $18.86 | 3,921,597 |
| 2023-11-22 | $18.70 | $19.03 | $18.55 | $18.80 | $18.80 | 10,212,669 |
| 2023-11-21 | $18.15 | $18.96 | $17.84 | $18.90 | $18.90 | 19,161,832 |
| 2023-11-20 | $17.94 | $18.68 | $17.51 | $18.43 | $18.43 | 31,002,530 |
| 2023-11-17 | $16.39 | $18.14 | $16.06 | $17.85 | $17.85 | 69,084,585 |
| 2023-11-16 | $13.85 | $13.93 | $13.43 | $13.67 | $13.67 | 14,090,290 |
| 2023-11-15 | $13.89 | $14.15 | $13.79 | $14.07 | $14.07 | 9,265,511 |
| 2023-11-14 | $13.63 | $13.94 | $13.63 | $13.77 | $13.77 | 6,962,498 |
| 2023-11-13 | $13.49 | $13.49 | $13.12 | $13.18 | $13.18 | 5,252,643 |
| 2023-11-10 | $13.54 | $13.55 | $13.09 | $13.48 | $13.48 | 6,776,722 |
| 2023-11-09 | $13.57 | $13.78 | $13.44 | $13.48 | $13.48 | 5,809,143 |
| 2023-11-08 | $13.47 | $13.67 | $13.30 | $13.52 | $13.52 | 6,083,092 |
| 2023-11-07 | $14.04 | $14.18 | $13.57 | $13.61 | $13.61 | 7,786,826 |
| 2023-11-06 | $14.00 | $14.09 | $13.75 | $13.83 | $13.83 | 5,896,775 |
| 2023-11-03 | $13.65 | $14.05 | $13.65 | $14.04 | $14.04 | 6,766,386 |
| 2023-11-02 | $13.11 | $13.66 | $13.11 | $13.53 | $13.53 | 7,521,174 |
| 2023-11-01 | $12.73 | $12.94 | $12.51 | $12.93 | $12.93 | 6,539,460 |
| 2023-10-31 | $12.73 | $13.08 | $12.68 | $12.80 | $12.80 | 5,932,567 |
| 2023-10-30 | $13.03 | $13.15 | $12.46 | $12.65 | $12.65 | 9,297,344 |
| 2023-10-27 | $13.14 | $13.36 | $12.59 | $12.77 | $12.77 | 10,398,842 |
| 2023-10-26 | $13.04 | $13.25 | $12.88 | $13.07 | $13.07 | 10,980,888 |
| 2023-10-25 | $12.87 | $13.33 | $12.84 | $13.06 | $13.06 | 14,105,686 |
| 2023-10-24 | $11.96 | $12.51 | $11.95 | $12.41 | $12.41 | 8,212,611 |
| 2023-10-23 | $11.75 | $12.02 | $11.53 | $11.84 | $11.84 | 5,492,493 |
| 2023-10-20 | $11.96 | $12.07 | $11.68 | $11.84 | $11.84 | 5,386,443 |
| 2023-10-19 | $12.13 | $12.28 | $11.90 | $11.98 | $11.98 | 6,967,307 |
| 2023-10-18 | $12.39 | $12.39 | $12.10 | $12.16 | $12.16 | 7,952,515 |
| 2023-10-17 | $12.00 | $12.70 | $11.90 | $12.46 | $12.46 | 9,776,090 |
| 2023-10-16 | $11.50 | $12.09 | $11.42 | $12.05 | $12.05 | 7,155,962 |
| 2023-10-13 | $11.34 | $11.48 | $11.23 | $11.39 | $11.39 | 7,657,130 |
| 2023-10-12 | $11.48 | $11.59 | $11.20 | $11.29 | $11.29 | 7,096,525 |
| 2023-10-11 | $11.07 | $11.54 | $11.01 | $11.53 | $11.53 | 9,133,270 |
| 2023-10-10 | $10.47 | $11.14 | $10.46 | $10.94 | $10.94 | 8,248,397 |
| 2023-10-09 | $10.05 | $10.50 | $10.05 | $10.41 | $10.41 | 5,685,490 |
| 2023-10-06 | $10.01 | $10.39 | $9.71 | $10.25 | $10.25 | 6,867,172 |
| 2023-10-05 | $10.29 | $10.40 | $9.95 | $10.00 | $10.00 | 7,559,852 |
| 2023-10-04 | $10.29 | $10.56 | $10.27 | $10.40 | $10.40 | 5,355,590 |
| 2023-10-03 | $10.49 | $10.62 | $10.14 | $10.24 | $10.24 | 6,162,474 |
| 2023-10-02 | $10.66 | $10.80 | $10.52 | $10.77 | $10.61 | 6,280,400 |
| 2023-09-29 | $10.73 | $10.90 | $10.61 | $10.63 | $10.48 | 5,183,345 |
| 2023-09-28 | $10.35 | $10.67 | $10.25 | $10.58 | $10.58 | 5,001,156 |
| 2023-09-27 | $10.27 | $10.49 | $10.18 | $10.29 | $10.29 | 4,950,471 |
| 2023-09-26 | $10.11 | $10.51 | $10.08 | $10.20 | $10.20 | 5,643,804 |
| 2023-09-25 | $9.89 | $10.36 | $9.83 | $10.25 | $10.25 | 8,664,149 |
| 2023-09-22 | $10.32 | $10.37 | $9.87 | $9.94 | $9.94 | 7,483,857 |
| 2023-09-21 | $9.87 | $10.40 | $9.82 | $10.23 | $10.23 | 9,680,372 |
| 2023-09-20 | $10.01 | $10.07 | $9.81 | $9.82 | $9.82 | 6,818,404 |
| 2023-09-19 | $10.18 | $10.29 | $9.82 | $9.96 | $9.96 | 8,091,640 |
| 2023-09-18 | $11.00 | $11.08 | $10.11 | $10.13 | $10.13 | 10,164,718 |
| 2023-09-15 | $10.99 | $11.46 | $10.93 | $11.20 | $11.20 | 24,386,433 |
| 2023-09-14 | $11.00 | $11.09 | $10.91 | $10.99 | $10.99 | 5,212,265 |
| 2023-09-13 | $11.21 | $11.23 | $10.75 | $10.89 | $10.89 | 6,701,099 |
| 2023-09-12 | $10.95 | $11.29 | $10.92 | $11.20 | $11.20 | 4,677,549 |
| 2023-09-11 | $11.29 | $11.44 | $10.94 | $10.98 | $10.98 | 6,397,211 |
| 2023-09-08 | $11.51 | $11.53 | $11.24 | $11.27 | $11.27 | 3,938,126 |
| 2023-09-07 | $11.30 | $11.61 | $11.22 | $11.52 | $11.52 | 9,134,538 |
| 2023-09-06 | $11.30 | $11.45 | $11.13 | $11.31 | $11.31 | 7,080,455 |
| 2023-09-05 | $11.50 | $11.57 | $11.33 | $11.43 | $11.43 | 6,667,651 |
| 2023-09-01 | $11.62 | $11.75 | $11.54 | $11.66 | $11.66 | 5,491,528 |
| 2023-08-31 | $11.40 | $11.69 | $11.29 | $11.58 | $11.58 | 8,703,239 |
| 2023-08-30 | $11.11 | $11.38 | $10.98 | $11.33 | $11.33 | 7,950,886 |
| 2023-08-29 | $10.60 | $11.16 | $10.47 | $11.10 | $11.10 | 10,220,075 |
| 2023-08-28 | $10.30 | $10.46 | $10.09 | $10.41 | $10.41 | 8,366,758 |
| 2023-08-25 | $9.63 | $10.31 | $9.57 | $10.22 | $10.22 | 18,328,388 |
| 2023-08-24 | $9.63 | $9.94 | $9.47 | $9.53 | $9.53 | 12,659,243 |
| 2023-08-23 | $9.50 | $9.66 | $9.38 | $9.65 | $9.65 | 11,439,516 |
| 2023-08-22 | $10.03 | $10.10 | $9.52 | $9.57 | $9.57 | 10,433,198 |
| 2023-08-21 | $10.43 | $10.56 | $10.22 | $10.26 | $10.26 | 6,121,227 |
| 2023-08-18 | $10.14 | $10.47 | $10.08 | $10.36 | $10.36 | 7,625,397 |
| 2023-08-17 | $10.28 | $10.40 | $10.14 | $10.14 | $10.14 | 5,199,310 |
| 2023-08-16 | $10.50 | $10.61 | $10.21 | $10.21 | $10.21 | 4,908,336 |
| 2023-08-15 | $10.33 | $10.60 | $10.14 | $10.52 | $10.52 | 5,729,051 |
| 2023-08-14 | $10.41 | $10.58 | $10.24 | $10.52 | $10.52 | 7,714,169 |
| 2023-08-11 | $10.48 | $10.74 | $10.35 | $10.66 | $10.66 | 6,036,123 |
| 2023-08-10 | $10.49 | $10.71 | $10.39 | $10.55 | $10.55 | 5,703,559 |
| 2023-08-09 | $10.45 | $10.77 | $10.37 | $10.40 | $10.40 | 6,601,573 |
| 2023-08-08 | $10.34 | $10.52 | $10.22 | $10.49 | $10.49 | 4,323,525 |
| 2023-08-07 | $10.75 | $10.86 | $10.48 | $10.53 | $10.53 | 4,570,816 |
| 2023-08-04 | $10.57 | $10.78 | $10.31 | $10.64 | $10.64 | 5,979,254 |
| 2023-08-03 | $10.49 | $10.85 | $10.45 | $10.56 | $10.56 | 7,552,668 |
| 2023-08-02 | $10.37 | $10.55 | $10.07 | $10.35 | $10.35 | 7,024,630 |
| 2023-08-01 | $10.90 | $10.90 | $10.29 | $10.62 | $10.62 | 8,346,547 |
| 2023-07-31 | $10.39 | $10.54 | $10.23 | $10.30 | $10.30 | 6,050,837 |
| 2023-07-28 | $10.18 | $10.43 | $10.13 | $10.35 | $10.35 | 6,432,442 |
| 2023-07-27 | $10.00 | $10.58 | $10.00 | $10.12 | $10.12 | 12,937,434 |
| 2023-07-26 | $9.78 | $10.04 | $9.70 | $9.92 | $9.92 | 10,164,840 |
| 2023-07-25 | $9.40 | $9.42 | $9.19 | $9.21 | $9.21 | 6,281,760 |
| 2023-07-24 | $9.23 | $9.71 | $9.21 | $9.42 | $9.42 | 7,619,887 |
| 2023-07-21 | $9.24 | $9.27 | $9.02 | $9.13 | $9.13 | 6,811,910 |
| 2023-07-20 | $9.38 | $9.44 | $9.16 | $9.16 | $9.16 | 5,372,336 |
| 2023-07-19 | $9.25 | $9.39 | $9.21 | $9.37 | $9.37 | 6,104,969 |
| 2023-07-18 | $9.27 | $9.54 | $9.15 | $9.25 | $9.25 | 5,729,736 |
| 2023-07-17 | $9.20 | $9.30 | $9.02 | $9.25 | $9.25 | 5,659,774 |
| 2023-07-14 | $9.45 | $9.47 | $9.07 | $9.24 | $9.24 | 5,509,897 |
| 2023-07-13 | $9.53 | $9.62 | $9.39 | $9.48 | $9.48 | 4,861,934 |
| 2023-07-12 | $9.78 | $9.84 | $9.44 | $9.50 | $9.50 | 6,213,901 |
| 2023-07-11 | $9.17 | $9.65 | $9.15 | $9.58 | $9.58 | 8,680,917 |
| 2023-07-10 | $8.92 | $9.13 | $8.90 | $9.07 | $9.07 | 9,635,926 |
| 2023-07-07 | $9.03 | $9.12 | $8.86 | $8.91 | $8.91 | 8,972,988 |
| 2023-07-06 | $8.64 | $9.03 | $8.58 | $8.97 | $8.97 | 10,434,549 |
| 2023-07-05 | $8.85 | $8.92 | $8.63 | $8.79 | $8.79 | 8,059,623 |
| 2023-07-03 | $8.86 | $9.14 | $8.79 | $8.89 | $8.89 | 5,545,139 |
| 2023-06-30 | $8.90 | $8.95 | $8.66 | $8.93 | $8.78 | 7,461,049 |
| 2023-06-29 | $8.62 | $9.06 | $8.59 | $8.82 | $8.67 | 8,931,080 |
| 2023-06-28 | $8.90 | $8.91 | $8.51 | $8.54 | $8.40 | 7,907,517 |
| 2023-06-27 | $8.78 | $9.05 | $8.72 | $8.92 | $8.77 | 6,115,107 |
| 2023-06-26 | $8.73 | $8.96 | $8.73 | $8.82 | $8.67 | 8,348,834 |
| 2023-06-23 | $8.67 | $8.88 | $8.61 | $8.69 | $8.69 | 7,469,022 |
| 2023-06-22 | $9.13 | $9.13 | $8.76 | $8.76 | $8.76 | 6,170,552 |
| 2023-06-21 | $8.92 | $9.32 | $8.80 | $9.16 | $9.16 | 9,254,277 |
| 2023-06-20 | $9.49 | $9.50 | $8.89 | $8.95 | $8.95 | 12,655,416 |
| 2023-06-16 | $9.70 | $9.74 | $9.45 | $9.58 | $9.58 | 8,730,608 |
| 2023-06-15 | $9.50 | $9.74 | $9.46 | $9.71 | $9.71 | 6,829,677 |
| 2023-06-14 | $9.79 | $9.81 | $9.29 | $9.56 | $9.56 | 9,528,590 |
| 2023-06-13 | $9.82 | $9.84 | $9.60 | $9.75 | $9.75 | 8,103,092 |
| 2023-06-12 | $9.56 | $9.80 | $9.28 | $9.74 | $9.74 | 7,022,059 |
| 2023-06-09 | $9.42 | $9.70 | $9.41 | $9.61 | $9.61 | 9,540,947 |
| 2023-06-08 | $9.31 | $9.48 | $9.07 | $9.47 | $9.47 | 8,025,901 |
| 2023-06-07 | $9.14 | $9.39 | $8.96 | $9.36 | $9.36 | 10,181,492 |
| 2023-06-06 | $8.54 | $9.22 | $8.49 | $9.07 | $9.07 | 9,679,776 |
| 2023-06-05 | $8.61 | $8.61 | $8.35 | $8.57 | $8.57 | 9,182,411 |
| 2023-06-02 | $8.35 | $8.72 | $8.20 | $8.70 | $8.70 | 12,584,602 |
| 2023-06-01 | $7.89 | $8.10 | $7.79 | $8.08 | $8.08 | 10,511,966 |
| 2023-05-31 | $8.39 | $8.40 | $7.90 | $8.02 | $8.02 | 14,268,428 |
| 2023-05-30 | $8.52 | $8.52 | $8.12 | $8.41 | $8.41 | 12,612,845 |
| 2023-05-26 | $8.15 | $8.55 | $8.03 | $8.34 | $8.34 | 31,288,599 |
| 2023-05-25 | $7.59 | $7.66 | $7.22 | $7.42 | $7.42 | 20,131,751 |
| 2023-05-24 | $7.94 | $8.06 | $7.50 | $7.61 | $7.61 | 13,164,705 |
| 2023-05-23 | $7.98 | $8.01 | $7.58 | $7.60 | $7.60 | 9,876,713 |
| 2023-05-22 | $7.85 | $8.04 | $7.78 | $7.95 | $7.95 | 7,917,484 |
| 2023-05-19 | $7.97 | $8.02 | $7.70 | $7.78 | $7.78 | 8,952,957 |
| 2023-05-18 | $7.84 | $8.14 | $7.79 | $8.11 | $8.11 | 7,219,748 |
| 2023-05-17 | $7.48 | $7.82 | $7.48 | $7.78 | $7.78 | 9,471,772 |
| 2023-05-16 | $7.85 | $7.85 | $7.48 | $7.48 | $7.48 | 8,818,877 |
| 2023-05-15 | $7.90 | $8.02 | $7.82 | $7.93 | $7.93 | 10,252,794 |
| 2023-05-12 | $8.24 | $8.27 | $7.84 | $7.90 | $7.90 | 9,314,891 |
| 2023-05-11 | $8.31 | $8.44 | $8.16 | $8.23 | $8.23 | 7,111,044 |
| 2023-05-10 | $8.62 | $8.69 | $8.16 | $8.35 | $8.35 | 6,671,698 |
| 2023-05-09 | $8.22 | $8.61 | $8.15 | $8.47 | $8.47 | 8,213,306 |
| 2023-05-08 | $8.76 | $8.87 | $8.38 | $8.45 | $8.45 | 9,082,052 |
| 2023-05-05 | $8.45 | $8.78 | $8.43 | $8.67 | $8.67 | 9,893,308 |
| 2023-05-04 | $8.66 | $8.71 | $8.22 | $8.28 | $8.28 | 7,820,527 |
| 2023-05-03 | $8.84 | $8.98 | $8.68 | $8.71 | $8.71 | 7,263,281 |
| 2023-05-02 | $9.03 | $9.10 | $8.66 | $8.91 | $8.91 | 8,749,903 |
| 2023-05-01 | $9.66 | $9.73 | $9.08 | $9.13 | $9.13 | 9,224,289 |
| 2023-04-28 | $9.32 | $9.70 | $9.32 | $9.60 | $9.60 | 5,333,654 |
| 2023-04-27 | $9.36 | $9.59 | $9.35 | $9.39 | $9.39 | 6,923,383 |
| 2023-04-26 | $9.33 | $9.58 | $9.27 | $9.34 | $9.34 | 6,310,306 |
| 2023-04-25 | $9.91 | $9.92 | $9.34 | $9.43 | $9.43 | 7,531,819 |
| 2023-04-24 | $9.58 | $10.09 | $9.44 | $10.07 | $10.07 | 8,360,052 |
| 2023-04-21 | $9.42 | $9.65 | $9.31 | $9.63 | $9.63 | 6,528,240 |
| 2023-04-20 | $9.51 | $9.73 | $9.26 | $9.34 | $9.34 | 5,738,917 |
| 2023-04-19 | $9.46 | $9.68 | $9.34 | $9.66 | $9.66 | 7,780,035 |
| 2023-04-18 | $9.63 | $9.79 | $9.50 | $9.62 | $9.62 | 8,492,015 |
| 2023-04-17 | $9.35 | $9.58 | $9.33 | $9.54 | $9.54 | 6,615,988 |
| 2023-04-14 | $9.40 | $9.53 | $9.13 | $9.34 | $9.34 | 8,012,855 |
| 2023-04-13 | $9.67 | $9.69 | $9.26 | $9.35 | $9.35 | 11,161,453 |
| 2023-04-12 | $10.47 | $10.50 | $9.49 | $9.58 | $9.58 | 17,055,885 |
| 2023-04-11 | $10.03 | $10.41 | $9.94 | $10.32 | $10.32 | 10,343,586 |
| 2023-04-10 | $9.29 | $9.99 | $9.26 | $9.98 | $9.98 | 11,193,056 |
| 2023-04-06 | $9.26 | $9.41 | $9.11 | $9.35 | $9.35 | 5,417,132 |
| 2023-04-05 | $9.56 | $9.60 | $9.24 | $9.26 | $9.26 | 10,227,589 |
| 2023-04-04 | $10.19 | $10.23 | $9.66 | $9.70 | $9.70 | 8,682,178 |
| 2023-04-03 | $10.18 | $10.39 | $10.12 | $10.23 | $10.07 | 9,947,012 |
| 2023-03-31 | $9.58 | $10.08 | $9.51 | $10.04 | $9.89 | 8,129,640 |
| 2023-03-30 | $9.52 | $9.65 | $9.45 | $9.51 | $9.37 | 8,561,831 |
| 2023-03-29 | $9.10 | $9.29 | $9.00 | $9.27 | $9.27 | 9,713,167 |
| 2023-03-28 | $9.07 | $9.27 | $9.04 | $9.09 | $9.09 | 5,680,283 |
| 2023-03-27 | $9.14 | $9.17 | $8.72 | $9.03 | $9.03 | 10,043,140 |
| 2023-03-24 | $8.80 | $9.09 | $8.71 | $9.00 | $9.00 | 8,619,726 |
| 2023-03-23 | $9.27 | $9.47 | $8.71 | $8.84 | $8.84 | 11,632,741 |
| 2023-03-22 | $9.63 | $9.69 | $9.20 | $9.23 | $9.23 | 9,842,273 |
| 2023-03-21 | $9.70 | $9.93 | $9.53 | $9.58 | $9.58 | 7,890,680 |
| 2023-03-20 | $9.76 | $9.92 | $9.36 | $9.42 | $9.42 | 8,350,716 |
| 2023-03-17 | $9.90 | $9.93 | $9.57 | $9.70 | $9.70 | 8,466,006 |
| 2023-03-16 | $9.59 | $10.11 | $9.47 | $10.03 | $10.03 | 10,745,762 |
| 2023-03-15 | $9.68 | $9.80 | $9.40 | $9.75 | $9.75 | 13,592,972 |
| 2023-03-14 | $10.56 | $10.64 | $9.73 | $9.98 | $9.98 | 14,091,891 |
| 2023-03-13 | $10.63 | $10.65 | $10.16 | $10.37 | $10.37 | 18,225,329 |
| 2023-03-10 | $10.50 | $11.28 | $10.41 | $10.87 | $10.87 | 22,161,791 |
| 2023-03-09 | $11.90 | $12.10 | $11.55 | $11.58 | $11.58 | 19,927,000 |
| 2023-03-08 | $12.14 | $12.31 | $11.91 | $11.96 | $11.96 | 9,338,140 |
| 2023-03-07 | $12.25 | $12.57 | $12.10 | $12.11 | $12.11 | 10,596,399 |
| 2023-03-06 | $12.85 | $13.02 | $12.14 | $12.17 | $12.17 | 11,696,440 |
| 2023-03-03 | $12.91 | $12.93 | $12.64 | $12.77 | $12.77 | 5,786,610 |
| 2023-03-02 | $12.62 | $12.95 | $12.55 | $12.79 | $12.79 | 6,448,203 |
| 2023-03-01 | $12.92 | $13.08 | $12.53 | $12.57 | $12.57 | 6,093,434 |
| 2023-02-28 | $13.27 | $13.40 | $12.96 | $13.01 | $13.01 | 6,547,578 |
| 2023-02-27 | $13.50 | $13.55 | $13.11 | $13.12 | $13.12 | 4,860,887 |
| 2023-02-24 | $12.93 | $13.33 | $12.81 | $13.24 | $13.24 | 5,319,040 |
| 2023-02-23 | $13.34 | $13.38 | $12.83 | $13.13 | $13.13 | 4,319,221 |
| 2023-02-22 | $13.12 | $13.30 | $13.04 | $13.23 | $13.23 | 6,401,254 |
| 2023-02-21 | $13.52 | $13.56 | $13.10 | $13.10 | $13.10 | 6,359,048 |
| 2023-02-17 | $13.81 | $13.94 | $13.61 | $13.74 | $13.74 | 4,120,360 |
| 2023-02-16 | $13.84 | $14.05 | $13.71 | $13.80 | $13.80 | 5,134,154 |
| 2023-02-15 | $13.86 | $14.30 | $13.70 | $14.05 | $14.05 | 6,370,281 |
| 2023-02-14 | $13.61 | $14.07 | $13.54 | $14.00 | $14.00 | 5,232,121 |
| 2023-02-13 | $13.42 | $13.74 | $13.22 | $13.73 | $13.73 | 5,492,716 |
| 2023-02-10 | $13.25 | $13.48 | $13.16 | $13.39 | $13.39 | 4,486,966 |
| 2023-02-09 | $13.83 | $14.00 | $13.33 | $13.37 | $13.37 | 4,841,566 |
| 2023-02-08 | $14.21 | $14.25 | $13.45 | $13.60 | $13.60 | 9,222,704 |
| 2023-02-07 | $14.48 | $14.67 | $14.18 | $14.45 | $14.45 | 8,474,313 |
| 2023-02-06 | $15.03 | $15.11 | $14.52 | $14.56 | $14.56 | 9,673,154 |
| 2023-02-03 | $14.67 | $15.49 | $14.67 | $15.26 | $15.26 | 9,069,959 |
| 2023-02-02 | $14.33 | $14.96 | $14.33 | $14.80 | $14.80 | 12,983,023 |
| 2023-02-01 | $13.52 | $14.26 | $13.34 | $14.16 | $14.16 | 6,824,649 |
| 2023-01-31 | $13.10 | $13.63 | $13.04 | $13.57 | $13.57 | 8,214,017 |
| 2023-01-30 | $12.99 | $13.19 | $12.92 | $13.07 | $13.07 | 4,648,932 |
| 2023-01-27 | $13.37 | $13.42 | $13.11 | $13.20 | $13.20 | 5,402,576 |
| 2023-01-26 | $13.29 | $13.46 | $13.20 | $13.41 | $13.41 | 4,553,059 |
| 2023-01-25 | $13.19 | $13.20 | $12.90 | $13.10 | $13.10 | 5,915,086 |
| 2023-01-24 | $13.39 | $13.65 | $13.29 | $13.32 | $13.32 | 5,085,789 |
| 2023-01-23 | $13.24 | $13.66 | $13.19 | $13.48 | $13.48 | 6,417,094 |
| 2023-01-20 | $12.71 | $13.31 | $12.60 | $13.23 | $13.23 | 7,400,559 |
| 2023-01-19 | $12.89 | $12.91 | $12.38 | $12.74 | $12.74 | 7,254,919 |
| 2023-01-18 | $13.05 | $13.39 | $12.96 | $12.99 | $12.99 | 6,524,602 |
| 2023-01-17 | $12.80 | $12.92 | $12.55 | $12.83 | $12.83 | 6,387,295 |
| 2023-01-13 | $12.65 | $13.04 | $12.57 | $12.91 | $12.91 | 6,007,775 |
| 2023-01-12 | $12.57 | $12.88 | $12.44 | $12.79 | $12.79 | 7,554,492 |
| 2023-01-11 | $12.26 | $12.57 | $12.15 | $12.50 | $12.50 | 4,912,972 |
| 2023-01-10 | $12.06 | $12.20 | $11.79 | $12.19 | $12.19 | 5,625,002 |
| 2023-01-09 | $11.70 | $12.19 | $11.61 | $12.03 | $12.03 | 9,078,310 |
| 2023-01-06 | $11.48 | $11.83 | $11.41 | $11.78 | $11.78 | 5,597,166 |
| 2023-01-05 | $11.10 | $11.66 | $11.01 | $11.41 | $11.41 | 8,410,874 |
| 2023-01-04 | $11.47 | $11.87 | $11.31 | $11.78 | $11.78 | 9,550,347 |
| 2023-01-03 | $11.26 | $11.38 | $10.82 | $11.33 | $11.33 | 8,168,153 |
| 2022-12-30 | $11.26 | $11.40 | $11.15 | $11.28 | $11.28 | 5,355,734 |
| 2022-12-29 | $11.33 | $11.53 | $11.33 | $11.40 | $11.40 | 6,877,080 |
| 2022-12-28 | $11.46 | $11.58 | $11.19 | $11.29 | $11.29 | 6,783,350 |
| 2022-12-27 | $12.06 | $12.12 | $11.48 | $11.49 | $11.49 | 7,421,832 |
| 2022-12-23 | $11.67 | $12.08 | $11.57 | $12.06 | $12.06 | 7,083,608 |
| 2022-12-22 | $11.71 | $11.80 | $11.54 | $11.77 | $11.77 | 6,446,775 |
| 2022-12-21 | $12.40 | $12.55 | $11.90 | $11.94 | $11.94 | 7,834,586 |
| 2022-12-20 | $12.51 | $12.52 | $12.12 | $12.17 | $12.17 | 8,251,040 |
| 2022-12-19 | $12.99 | $13.05 | $12.41 | $12.51 | $12.51 | 6,174,770 |
| 2022-12-16 | $12.93 | $13.19 | $12.82 | $12.95 | $12.95 | 7,674,442 |
| 2022-12-15 | $13.58 | $13.58 | $13.02 | $13.10 | $13.10 | 8,345,628 |
| 2022-12-14 | $13.85 | $14.10 | $13.59 | $13.89 | $13.89 | 6,117,401 |
| 2022-12-13 | $14.50 | $14.64 | $13.78 | $13.91 | $13.91 | 7,207,708 |
| 2022-12-12 | $14.22 | $14.32 | $13.75 | $13.97 | $13.97 | 9,883,453 |
| 2022-12-09 | $14.37 | $14.45 | $13.84 | $13.90 | $13.90 | 6,686,920 |
| 2022-12-08 | $14.51 | $14.82 | $14.34 | $14.58 | $14.58 | 5,140,908 |
| 2022-12-07 | $14.55 | $14.81 | $14.37 | $14.41 | $14.41 | 5,867,281 |
| 2022-12-06 | $15.17 | $15.21 | $14.33 | $14.59 | $14.59 | 7,461,357 |
| 2022-12-05 | $14.70 | $15.18 | $14.53 | $15.15 | $15.15 | 9,723,687 |
| 2022-12-02 | $14.26 | $14.91 | $14.16 | $14.85 | $14.85 | 6,024,966 |
| 2022-12-01 | $14.38 | $14.66 | $14.08 | $14.41 | $14.41 | 6,287,206 |
| 2022-11-30 | $14.61 | $14.63 | $14.08 | $14.54 | $14.54 | 8,970,863 |
| 2022-11-29 | $14.43 | $14.75 | $14.33 | $14.60 | $14.60 | 5,673,573 |
| 2022-11-28 | $14.66 | $14.83 | $14.28 | $14.35 | $14.35 | 9,547,838 |
| 2022-11-25 | $14.77 | $15.04 | $14.73 | $14.84 | $14.84 | 4,451,706 |
| 2022-11-23 | $14.62 | $14.85 | $14.49 | $14.74 | $14.74 | 8,514,201 |
| 2022-11-22 | $14.55 | $15.11 | $14.36 | $14.67 | $14.67 | 13,292,140 |
| 2022-11-21 | $13.63 | $14.28 | $13.48 | $14.25 | $14.25 | 15,546,020 |
| 2022-11-18 | $13.83 | $14.05 | $12.85 | $13.67 | $13.67 | 24,625,705 |
| 2022-11-17 | $11.86 | $12.74 | $11.82 | $12.71 | $12.71 | 15,521,469 |
| 2022-11-16 | $12.24 | $12.27 | $11.55 | $12.04 | $12.04 | 8,649,560 |
| 2022-11-15 | $12.68 | $13.06 | $12.58 | $12.84 | $12.84 | 14,642,366 |
| 2022-11-14 | $12.09 | $12.48 | $11.79 | $12.33 | $12.33 | 13,318,203 |
| 2022-11-11 | $11.56 | $12.50 | $11.53 | $12.28 | $12.28 | 12,337,520 |
| 2022-11-10 | $11.16 | $11.81 | $11.14 | $11.53 | $11.53 | 14,632,053 |
| 2022-11-09 | $11.34 | $11.35 | $10.57 | $10.62 | $10.62 | 7,868,665 |
| 2022-11-08 | $11.33 | $11.60 | $11.09 | $11.46 | $11.46 | 6,649,980 |
| 2022-11-07 | $11.02 | $11.17 | $10.75 | $11.16 | $11.16 | 6,866,429 |
| 2022-11-04 | $11.04 | $11.30 | $10.76 | $10.98 | $10.98 | 7,381,918 |
| 2022-11-03 | $10.70 | $10.92 | $10.47 | $10.80 | $10.80 | 8,469,503 |
| 2022-11-02 | $11.41 | $11.42 | $10.81 | $10.82 | $10.82 | 8,228,153 |
| 2022-11-01 | $11.48 | $11.64 | $11.32 | $11.47 | $11.47 | 7,915,010 |
| 2022-10-31 | $11.21 | $11.47 | $11.18 | $11.27 | $11.27 | 9,095,016 |
| 2022-10-28 | $10.99 | $11.28 | $10.75 | $11.25 | $11.25 | 7,043,693 |
| 2022-10-27 | $10.95 | $11.25 | $10.81 | $11.01 | $11.01 | 11,378,496 |
| 2022-10-26 | $10.62 | $11.05 | $10.57 | $10.83 | $10.83 | 9,710,031 |
| 2022-10-25 | $10.54 | $10.85 | $10.44 | $10.71 | $10.71 | 8,701,540 |
| 2022-10-24 | $10.27 | $10.58 | $10.08 | $10.56 | $10.56 | 5,892,983 |
| 2022-10-21 | $9.72 | $10.29 | $9.65 | $10.27 | $10.27 | 7,326,911 |
| 2022-10-20 | $9.95 | $10.26 | $9.67 | $9.72 | $9.72 | 6,866,120 |
| 2022-10-19 | $10.10 | $10.24 | $9.61 | $9.92 | $9.92 | 7,758,184 |
| 2022-10-18 | $10.27 | $10.49 | $9.96 | $10.17 | $10.17 | 11,246,250 |
| 2022-10-17 | $10.14 | $10.27 | $9.84 | $10.02 | $10.02 | 6,825,863 |
| 2022-10-14 | $10.01 | $10.17 | $9.73 | $9.88 | $9.88 | 6,781,802 |
| 2022-10-13 | $9.32 | $9.98 | $9.16 | $9.84 | $9.84 | 7,709,669 |
| 2022-10-12 | $9.86 | $9.89 | $9.36 | $9.53 | $9.53 | 7,728,087 |
| 2022-10-11 | $9.69 | $10.10 | $9.39 | $9.80 | $9.80 | 7,173,132 |
| 2022-10-10 | $9.78 | $9.91 | $9.34 | $9.64 | $9.64 | 6,650,163 |
| 2022-10-07 | $9.61 | $9.90 | $9.60 | $9.72 | $9.72 | 7,881,595 |
| 2022-10-06 | $9.60 | $9.88 | $9.54 | $9.80 | $9.80 | 7,461,147 |
| 2022-10-05 | $9.02 | $9.78 | $8.91 | $9.72 | $9.72 | 10,767,723 |
| 2022-10-04 | $8.75 | $9.26 | $8.67 | $9.24 | $9.24 | 8,371,309 |
| 2022-10-03 | $8.38 | $8.71 | $8.21 | $8.61 | $8.47 | 7,805,378 |
| 2022-09-30 | $8.22 | $8.48 | $7.85 | $8.21 | $8.21 | 6,535,958 |
| 2022-09-29 | $8.58 | $8.60 | $8.25 | $8.39 | $8.39 | 5,637,240 |
| 2022-09-28 | $8.47 | $8.79 | $8.44 | $8.74 | $8.74 | 5,494,955 |
| 2022-09-27 | $8.53 | $8.65 | $8.30 | $8.44 | $8.44 | 5,323,531 |
| 2022-09-26 | $8.46 | $8.68 | $8.38 | $8.39 | $8.39 | 6,085,151 |
| 2022-09-23 | $8.67 | $8.87 | $8.23 | $8.47 | $8.47 | 7,395,850 |
| 2022-09-22 | $9.18 | $9.21 | $8.85 | $8.86 | $8.86 | 5,431,382 |
| 2022-09-21 | $9.30 | $9.55 | $9.12 | $9.12 | $9.12 | 4,953,522 |
| 2022-09-20 | $9.40 | $9.52 | $9.08 | $9.21 | $9.21 | 8,513,985 |
| 2022-09-19 | $9.06 | $9.55 | $9.06 | $9.52 | $9.52 | 6,021,415 |
| 2022-09-16 | $8.86 | $9.26 | $8.80 | $9.12 | $9.12 | 7,910,723 |
| 2022-09-15 | $8.99 | $9.52 | $8.92 | $9.00 | $9.00 | 12,912,712 |
| 2022-09-14 | $9.40 | $9.45 | $9.15 | $9.34 | $9.34 | 5,119,280 |
| 2022-09-13 | $9.55 | $9.86 | $9.32 | $9.34 | $9.34 | 6,087,696 |
| 2022-09-12 | $10.08 | $10.32 | $9.87 | $9.96 | $9.96 | 8,803,549 |
| 2022-09-09 | $9.71 | $10.09 | $9.71 | $9.93 | $9.93 | 6,799,099 |
| 2022-09-08 | $9.28 | $9.66 | $8.92 | $9.64 | $9.64 | 6,354,693 |
| 2022-09-07 | $9.09 | $9.73 | $9.07 | $9.61 | $9.61 | 6,254,385 |
| 2022-09-06 | $9.43 | $9.52 | $9.11 | $9.13 | $9.13 | 6,286,132 |
| 2022-09-02 | $9.34 | $9.43 | $9.11 | $9.27 | $9.27 | 6,777,341 |
| 2022-09-01 | $8.99 | $9.28 | $8.79 | $9.24 | $9.24 | 9,446,105 |
| 2022-08-31 | $9.62 | $9.62 | $9.10 | $9.14 | $9.14 | 8,060,365 |
| 2022-08-30 | $9.81 | $10.04 | $9.56 | $9.67 | $9.67 | 8,633,411 |
| 2022-08-29 | $9.73 | $9.80 | $9.41 | $9.48 | $9.48 | 8,554,605 |
| 2022-08-26 | $10.48 | $10.50 | $9.82 | $9.82 | $9.82 | 13,407,899 |
| 2022-08-25 | $9.62 | $10.39 | $9.58 | $10.01 | $10.01 | 13,897,001 |
| 2022-08-24 | $9.99 | $10.03 | $9.72 | $9.91 | $9.91 | 6,859,614 |
| 2022-08-23 | $10.22 | $10.50 | $10.05 | $10.10 | $10.10 | 7,213,792 |
| 2022-08-22 | $9.78 | $10.06 | $9.66 | $10.05 | $10.05 | 9,805,071 |
| 2022-08-19 | $10.81 | $10.85 | $10.01 | $10.10 | $10.10 | 8,051,950 |
| 2022-08-18 | $10.98 | $11.00 | $10.56 | $10.87 | $10.87 | 7,638,773 |
| 2022-08-17 | $11.31 | $11.49 | $10.91 | $11.06 | $11.06 | 9,636,161 |
| 2022-08-16 | $10.72 | $11.89 | $10.70 | $11.48 | $11.48 | 9,278,165 |
| 2022-08-15 | $10.58 | $11.07 | $10.54 | $10.70 | $10.70 | 10,779,487 |
| 2022-08-12 | $10.56 | $10.69 | $10.29 | $10.64 | $10.64 | 5,345,699 |
| 2022-08-11 | $10.03 | $10.52 | $10.03 | $10.38 | $10.38 | 11,325,262 |
| 2022-08-10 | $9.99 | $10.20 | $9.78 | $9.84 | $9.84 | 5,973,176 |
| 2022-08-09 | $10.12 | $10.12 | $9.53 | $9.65 | $9.65 | 5,263,864 |
| 2022-08-08 | $9.87 | $10.60 | $9.87 | $10.27 | $10.27 | 6,577,180 |
| 2022-08-05 | $9.61 | $9.85 | $9.58 | $9.74 | $9.74 | 3,978,896 |
| 2022-08-04 | $9.79 | $9.94 | $9.71 | $9.75 | $9.75 | 4,170,419 |
| 2022-08-03 | $9.71 | $9.86 | $9.59 | $9.78 | $9.78 | 4,113,188 |
| 2022-08-02 | $9.58 | $9.77 | $9.47 | $9.51 | $9.51 | 5,027,618 |
| 2022-08-01 | $9.53 | $9.87 | $9.36 | $9.70 | $9.70 | 7,099,937 |
| 2022-07-29 | $9.56 | $9.68 | $9.31 | $9.62 | $9.62 | 9,927,503 |
| 2022-07-28 | $8.96 | $9.56 | $8.88 | $9.56 | $9.56 | 9,781,162 |
| 2022-07-27 | $8.84 | $8.96 | $8.54 | $8.88 | $8.88 | 5,661,792 |
| 2022-07-26 | $8.59 | $8.90 | $8.54 | $8.71 | $8.71 | 8,053,543 |
| 2022-07-25 | $9.46 | $9.46 | $9.05 | $9.21 | $9.21 | 6,317,962 |
| 2022-07-22 | $9.43 | $9.67 | $9.19 | $9.42 | $9.42 | 5,121,581 |
| 2022-07-21 | $9.41 | $9.48 | $9.15 | $9.37 | $9.37 | 5,868,054 |
| 2022-07-20 | $9.41 | $9.55 | $9.16 | $9.49 | $9.49 | 7,224,372 |
| 2022-07-19 | $9.14 | $9.50 | $9.13 | $9.35 | $9.35 | 7,978,142 |
| 2022-07-18 | $8.46 | $9.11 | $8.45 | $8.86 | $8.86 | 10,872,288 |
| 2022-07-15 | $8.30 | $8.42 | $8.22 | $8.33 | $8.33 | 6,315,352 |
| 2022-07-14 | $8.20 | $8.42 | $8.15 | $8.23 | $8.23 | 7,889,673 |
| 2022-07-13 | $8.10 | $8.32 | $7.79 | $8.30 | $8.30 | 14,896,785 |
| 2022-07-12 | $8.19 | $8.55 | $8.00 | $8.32 | $8.32 | 20,108,087 |
| 2022-07-11 | $8.81 | $8.92 | $8.52 | $8.76 | $8.76 | 7,149,101 |
| 2022-07-08 | $8.88 | $9.04 | $8.72 | $8.90 | $8.90 | 4,495,208 |
| 2022-07-07 | $8.67 | $8.93 | $8.59 | $8.87 | $8.87 | 7,024,752 |
| 2022-07-06 | $8.66 | $8.80 | $8.44 | $8.57 | $8.57 | 6,503,963 |
| 2022-07-05 | $8.20 | $8.76 | $8.16 | $8.72 | $8.72 | 8,632,713 |
| 2022-07-01 | $8.20 | $8.53 | $8.17 | $8.49 | $8.35 | 9,630,362 |
| 2022-06-30 | $8.55 | $8.55 | $8.18 | $8.24 | $8.10 | 10,534,752 |
| 2022-06-29 | $8.94 | $8.95 | $8.57 | $8.77 | $8.62 | 8,084,852 |
| 2022-06-28 | $9.42 | $9.61 | $8.96 | $8.97 | $8.82 | 7,417,128 |
| 2022-06-27 | $9.55 | $9.65 | $9.14 | $9.28 | $9.12 | 7,517,434 |
| 2022-06-24 | $8.77 | $9.52 | $8.73 | $9.46 | $9.30 | 10,126,305 |
| 2022-06-23 | $8.71 | $8.86 | $8.41 | $8.69 | $8.54 | 8,231,684 |
| 2022-06-22 | $8.70 | $8.91 | $8.56 | $8.71 | $8.56 | 9,513,857 |
| 2022-06-21 | $9.24 | $9.35 | $8.81 | $8.82 | $8.67 | 9,444,161 |
| 2022-06-17 | $8.93 | $9.27 | $8.81 | $9.13 | $8.98 | 9,197,801 |
| 2022-06-16 | $8.90 | $9.07 | $8.74 | $8.89 | $8.74 | 11,817,111 |
| 2022-06-15 | $9.27 | $9.44 | $9.11 | $9.17 | $9.01 | 11,325,980 |
| 2022-06-14 | $9.01 | $9.25 | $8.97 | $9.12 | $8.97 | 9,238,146 |
| 2022-06-13 | $9.14 | $9.37 | $8.75 | $9.03 | $8.88 | 13,325,406 |
| 2022-06-10 | $10.00 | $10.00 | $9.39 | $9.47 | $9.31 | 9,711,958 |
| 2022-06-09 | $10.64 | $10.75 | $10.11 | $10.12 | $9.95 | 9,240,965 |
| 2022-06-08 | $10.61 | $10.88 | $10.44 | $10.61 | $10.43 | 10,124,409 |
| 2022-06-07 | $10.53 | $10.90 | $10.26 | $10.57 | $10.39 | 11,629,301 |
| 2022-06-06 | $10.95 | $10.96 | $10.49 | $10.69 | $10.51 | 10,275,438 |
| 2022-06-03 | $10.86 | $11.10 | $10.80 | $10.84 | $10.66 | 12,917,216 |
| 2022-06-02 | $10.93 | $11.13 | $10.65 | $10.90 | $10.72 | 9,929,497 |
| 2022-06-01 | $11.05 | $11.22 | $10.49 | $10.85 | $10.67 | 11,170,640 |
| 2022-05-31 | $11.28 | $11.32 | $10.78 | $11.03 | $10.84 | 18,162,439 |
| 2022-05-27 | $9.82 | $12.03 | $9.51 | $11.60 | $11.40 | 51,431,679 |
| 2022-05-26 | $10.84 | $11.53 | $10.84 | $11.12 | $10.93 | 26,948,568 |
| 2022-05-25 | $9.41 | $10.70 | $9.37 | $10.65 | $10.47 | 15,423,396 |
| 2022-05-24 | $9.85 | $10.04 | $9.24 | $9.47 | $9.31 | 16,299,406 |
| 2022-05-23 | $10.45 | $10.65 | $10.05 | $10.33 | $10.16 | 12,472,649 |
| 2022-05-20 | $11.18 | $11.29 | $10.52 | $10.93 | $10.75 | 9,939,188 |
| 2022-05-19 | $11.31 | $11.51 | $11.07 | $11.19 | $11.00 | 9,349,081 |
| 2022-05-18 | $12.15 | $12.19 | $11.44 | $11.55 | $11.35 | 8,871,188 |
| 2022-05-17 | $12.59 | $12.92 | $12.31 | $12.81 | $12.59 | 6,165,195 |
| 2022-05-16 | $12.03 | $12.54 | $11.81 | $12.52 | $12.31 | 6,433,522 |
| 2022-05-13 | $12.17 | $12.55 | $12.03 | $12.15 | $11.94 | 6,931,292 |
| 2022-05-12 | $11.38 | $12.26 | $11.29 | $11.99 | $11.79 | 6,935,910 |
| 2022-05-11 | $12.09 | $12.20 | $11.40 | $11.40 | $11.21 | 6,408,971 |
| 2022-05-10 | $12.57 | $12.73 | $11.68 | $11.94 | $11.74 | 7,081,911 |
| 2022-05-09 | $12.43 | $12.98 | $12.39 | $12.51 | $12.30 | 11,325,822 |
| 2022-05-06 | $12.85 | $12.94 | $12.12 | $12.69 | $12.48 | 7,791,249 |
| 2022-05-05 | $13.24 | $13.31 | $12.71 | $12.86 | $12.64 | 6,083,459 |
| 2022-05-04 | $13.00 | $13.53 | $12.81 | $13.52 | $13.29 | 6,607,923 |
| 2022-05-03 | $13.00 | $13.33 | $12.93 | $13.07 | $12.85 | 7,474,559 |
| 2022-05-02 | $12.46 | $13.02 | $12.29 | $13.00 | $12.78 | 7,359,866 |
| 2022-04-29 | $12.79 | $12.98 | $12.39 | $12.42 | $12.21 | 5,845,477 |
| 2022-04-28 | $12.69 | $12.99 | $12.40 | $12.86 | $12.64 | 8,727,308 |
| 2022-04-27 | $12.56 | $12.83 | $12.41 | $12.51 | $12.30 | 10,634,147 |
| 2022-04-26 | $12.30 | $12.57 | $12.01 | $12.51 | $12.30 | 10,192,897 |
| 2022-04-25 | $12.00 | $12.44 | $11.70 | $12.44 | $12.23 | 18,223,646 |
| 2022-04-22 | $11.55 | $11.88 | $11.07 | $11.72 | $11.52 | 39,124,419 |
| 2022-04-21 | $14.74 | $14.83 | $14.17 | $14.29 | $14.05 | 6,209,826 |
| 2022-04-20 | $14.72 | $14.74 | $14.34 | $14.37 | $14.13 | 4,529,649 |
| 2022-04-19 | $14.39 | $14.87 | $14.33 | $14.55 | $14.30 | 6,058,217 |
| 2022-04-18 | $14.47 | $14.90 | $14.16 | $14.28 | $14.04 | 8,325,586 |
| 2022-04-14 | $14.34 | $14.53 | $14.10 | $14.11 | $13.87 | 5,514,914 |
| 2022-04-13 | $13.28 | $15.36 | $13.27 | $14.46 | $14.22 | 34,007,370 |
| 2022-04-12 | $13.77 | $14.15 | $13.34 | $13.36 | $13.13 | 7,163,749 |
| 2022-04-11 | $13.24 | $14.17 | $13.24 | $13.57 | $13.34 | 7,196,169 |
| 2022-04-08 | $13.17 | $13.45 | $12.97 | $13.31 | $13.08 | 6,529,053 |
| 2022-04-07 | $13.15 | $13.29 | $12.78 | $13.20 | $12.98 | 6,925,751 |
| 2022-04-06 | $13.52 | $13.59 | $12.94 | $13.26 | $13.04 | 9,408,995 |
| 2022-04-05 | $14.08 | $14.27 | $13.68 | $13.70 | $13.47 | 8,030,442 |
| 2022-04-04 | $13.53 | $14.29 | $13.51 | $14.21 | $13.82 | 8,940,516 |
| 2022-04-01 | $13.91 | $14.18 | $13.44 | $13.52 | $13.15 | 11,214,777 |
| 2022-03-31 | $14.39 | $14.53 | $14.01 | $14.08 | $13.69 | 8,016,965 |
| 2022-03-30 | $14.96 | $15.05 | $14.59 | $14.65 | $14.25 | 5,700,633 |
| 2022-03-29 | $14.92 | $15.17 | $14.70 | $15.11 | $14.69 | 7,464,804 |
| 2022-03-28 | $14.15 | $14.72 | $13.84 | $14.71 | $14.30 | 6,761,834 |
| 2022-03-25 | $14.09 | $14.36 | $13.88 | $14.21 | $13.82 | 7,520,536 |
| 2022-03-24 | $14.11 | $14.26 | $13.97 | $14.05 | $13.66 | 5,049,181 |
| 2022-03-23 | $14.66 | $14.76 | $13.99 | $14.07 | $13.68 | 9,038,098 |
| 2022-03-22 | $14.80 | $15.12 | $14.65 | $14.79 | $14.38 | 6,654,409 |
| 2022-03-21 | $15.46 | $15.49 | $14.66 | $14.70 | $14.29 | 7,195,636 |
| 2022-03-18 | $15.29 | $15.48 | $15.05 | $15.47 | $15.04 | 8,128,504 |
| 2022-03-17 | $15.42 | $15.42 | $15.03 | $15.39 | $14.97 | 6,950,183 |
| 2022-03-16 | $14.74 | $15.53 | $14.68 | $15.52 | $15.09 | 9,313,082 |
| 2022-03-15 | $13.85 | $14.60 | $13.85 | $14.59 | $14.19 | 7,697,319 |
| 2022-03-14 | $14.22 | $14.50 | $13.83 | $13.93 | $13.55 | 7,388,543 |
| 2022-03-11 | $14.41 | $14.43 | $13.97 | $14.11 | $13.72 | 8,621,720 |
| 2022-03-10 | $14.15 | $14.34 | $13.82 | $14.28 | $13.89 | 10,255,367 |
| 2022-03-09 | $14.58 | $14.94 | $14.22 | $14.38 | $13.98 | 11,857,996 |
| 2022-03-08 | $14.29 | $15.11 | $14.22 | $14.46 | $14.06 | 13,817,266 |
| 2022-03-07 | $14.25 | $15.11 | $14.01 | $14.10 | $13.71 | 20,082,085 |
| 2022-03-04 | $15.54 | $16.14 | $13.74 | $14.25 | $13.86 | 38,516,445 |
| 2022-03-03 | $14.48 | $14.57 | $13.95 | $14.25 | $13.86 | 22,366,072 |
| 2022-03-02 | $13.85 | $14.63 | $13.78 | $14.57 | $14.17 | 8,535,399 |
| 2022-03-01 | $14.41 | $14.55 | $13.71 | $13.82 | $13.44 | 8,986,915 |
| 2022-02-28 | $14.53 | $14.68 | $14.31 | $14.55 | $14.15 | 7,784,130 |
| 2022-02-25 | $14.24 | $14.79 | $14.14 | $14.75 | $14.34 | 7,003,393 |
| 2022-02-24 | $13.12 | $14.40 | $13.12 | $14.34 | $13.94 | 8,961,006 |
| 2022-02-23 | $14.13 | $14.27 | $13.51 | $13.57 | $13.20 | 10,871,478 |
| 2022-02-22 | $14.54 | $14.85 | $14.05 | $14.10 | $13.71 | 7,936,975 |
| 2022-02-18 | $14.47 | $14.82 | $14.35 | $14.54 | $14.14 | 6,436,795 |
| 2022-02-17 | $15.18 | $15.49 | $14.48 | $14.53 | $14.13 | 8,366,603 |
| 2022-02-16 | $15.38 | $16.17 | $15.26 | $15.34 | $14.92 | 8,799,818 |
| 2022-02-15 | $15.05 | $15.56 | $14.88 | $15.49 | $15.06 | 14,262,632 |
| 2022-02-14 | $16.04 | $16.18 | $15.36 | $15.37 | $14.95 | 11,528,598 |
| 2022-02-11 | $17.27 | $17.27 | $15.80 | $15.94 | $15.50 | 15,844,334 |
| 2022-02-10 | $17.19 | $17.88 | $17.14 | $17.27 | $16.79 | 7,120,575 |
| 2022-02-09 | $17.48 | $17.54 | $17.19 | $17.34 | $16.86 | 8,041,175 |
| 2022-02-08 | $17.00 | $17.58 | $16.87 | $17.38 | $16.90 | 6,194,670 |
| 2022-02-07 | $17.14 | $17.50 | $16.82 | $16.92 | $16.45 | 6,817,857 |
| 2022-02-04 | $17.10 | $17.30 | $16.58 | $17.01 | $16.54 | 7,819,002 |
| 2022-02-03 | $17.11 | $17.90 | $17.02 | $17.11 | $16.64 | 12,809,702 |
| 2022-02-02 | $18.46 | $18.46 | $17.61 | $17.68 | $17.19 | 61,993,900 |
| 2022-02-01 | $17.94 | $18.44 | $17.90 | $18.28 | $17.78 | 9,614,940 |
| 2022-01-31 | $17.60 | $18.12 | $17.51 | $18.07 | $17.57 | 7,490,614 |
| 2022-01-28 | $17.49 | $17.79 | $16.95 | $17.77 | $17.28 | 8,795,270 |
| 2022-01-27 | $17.86 | $18.21 | $17.30 | $17.47 | $16.99 | 11,289,578 |
| 2022-01-26 | $17.88 | $18.11 | $17.29 | $17.56 | $17.08 | 9,469,167 |
| 2022-01-25 | $16.83 | $17.86 | $16.78 | $17.71 | $17.22 | 9,692,009 |
| 2022-01-24 | $15.56 | $17.13 | $15.45 | $17.12 | $16.65 | 11,859,151 |
| 2022-01-21 | $15.87 | $16.32 | $15.65 | $15.86 | $15.42 | 7,971,230 |
| 2022-01-20 | $16.66 | $16.86 | $15.99 | $16.06 | $15.62 | 8,608,086 |
| 2022-01-19 | $17.10 | $17.35 | $16.65 | $16.65 | $16.19 | 8,169,073 |
| 2022-01-18 | $17.10 | $17.23 | $16.85 | $17.04 | $16.57 | 11,232,432 |
| 2022-01-14 | $18.11 | $18.43 | $17.69 | $18.27 | $17.77 | 7,009,945 |
| 2022-01-13 | $17.99 | $18.98 | $17.98 | $18.43 | $17.92 | 9,033,445 |
| 2022-01-12 | $17.92 | $18.11 | $17.38 | $17.75 | $17.26 | 7,781,133 |
| 2022-01-11 | $17.43 | $17.99 | $17.36 | $17.88 | $17.39 | 8,221,212 |
| 2022-01-10 | $17.95 | $17.99 | $16.69 | $17.36 | $16.88 | 10,160,281 |
| 2022-01-07 | $18.30 | $18.43 | $18.08 | $18.12 | $17.62 | 9,110,503 |
| 2022-01-06 | $18.71 | $18.71 | $17.78 | $18.56 | $18.05 | 6,563,047 |
| 2022-01-05 | $18.80 | $19.06 | $18.40 | $18.42 | $17.91 | 8,516,045 |
| 2022-01-04 | $18.34 | $18.77 | $18.13 | $18.65 | $18.14 | 6,769,451 |
| 2022-01-03 | $17.83 | $18.66 | $17.82 | $18.40 | $17.78 | 8,458,034 |
| 2021-12-31 | $17.79 | $18.04 | $17.58 | $17.65 | $17.05 | 3,820,028 |
| 2021-12-30 | $17.59 | $18.19 | $17.51 | $17.90 | $17.30 | 5,513,277 |
| 2021-12-29 | $17.47 | $17.79 | $17.37 | $17.65 | $17.05 | 4,992,088 |
| 2021-12-28 | $17.46 | $17.80 | $17.38 | $17.41 | $16.82 | 7,697,562 |
| 2021-12-27 | $17.34 | $17.68 | $17.17 | $17.54 | $16.95 | 4,111,036 |
| 2021-12-23 | $17.16 | $17.48 | $17.11 | $17.28 | $16.70 | 4,655,275 |
| 2021-12-22 | $17.13 | $17.34 | $16.99 | $17.19 | $16.61 | 5,063,405 |
| 2021-12-21 | $17.01 | $17.41 | $16.99 | $17.18 | $16.60 | 6,847,984 |
| 2021-12-20 | $16.44 | $16.70 | $16.14 | $16.69 | $16.13 | 7,551,889 |
| 2021-12-17 | $16.48 | $17.05 | $16.14 | $16.82 | $16.25 | 12,624,808 |
| 2021-12-16 | $16.90 | $17.05 | $16.40 | $16.47 | $15.91 | 7,246,792 |
| 2021-12-15 | $16.28 | $16.70 | $15.97 | $16.63 | $16.07 | 9,885,467 |
| 2021-12-14 | $16.22 | $16.84 | $16.04 | $16.51 | $15.95 | 7,467,521 |
| 2021-12-13 | $16.84 | $17.09 | $16.01 | $16.31 | $15.76 | 9,013,979 |
| 2021-12-10 | $17.25 | $17.48 | $16.66 | $16.95 | $16.38 | 5,594,083 |
| 2021-12-09 | $17.33 | $17.71 | $17.15 | $17.19 | $16.61 | 6,848,041 |
| 2021-12-08 | $17.43 | $17.74 | $17.30 | $17.34 | $16.75 | 6,277,877 |
| 2021-12-07 | $17.60 | $17.85 | $17.29 | $17.37 | $16.78 | 7,172,020 |
| 2021-12-06 | $16.99 | $17.96 | $16.99 | $17.34 | $16.75 | 14,584,035 |
| 2021-12-03 | $16.25 | $16.77 | $16.07 | $16.72 | $16.16 | 10,642,899 |
| 2021-12-02 | $16.24 | $16.48 | $15.84 | $16.30 | $15.75 | 11,199,210 |
| 2021-12-01 | $16.98 | $17.55 | $15.96 | $15.98 | $15.44 | 14,942,793 |
| 2021-11-30 | $17.57 | $17.80 | $16.50 | $16.53 | $15.97 | 20,549,487 |
| 2021-11-29 | $17.53 | $17.86 | $16.85 | $17.80 | $17.20 | 19,728,242 |
| 2021-11-26 | $17.54 | $17.54 | $16.90 | $17.33 | $16.74 | 11,944,970 |
| 2021-11-24 | $18.48 | $19.29 | $17.71 | $17.84 | $17.24 | 55,120,941 |
| 2021-11-23 | $22.99 | $23.70 | $22.59 | $23.51 | $22.72 | 18,948,414 |
| 2021-11-22 | $24.17 | $24.94 | $23.82 | $23.94 | $23.13 | 10,539,949 |
| 2021-11-19 | $24.40 | $24.63 | $23.91 | $24.07 | $23.26 | 8,814,686 |
| 2021-11-18 | $25.02 | $25.42 | $24.01 | $24.80 | $23.96 | 18,300,170 |
| 2021-11-17 | $25.13 | $25.17 | $23.75 | $23.76 | $22.96 | 7,018,041 |
| 2021-11-16 | $24.87 | $25.27 | $24.57 | $25.06 | $24.21 | 3,982,326 |
| 2021-11-15 | $25.19 | $25.65 | $24.81 | $24.84 | $24.00 | 4,357,229 |
| 2021-11-12 | $25.05 | $25.26 | $24.76 | $24.82 | $23.98 | 4,821,682 |
| 2021-11-11 | $24.84 | $25.33 | $24.63 | $24.96 | $24.12 | 3,794,755 |
| 2021-11-10 | $24.96 | $25.50 | $24.59 | $24.73 | $23.89 | 5,739,316 |
| 2021-11-09 | $24.59 | $25.56 | $24.55 | $25.50 | $24.64 | 8,777,285 |
| 2021-11-08 | $24.98 | $25.16 | $24.38 | $24.48 | $23.65 | 4,802,103 |
| 2021-11-05 | $25.29 | $25.65 | $24.60 | $24.89 | $24.05 | 5,292,875 |
| 2021-11-04 | $24.54 | $24.87 | $24.26 | $24.59 | $23.76 | 5,370,276 |
| 2021-11-03 | $23.12 | $25.01 | $23.11 | $24.53 | $23.70 | 8,991,075 |
| 2021-11-02 | $23.77 | $23.85 | $23.05 | $23.27 | $22.48 | 5,584,758 |
| 2021-11-01 | $23.08 | $23.71 | $22.92 | $23.65 | $22.85 | 7,658,318 |
| 2021-10-29 | $22.72 | $23.06 | $22.41 | $22.69 | $21.92 | 5,313,559 |
| 2021-10-28 | $21.91 | $23.12 | $21.82 | $22.96 | $22.18 | 9,115,617 |
| 2021-10-27 | $22.79 | $22.79 | $21.73 | $21.76 | $21.03 | 7,435,070 |
| 2021-10-26 | $22.73 | $23.03 | $22.54 | $22.71 | $21.94 | 5,633,446 |
| 2021-10-25 | $22.52 | $22.86 | $22.38 | $22.51 | $21.75 | 7,045,242 |
| 2021-10-22 | $22.63 | $22.85 | $22.28 | $22.52 | $21.76 | 5,680,866 |
| 2021-10-21 | $23.05 | $23.46 | $22.87 | $22.93 | $22.16 | 5,385,015 |
| 2021-10-20 | $22.86 | $23.42 | $22.66 | $23.01 | $22.23 | 6,896,023 |
| 2021-10-19 | $23.11 | $23.23 | $22.74 | $23.05 | $22.27 | 5,911,089 |
| 2021-10-18 | $22.05 | $23.24 | $21.83 | $23.15 | $22.37 | 9,055,827 |
| 2021-10-15 | $23.00 | $23.28 | $22.04 | $22.14 | $21.39 | 9,050,794 |
| 2021-10-14 | $22.59 | $22.93 | $22.54 | $22.74 | $21.97 | 6,145,484 |
| 2021-10-13 | $22.77 | $22.85 | $22.43 | $22.54 | $21.78 | 4,673,552 |
| 2021-10-12 | $22.21 | $22.74 | $22.11 | $22.69 | $21.92 | 8,177,297 |
| 2021-10-11 | $23.20 | $23.41 | $22.05 | $22.08 | $21.33 | 10,308,309 |
| 2021-10-08 | $23.85 | $23.85 | $23.15 | $23.20 | $22.42 | 5,777,423 |
| 2021-10-07 | $23.55 | $23.97 | $23.53 | $23.63 | $22.83 | 8,190,457 |
| 2021-10-06 | $23.38 | $23.58 | $22.87 | $23.22 | $22.44 | 8,846,690 |
| 2021-10-05 | $23.90 | $24.27 | $23.62 | $23.74 | $22.94 | 11,614,439 |
| 2021-10-04 | $23.47 | $24.18 | $23.47 | $23.89 | $22.97 | 9,580,751 |
| 2021-10-01 | $22.70 | $23.88 | $22.57 | $23.57 | $22.66 | 11,124,742 |
| 2021-09-30 | $24.21 | $24.21 | $22.69 | $22.70 | $21.82 | 16,600,115 |
| 2021-09-29 | $25.49 | $26.12 | $24.64 | $24.68 | $23.73 | 12,058,244 |
| 2021-09-28 | $24.42 | $24.97 | $24.25 | $24.60 | $23.65 | 9,486,341 |
| 2021-09-27 | $24.07 | $24.86 | $24.04 | $24.58 | $23.63 | 7,362,673 |
| 2021-09-24 | $23.80 | $24.26 | $23.64 | $23.91 | $22.99 | 4,384,049 |
| 2021-09-23 | $23.70 | $24.71 | $23.70 | $24.19 | $23.26 | 7,557,261 |
| 2021-09-22 | $23.43 | $23.93 | $23.41 | $23.63 | $22.72 | 6,813,682 |
| 2021-09-21 | $23.99 | $24.23 | $23.24 | $23.28 | $22.38 | 8,113,850 |
| 2021-09-20 | $23.73 | $24.35 | $23.36 | $23.82 | $22.90 | 7,644,865 |
| 2021-09-17 | $24.36 | $25.00 | $24.22 | $24.35 | $23.41 | 8,694,932 |
| 2021-09-16 | $23.92 | $24.69 | $23.92 | $24.20 | $23.27 | 7,074,560 |
| 2021-09-15 | $23.81 | $24.10 | $23.65 | $23.83 | $22.91 | 4,708,644 |
| 2021-09-14 | $24.50 | $24.50 | $23.79 | $23.84 | $22.92 | 6,112,390 |
| 2021-09-13 | $24.10 | $24.42 | $23.99 | $24.36 | $23.42 | 6,773,557 |
| 2021-09-10 | $24.73 | $24.88 | $23.84 | $23.86 | $22.94 | 7,609,931 |
| 2021-09-09 | $24.41 | $25.01 | $24.18 | $24.60 | $23.65 | 8,180,735 |
| 2021-09-08 | $24.92 | $24.92 | $23.95 | $24.30 | $23.36 | 6,600,157 |
| 2021-09-07 | $25.08 | $25.24 | $24.63 | $24.89 | $23.93 | 7,184,177 |
| 2021-09-03 | $25.69 | $25.72 | $24.87 | $25.11 | $24.14 | 7,168,246 |
| 2021-09-02 | $26.25 | $26.66 | $25.63 | $25.68 | $24.69 | 7,451,792 |
| 2021-09-01 | $26.96 | $27.19 | $26.36 | $26.45 | $25.43 | 7,414,926 |
| 2021-08-31 | $26.64 | $26.85 | $26.17 | $26.73 | $25.70 | 10,389,890 |
| 2021-08-30 | $26.42 | $27.02 | $25.84 | $26.74 | $25.71 | 13,182,582 |
| 2021-08-27 | $27.45 | $27.99 | $26.23 | $26.51 | $25.49 | 20,201,276 |
| 2021-08-26 | $27.09 | $27.22 | $26.00 | $26.35 | $25.33 | 15,513,470 |
| 2021-08-25 | $28.75 | $28.87 | $27.43 | $27.48 | $26.42 | 9,491,235 |
| 2021-08-24 | $28.48 | $29.30 | $28.45 | $29.02 | $27.90 | 4,742,331 |
| 2021-08-23 | $28.71 | $28.85 | $28.08 | $28.32 | $27.23 | 5,562,828 |
| 2021-08-20 | $27.38 | $28.28 | $27.19 | $28.27 | $27.18 | 6,998,698 |
| 2021-08-19 | $26.06 | $27.50 | $26.00 | $27.42 | $26.36 | 7,568,229 |
| 2021-08-18 | $26.78 | $27.29 | $26.53 | $26.67 | $25.64 | 4,408,242 |
| 2021-08-17 | $27.53 | $27.53 | $26.32 | $26.76 | $25.73 | 6,373,591 |
| 2021-08-16 | $28.60 | $28.60 | $27.49 | $28.00 | $26.92 | 6,406,004 |
| 2021-08-13 | $29.77 | $29.82 | $28.81 | $28.89 | $27.77 | 3,866,296 |
| 2021-08-12 | $30.77 | $31.04 | $29.57 | $30.00 | $28.84 | 4,517,256 |
| 2021-08-11 | $30.27 | $30.74 | $29.87 | $30.38 | $29.21 | 3,898,961 |
| 2021-08-10 | $29.10 | $30.64 | $29.10 | $30.29 | $29.12 | 5,377,466 |
| 2021-08-09 | $28.79 | $29.20 | $28.09 | $29.01 | $27.89 | 5,225,849 |
| 2021-08-06 | $28.83 | $29.81 | $28.58 | $29.11 | $27.99 | 7,391,267 |
| 2021-08-05 | $27.38 | $28.73 | $27.31 | $28.51 | $27.41 | 4,855,290 |
| 2021-08-04 | $28.98 | $29.06 | $27.07 | $27.10 | $26.05 | 7,984,184 |
| 2021-08-03 | $29.33 | $29.49 | $28.25 | $29.46 | $28.32 | 4,776,982 |
| 2021-08-02 | $29.33 | $30.31 | $29.09 | $29.10 | $27.98 | 6,150,211 |
| 2021-07-30 | $28.73 | $30.13 | $28.51 | $29.17 | $28.04 | 5,748,177 |
| 2021-07-29 | $28.90 | $29.48 | $28.76 | $28.94 | $27.82 | 4,209,728 |
| 2021-07-28 | $29.40 | $29.73 | $28.54 | $28.70 | $27.59 | 4,164,571 |
| 2021-07-27 | $29.61 | $29.83 | $28.64 | $29.24 | $28.11 | 5,244,431 |
| 2021-07-26 | $29.90 | $30.19 | $29.33 | $30.00 | $28.84 | 5,924,626 |
| 2021-07-23 | $29.35 | $29.56 | $28.82 | $29.14 | $28.01 | 3,727,236 |
| 2021-07-22 | $29.55 | $29.57 | $28.62 | $29.02 | $27.90 | 4,037,144 |
| 2021-07-21 | $28.83 | $29.98 | $28.83 | $29.47 | $28.33 | 6,327,667 |
| 2021-07-20 | $27.74 | $28.74 | $27.38 | $28.51 | $27.41 | 5,900,527 |
| 2021-07-19 | $27.06 | $28.03 | $26.76 | $27.67 | $26.60 | 9,538,356 |
| 2021-07-16 | $29.94 | $30.10 | $28.22 | $28.32 | $27.23 | 6,670,447 |
| 2021-07-15 | $30.55 | $31.15 | $28.80 | $29.72 | $28.57 | 13,882,597 |
| 2021-07-14 | $31.65 | $32.26 | $30.93 | $31.00 | $29.80 | 3,224,594 |
| 2021-07-13 | $32.00 | $32.24 | $31.32 | $31.49 | $30.27 | 4,256,541 |
| 2021-07-12 | $31.89 | $32.49 | $31.38 | $32.29 | $31.04 | 3,115,260 |
| 2021-07-09 | $31.60 | $32.52 | $31.59 | $32.34 | $31.09 | 5,007,490 |
| 2021-07-08 | $30.77 | $31.15 | $29.72 | $30.89 | $29.70 | 5,011,039 |
| 2021-07-07 | $31.99 | $32.46 | $31.17 | $31.38 | $30.17 | 4,519,346 |
| 2021-07-06 | $33.40 | $33.45 | $31.66 | $32.29 | $31.04 | 5,124,792 |
| 2021-07-02 | $33.47 | $33.96 | $33.11 | $33.40 | $31.99 | 4,282,008 |
| 2021-07-01 | $34.08 | $34.49 | $33.49 | $33.52 | $32.11 | 6,101,566 |
| 2021-06-30 | $32.73 | $33.81 | $32.52 | $33.65 | $32.23 | 6,862,771 |
| 2021-06-29 | $32.85 | $33.28 | $32.39 | $32.58 | $31.21 | 4,694,350 |
| 2021-06-28 | $33.80 | $33.80 | $32.33 | $32.66 | $31.28 | 4,569,243 |
| 2021-06-25 | $33.50 | $34.23 | $33.35 | $33.99 | $32.56 | 8,596,141 |
| 2021-06-24 | $33.06 | $33.33 | $32.77 | $33.10 | $31.70 | 3,621,631 |
| 2021-06-23 | $32.43 | $33.25 | $32.16 | $32.94 | $31.55 | 3,683,844 |
| 2021-06-22 | $31.69 | $32.39 | $31.15 | $32.29 | $30.93 | 4,389,757 |
| 2021-06-21 | $31.70 | $32.22 | $31.43 | $31.61 | $30.28 | 7,211,571 |
| 2021-06-18 | $31.66 | $31.94 | $30.98 | $31.28 | $29.96 | 7,539,210 |
| 2021-06-17 | $32.91 | $33.35 | $31.77 | $32.38 | $31.01 | 6,121,559 |
| 2021-06-16 | $32.28 | $33.03 | $31.80 | $32.88 | $31.49 | 5,488,126 |
| 2021-06-15 | $32.52 | $32.61 | $31.51 | $32.35 | $30.99 | 4,511,308 |
| 2021-06-14 | $32.21 | $32.63 | $32.13 | $32.44 | $31.07 | 6,822,472 |
| 2021-06-11 | $31.65 | $32.38 | $31.63 | $32.31 | $30.95 | 5,252,064 |
| 2021-06-10 | $31.72 | $32.24 | $30.95 | $31.31 | $29.99 | 4,500,362 |
| 2021-06-09 | $32.19 | $32.51 | $31.44 | $31.60 | $30.27 | 4,193,745 |
| 2021-06-08 | $31.95 | $32.54 | $31.33 | $32.25 | $30.89 | 6,770,394 |
| 2021-06-07 | $31.72 | $31.98 | $31.04 | $31.35 | $30.03 | 4,210,167 |
| 2021-06-04 | $31.94 | $31.94 | $30.42 | $31.60 | $30.27 | 8,419,405 |
| 2021-06-03 | $32.17 | $32.34 | $31.29 | $31.62 | $30.29 | 7,268,179 |
| 2021-06-02 | $32.75 | $33.03 | $32.15 | $32.49 | $31.12 | 9,314,382 |
| 2021-06-01 | $32.81 | $33.17 | $31.72 | $33.12 | $31.72 | 16,523,350 |
| 2021-05-28 | $35.00 | $35.14 | $32.86 | $33.45 | $32.04 | 15,277,594 |
| 2021-05-27 | $34.43 | $35.35 | $34.14 | $35.15 | $33.67 | 9,579,641 |
| 2021-05-26 | $33.00 | $35.11 | $32.96 | $34.02 | $32.58 | 8,218,164 |
| 2021-05-25 | $33.25 | $33.74 | $32.56 | $32.66 | $31.28 | 5,189,854 |
| 2021-05-24 | $32.82 | $33.05 | $31.96 | $32.78 | $31.40 | 5,523,478 |
| 2021-05-21 | $33.01 | $33.26 | $32.34 | $32.54 | $31.17 | 6,691,920 |
| 2021-05-20 | $33.97 | $34.16 | $32.30 | $32.58 | $31.21 | 9,946,024 |
| 2021-05-19 | $34.04 | $34.36 | $32.87 | $33.94 | $32.51 | 7,529,481 |
| 2021-05-18 | $37.01 | $37.63 | $34.62 | $34.98 | $33.50 | 8,410,198 |
| 2021-05-17 | $35.46 | $36.41 | $34.86 | $36.33 | $34.80 | 5,166,415 |
| 2021-05-14 | $33.94 | $35.75 | $33.83 | $35.71 | $34.20 | 5,021,477 |
| 2021-05-13 | $32.64 | $33.97 | $32.62 | $33.50 | $32.09 | 6,026,198 |
| 2021-05-12 | $35.66 | $35.70 | $32.29 | $32.46 | $31.09 | 8,000,865 |
| 2021-05-11 | $34.52 | $35.40 | $33.33 | $35.29 | $33.80 | 6,842,501 |
| 2021-05-10 | $35.50 | $37.06 | $35.45 | $35.66 | $34.16 | 5,951,948 |
| 2021-05-07 | $34.50 | $35.51 | $34.35 | $35.44 | $33.94 | 3,500,713 |
| 2021-05-06 | $34.47 | $34.78 | $33.74 | $34.73 | $33.26 | 4,005,077 |
| 2021-05-05 | $35.36 | $35.36 | $34.31 | $34.37 | $32.92 | 4,219,400 |
| 2021-05-04 | $35.12 | $35.51 | $34.31 | $35.22 | $33.73 | 7,276,712 |
| 2021-05-03 | $34.11 | $37.00 | $33.83 | $35.47 | $33.97 | 17,858,743 |
| 2021-04-30 | $33.69 | $34.07 | $33.00 | $33.10 | $31.70 | 4,310,477 |
| 2021-04-29 | $34.60 | $34.86 | $33.46 | $33.85 | $32.42 | 5,146,791 |
| 2021-04-28 | $34.03 | $34.58 | $33.86 | $34.26 | $32.81 | 2,671,203 |
| 2021-04-27 | $33.46 | $34.82 | $33.37 | $34.40 | $32.95 | 4,051,186 |
| 2021-04-26 | $34.12 | $34.53 | $33.16 | $33.47 | $32.06 | 4,998,969 |
| 2021-04-23 | $33.50 | $34.27 | $32.90 | $34.01 | $32.57 | 4,269,740 |
| 2021-04-22 | $33.05 | $33.77 | $32.89 | $33.24 | $31.84 | 5,955,209 |
| 2021-04-21 | $31.71 | $32.86 | $31.26 | $32.81 | $31.43 | 2,983,331 |
| 2021-04-20 | $32.14 | $32.17 | $30.77 | $31.78 | $30.44 | 5,940,240 |
| 2021-04-19 | $32.70 | $32.84 | $32.21 | $32.41 | $31.04 | 3,239,775 |
| 2021-04-16 | $33.21 | $33.24 | $32.28 | $32.69 | $31.31 | 3,567,351 |
| 2021-04-15 | $32.81 | $33.19 | $32.63 | $32.97 | $31.58 | 4,336,902 |
| 2021-04-14 | $32.25 | $33.15 | $32.20 | $32.26 | $30.90 | 4,395,495 |
| 2021-04-13 | $32.55 | $32.57 | $31.36 | $32.26 | $30.90 | 5,262,044 |
| 2021-04-12 | $32.32 | $32.83 | $32.02 | $32.76 | $31.38 | 3,147,554 |
| 2021-04-09 | $31.56 | $32.69 | $31.36 | $32.44 | $31.07 | 6,991,275 |
| 2021-04-08 | $30.90 | $31.45 | $30.06 | $31.41 | $30.08 | 5,520,931 |
| 2021-04-07 | $30.91 | $31.21 | $30.46 | $30.70 | $29.40 | 3,867,009 |
| 2021-04-06 | $29.92 | $31.18 | $29.92 | $30.76 | $29.46 | 5,075,154 |
| 2021-04-05 | $30.14 | $30.31 | $29.39 | $30.26 | $28.76 | 5,121,598 |
| 2021-04-01 | $30.04 | $30.21 | $29.45 | $29.95 | $28.46 | 6,432,758 |
| 2021-03-31 | $30.18 | $30.54 | $29.53 | $29.78 | $28.30 | 5,005,475 |
| 2021-03-30 | $28.79 | $30.18 | $28.77 | $30.11 | $28.61 | 5,515,077 |
| 2021-03-29 | $29.37 | $29.66 | $28.57 | $28.76 | $27.33 | 6,168,634 |
| 2021-03-26 | $29.35 | $29.72 | $28.72 | $29.51 | $28.04 | 7,733,466 |
| 2021-03-25 | $26.74 | $28.92 | $26.61 | $28.73 | $27.30 | 10,628,267 |
| 2021-03-24 | $28.19 | $28.99 | $27.35 | $27.36 | $26.00 | 6,702,624 |
| 2021-03-23 | $29.83 | $30.21 | $27.75 | $27.87 | $26.49 | 10,404,762 |
| 2021-03-22 | $30.98 | $30.99 | $29.27 | $30.20 | $28.70 | 7,705,714 |
| 2021-03-19 | $30.75 | $31.60 | $30.42 | $30.99 | $29.45 | 6,821,866 |
| 2021-03-18 | $31.51 | $32.10 | $30.73 | $30.88 | $29.35 | 5,371,417 |
| 2021-03-17 | $31.12 | $31.67 | $30.73 | $31.67 | $30.10 | 4,769,022 |
| 2021-03-16 | $31.77 | $31.99 | $31.00 | $31.16 | $29.61 | 5,896,890 |
| 2021-03-15 | $31.27 | $32.95 | $30.92 | $32.25 | $30.65 | 7,946,911 |
| 2021-03-12 | $30.00 | $30.92 | $29.94 | $30.81 | $29.28 | 6,260,278 |
| 2021-03-11 | $29.94 | $30.42 | $29.62 | $29.85 | $28.37 | 7,563,990 |
| 2021-03-10 | $28.99 | $30.45 | $28.87 | $30.15 | $28.65 | 10,202,416 |
| 2021-03-09 | $29.05 | $29.58 | $28.63 | $28.99 | $27.55 | 8,016,668 |
| 2021-03-08 | $27.84 | $29.14 | $27.36 | $28.88 | $27.45 | 11,432,548 |
| 2021-03-05 | $26.60 | $28.39 | $26.18 | $27.31 | $25.95 | 18,850,248 |
| 2021-03-04 | $25.80 | $26.25 | $24.16 | $25.38 | $24.12 | 9,446,636 |
| 2021-03-03 | $25.72 | $26.33 | $25.36 | $25.75 | $24.47 | 7,136,083 |
| 2021-03-02 | $25.49 | $26.50 | $25.31 | $25.73 | $24.45 | 8,421,656 |
| 2021-03-01 | $25.55 | $25.95 | $25.28 | $25.59 | $24.32 | 8,130,481 |
| 2021-02-26 | $24.99 | $25.57 | $24.21 | $24.95 | $23.71 | 6,606,348 |
| 2021-02-25 | $26.19 | $26.61 | $24.80 | $25.23 | $23.98 | 7,166,346 |
| 2021-02-24 | $25.07 | $26.09 | $24.81 | $25.95 | $24.66 | 6,988,265 |
| 2021-02-23 | $24.65 | $24.73 | $23.56 | $24.65 | $23.43 | 6,165,048 |
| 2021-02-22 | $23.90 | $25.12 | $23.80 | $24.69 | $23.46 | 7,985,100 |
| 2021-02-19 | $23.41 | $24.25 | $23.40 | $24.15 | $22.95 | 6,697,390 |
| 2021-02-18 | $22.94 | $23.41 | $22.45 | $23.16 | $22.01 | 5,625,592 |
| 2021-02-17 | $23.04 | $23.19 | $22.43 | $22.95 | $21.81 | 4,801,320 |
| 2021-02-16 | $23.29 | $23.96 | $22.97 | $23.27 | $22.11 | 4,856,231 |
| 2021-02-12 | $22.97 | $23.35 | $22.62 | $23.09 | $21.94 | 5,069,086 |
| 2021-02-11 | $22.55 | $23.93 | $22.40 | $23.27 | $22.11 | 7,815,428 |
| 2021-02-10 | $22.28 | $22.91 | $22.14 | $22.49 | $21.37 | 5,193,813 |
| 2021-02-09 | $21.89 | $22.26 | $21.82 | $21.91 | $20.82 | 4,589,566 |
| 2021-02-08 | $22.69 | $22.99 | $22.20 | $22.27 | $21.16 | 3,847,030 |
| 2021-02-05 | $22.50 | $22.68 | $22.25 | $22.65 | $21.52 | 5,042,351 |
| 2021-02-04 | $21.41 | $22.35 | $21.40 | $22.15 | $21.05 | 5,841,602 |
| 2021-02-03 | $20.99 | $21.44 | $20.91 | $21.36 | $20.30 | 4,971,728 |
| 2021-02-02 | $20.60 | $20.95 | $20.32 | $20.75 | $19.72 | 5,964,279 |
| 2021-02-01 | $20.26 | $20.63 | $19.87 | $20.14 | $19.14 | 9,272,124 |
| 2021-01-29 | $20.45 | $20.72 | $20.05 | $20.25 | $19.24 | 6,542,003 |
| 2021-01-28 | $20.07 | $21.12 | $19.55 | $20.62 | $19.60 | 9,252,223 |
| 2021-01-27 | $21.50 | $21.51 | $19.35 | $19.54 | $18.57 | 16,834,533 |
| 2021-01-26 | $22.52 | $22.62 | $21.58 | $21.82 | $20.74 | 6,798,655 |
| 2021-01-25 | $22.57 | $22.87 | $21.50 | $22.22 | $21.12 | 7,930,884 |
| 2021-01-22 | $22.46 | $22.65 | $22.21 | $22.59 | $21.47 | 4,009,564 |
| 2021-01-21 | $22.15 | $22.97 | $22.08 | $22.61 | $21.49 | 6,270,579 |
| 2021-01-20 | $21.99 | $22.49 | $21.93 | $22.22 | $21.12 | 4,257,243 |
| 2021-01-19 | $22.12 | $22.61 | $21.78 | $21.81 | $20.73 | 5,268,993 |
| 2021-01-15 | $22.15 | $22.32 | $21.66 | $22.06 | $20.96 | 8,117,284 |
| 2021-01-14 | $22.30 | $22.77 | $22.13 | $22.39 | $21.28 | 8,414,647 |
| 2021-01-13 | $22.76 | $22.78 | $21.99 | $22.23 | $21.13 | 9,731,934 |
| 2021-01-12 | $22.35 | $23.59 | $22.27 | $23.30 | $22.14 | 11,306,653 |
| 2021-01-11 | $20.98 | $22.40 | $20.94 | $22.39 | $21.28 | 8,205,057 |
| 2021-01-08 | $21.58 | $21.91 | $21.21 | $21.42 | $20.36 | 9,575,341 |
| 2021-01-07 | $21.60 | $21.90 | $21.32 | $21.50 | $20.43 | 7,854,130 |
| 2021-01-06 | $19.80 | $21.65 | $19.75 | $21.41 | $20.35 | 12,803,328 |
| 2021-01-05 | $19.25 | $19.93 | $19.18 | $19.75 | $18.77 | 7,302,587 |
| 2021-01-04 | $20.02 | $20.12 | $19.10 | $19.22 | $18.27 | 13,382,446 |
| 2020-12-31 | $20.39 | $20.51 | $20.16 | $20.19 | $19.19 | 3,468,595 |
| 2020-12-30 | $20.01 | $20.55 | $19.96 | $20.48 | $19.46 | 4,726,074 |
| 2020-12-29 | $20.35 | $20.39 | $19.92 | $20.08 | $19.08 | 6,297,095 |
| 2020-12-28 | $20.50 | $20.80 | $20.26 | $20.31 | $19.30 | 4,531,593 |
| 2020-12-24 | $20.73 | $20.73 | $20.27 | $20.43 | $19.41 | 2,149,873 |
| 2020-12-23 | $20.05 | $20.84 | $20.02 | $20.70 | $19.67 | 7,581,364 |
| 2020-12-22 | $20.47 | $20.67 | $20.03 | $20.07 | $19.07 | 5,369,963 |
| 2020-12-21 | $19.60 | $20.60 | $19.55 | $20.40 | $19.39 | 6,514,713 |
| 2020-12-18 | $20.64 | $20.75 | $20.02 | $20.21 | $19.21 | 9,393,620 |
| 2020-12-17 | $20.37 | $20.79 | $20.12 | $20.75 | $19.72 | 5,985,488 |
| 2020-12-16 | $20.66 | $20.92 | $20.01 | $20.33 | $19.32 | 7,516,462 |
| 2020-12-15 | $20.43 | $20.86 | $20.38 | $20.69 | $19.66 | 6,010,457 |
| 2020-12-14 | $20.98 | $21.03 | $20.28 | $20.34 | $19.33 | 9,334,548 |
| 2020-12-11 | $21.55 | $21.57 | $20.76 | $20.85 | $19.81 | 6,214,592 |
| 2020-12-10 | $21.60 | $22.12 | $21.39 | $21.63 | $20.56 | 6,451,711 |
| 2020-12-09 | $21.62 | $22.10 | $21.37 | $21.81 | $20.73 | 8,123,968 |
| 2020-12-08 | $21.00 | $21.68 | $20.82 | $21.49 | $20.42 | 7,235,005 |
| 2020-12-07 | $21.45 | $21.59 | $20.76 | $21.27 | $20.21 | 9,786,959 |
| 2020-12-04 | $21.21 | $21.49 | $20.91 | $21.47 | $20.40 | 10,047,870 |
| 2020-12-03 | $20.96 | $21.56 | $20.76 | $21.20 | $20.15 | 8,900,771 |
| 2020-12-02 | $21.39 | $21.46 | $20.73 | $20.92 | $19.88 | 11,925,864 |
| 2020-12-01 | $21.25 | $21.85 | $21.12 | $21.65 | $20.57 | 12,861,204 |
| 2020-11-30 | $21.73 | $21.87 | $20.39 | $20.96 | $19.92 | 20,047,747 |
| 2020-11-27 | $21.96 | $21.99 | $21.49 | $21.75 | $20.67 | 8,898,996 |
| 2020-11-25 | $22.72 | $22.88 | $21.32 | $21.60 | $20.53 | 53,934,307 |
| 2020-11-24 | $26.73 | $26.99 | $25.72 | $26.87 | $25.53 | 10,436,590 |
| 2020-11-23 | $26.12 | $26.54 | $25.65 | $26.06 | $24.77 | 13,234,971 |
| 2020-11-20 | $24.40 | $24.88 | $24.27 | $24.37 | $23.16 | 4,979,906 |
| 2020-11-19 | $23.58 | $24.49 | $23.58 | $24.40 | $23.19 | 5,229,709 |
| 2020-11-18 | $24.61 | $24.79 | $23.65 | $23.67 | $22.49 | 6,304,379 |
| 2020-11-17 | $23.75 | $24.90 | $23.59 | $24.56 | $23.34 | 7,626,720 |
| 2020-11-16 | $22.73 | $24.16 | $22.32 | $24.16 | $22.96 | 13,292,918 |
| 2020-11-13 | $21.99 | $22.34 | $21.79 | $22.07 | $20.97 | 5,842,954 |
| 2020-11-12 | $22.47 | $22.53 | $21.54 | $21.73 | $20.65 | 7,314,502 |
| 2020-11-11 | $23.40 | $23.40 | $22.60 | $22.80 | $21.67 | 4,418,112 |
| 2020-11-10 | $23.00 | $23.45 | $22.61 | $23.34 | $22.18 | 5,977,513 |
| 2020-11-09 | $23.70 | $25.41 | $22.89 | $23.06 | $21.91 | 13,688,049 |
| 2020-11-06 | $21.32 | $22.00 | $21.21 | $21.43 | $20.37 | 3,906,721 |
| 2020-11-05 | $21.11 | $21.82 | $21.07 | $21.30 | $20.24 | 4,609,386 |
| 2020-11-04 | $20.76 | $21.36 | $20.20 | $20.93 | $19.89 | 5,332,406 |
| 2020-11-03 | $21.12 | $21.26 | $20.80 | $20.95 | $19.91 | 6,392,358 |
| 2020-11-02 | $19.60 | $20.90 | $19.55 | $20.83 | $19.80 | 10,765,006 |
| 2020-10-30 | $19.62 | $19.80 | $19.11 | $19.45 | $18.48 | 7,461,586 |
| 2020-10-29 | $19.44 | $20.05 | $19.36 | $19.65 | $18.67 | 6,818,757 |
| 2020-10-28 | $19.77 | $19.96 | $19.34 | $19.37 | $18.41 | 9,373,245 |
| 2020-10-27 | $20.71 | $21.00 | $20.31 | $20.35 | $19.34 | 6,090,221 |
| 2020-10-26 | $21.08 | $21.40 | $20.46 | $20.60 | $19.58 | 9,596,595 |
| 2020-10-23 | $21.45 | $21.55 | $20.28 | $21.42 | $20.36 | 16,266,479 |
| 2020-10-22 | $18.61 | $21.65 | $18.30 | $21.15 | $20.10 | 47,889,690 |
| 2020-10-21 | $19.21 | $19.22 | $18.35 | $18.61 | $17.69 | 9,649,077 |
| 2020-10-20 | $19.31 | $19.58 | $19.01 | $19.03 | $18.08 | 6,415,526 |
| 2020-10-19 | $19.53 | $19.98 | $19.03 | $19.10 | $18.15 | 7,366,170 |
| 2020-10-16 | $20.03 | $20.12 | $19.22 | $19.32 | $18.36 | 5,452,469 |
| 2020-10-15 | $19.29 | $19.87 | $19.02 | $19.86 | $18.87 | 5,762,129 |
| 2020-10-14 | $19.48 | $19.82 | $19.30 | $19.61 | $18.64 | 5,451,587 |
| 2020-10-13 | $19.26 | $19.57 | $19.05 | $19.34 | $18.38 | 6,453,016 |
| 2020-10-12 | $19.88 | $20.34 | $19.24 | $19.28 | $18.32 | 8,882,718 |
| 2020-10-09 | $20.00 | $20.06 | $19.31 | $19.81 | $18.83 | 13,344,011 |
| 2020-10-08 | $20.00 | $20.07 | $19.24 | $19.83 | $18.84 | 11,465,113 |
| 2020-10-07 | $19.30 | $19.88 | $19.21 | $19.78 | $18.80 | 10,814,057 |
| 2020-10-06 | $19.52 | $19.69 | $18.57 | $18.63 | $17.70 | 8,595,846 |
| 2020-10-05 | $18.55 | $19.36 | $18.55 | $19.23 | $18.27 | 8,847,148 |
| 2020-10-02 | $17.31 | $18.47 | $17.23 | $18.35 | $17.44 | 8,466,715 |
| 2020-10-01 | $17.17 | $17.99 | $17.12 | $17.87 | $16.98 | 8,088,105 |
| 2020-09-30 | $16.89 | $17.45 | $16.86 | $17.03 | $16.18 | 9,289,691 |
| 2020-09-29 | $17.19 | $17.19 | $16.43 | $16.71 | $15.88 | 7,157,705 |
| 2020-09-28 | $16.70 | $17.45 | $16.64 | $17.20 | $16.35 | 9,311,544 |
| 2020-09-25 | $16.26 | $16.45 | $15.97 | $16.29 | $15.48 | 6,060,860 |
| 2020-09-24 | $16.33 | $16.73 | $15.76 | $16.32 | $15.51 | 7,012,519 |
| 2020-09-23 | $16.92 | $17.37 | $16.53 | $16.55 | $15.73 | 6,560,871 |
| 2020-09-22 | $16.58 | $16.81 | $16.45 | $16.71 | $15.88 | 7,354,368 |
| 2020-09-21 | $16.30 | $16.73 | $16.00 | $16.40 | $15.59 | 8,018,098 |
| 2020-09-18 | $16.86 | $17.13 | $16.48 | $16.79 | $15.96 | 15,657,330 |
| 2020-09-17 | $17.00 | $17.18 | $16.68 | $16.90 | $16.06 | 5,006,744 |
| 2020-09-16 | $17.08 | $17.53 | $16.86 | $17.24 | $16.38 | 6,710,587 |
| 2020-09-15 | $17.49 | $17.49 | $16.86 | $16.87 | $16.03 | 6,288,470 |
| 2020-09-14 | $16.97 | $17.35 | $16.87 | $17.31 | $16.45 | 6,379,060 |
| 2020-09-11 | $17.13 | $17.13 | $16.55 | $16.64 | $15.81 | 7,797,280 |
| 2020-09-10 | $17.63 | $18.00 | $16.92 | $16.99 | $16.15 | 11,138,526 |
| 2020-09-09 | $17.30 | $17.60 | $17.10 | $17.47 | $16.60 | 5,657,738 |
| 2020-09-08 | $17.24 | $17.71 | $17.10 | $17.30 | $16.44 | 8,508,351 |
| 2020-09-04 | $17.99 | $18.05 | $17.18 | $17.52 | $16.65 | 8,015,986 |
| 2020-09-03 | $18.05 | $18.16 | $17.51 | $17.68 | $16.80 | 8,406,760 |
| 2020-09-02 | $17.87 | $18.46 | $17.87 | $18.39 | $17.48 | 9,311,082 |
| 2020-09-01 | $17.23 | $17.94 | $16.98 | $17.77 | $16.89 | 8,723,133 |
| 2020-08-31 | $17.42 | $17.85 | $17.30 | $17.39 | $16.53 | 8,253,741 |
| 2020-08-28 | $17.38 | $17.95 | $16.87 | $17.54 | $16.67 | 20,169,523 |
| 2020-08-27 | $17.12 | $17.88 | $17.11 | $17.38 | $16.52 | 20,670,605 |
| 2020-08-26 | $17.26 | $17.53 | $16.95 | $17.03 | $16.18 | 11,749,830 |
| 2020-08-25 | $16.20 | $17.20 | $16.07 | $17.11 | $16.26 | 29,694,403 |
| 2020-08-24 | $14.49 | $15.53 | $14.49 | $15.50 | $14.73 | 12,058,566 |
| 2020-08-21 | $14.64 | $14.87 | $14.38 | $14.43 | $13.71 | 5,941,666 |
| 2020-08-20 | $14.81 | $15.13 | $14.55 | $14.58 | $13.86 | 7,082,408 |
| 2020-08-19 | $14.78 | $15.19 | $14.58 | $14.88 | $14.14 | 7,475,415 |
| 2020-08-18 | $14.80 | $15.17 | $14.25 | $14.96 | $14.22 | 12,229,924 |
| 2020-08-17 | $15.24 | $15.78 | $15.19 | $15.39 | $14.63 | 11,991,803 |
| 2020-08-14 | $14.74 | $15.32 | $14.57 | $15.08 | $14.33 | 8,086,263 |
| 2020-08-13 | $14.97 | $15.04 | $14.59 | $14.83 | $14.09 | 9,061,580 |
| 2020-08-12 | $15.24 | $15.50 | $14.73 | $15.15 | $14.40 | 6,770,524 |
| 2020-08-11 | $14.94 | $15.63 | $14.91 | $15.02 | $14.27 | 16,282,916 |
| 2020-08-10 | $14.31 | $14.90 | $14.24 | $14.64 | $13.91 | 10,895,934 |
| 2020-08-07 | $13.65 | $14.11 | $13.47 | $14.08 | $13.38 | 6,299,755 |
| 2020-08-06 | $13.74 | $13.95 | $13.51 | $13.67 | $12.99 | 6,218,978 |
| 2020-08-05 | $13.75 | $14.28 | $13.58 | $13.88 | $13.19 | 12,530,353 |
| 2020-08-04 | $13.05 | $13.51 | $13.05 | $13.45 | $12.78 | 7,460,972 |
| 2020-08-03 | $13.22 | $13.26 | $12.95 | $13.11 | $12.46 | 6,775,080 |
| 2020-07-31 | $13.63 | $13.87 | $13.18 | $13.37 | $12.71 | 7,345,816 |
| 2020-07-30 | $13.87 | $14.04 | $13.32 | $13.63 | $12.95 | 9,198,979 |
| 2020-07-29 | $13.27 | $14.54 | $13.20 | $14.15 | $13.45 | 17,572,159 |
| 2020-07-28 | $12.84 | $13.25 | $12.83 | $13.06 | $12.41 | 10,050,449 |
| 2020-07-27 | $12.62 | $12.91 | $12.36 | $12.87 | $12.23 | 10,243,540 |
| 2020-07-24 | $12.95 | $13.09 | $12.52 | $12.62 | $11.99 | 8,328,043 |
| 2020-07-23 | $12.63 | $13.33 | $12.61 | $13.04 | $12.39 | 12,104,880 |
| 2020-07-22 | $12.52 | $12.85 | $12.49 | $12.83 | $12.19 | 8,157,649 |
| 2020-07-21 | $12.50 | $12.95 | $12.46 | $12.77 | $12.14 | 11,478,423 |
| 2020-07-20 | $12.64 | $12.64 | $11.92 | $12.41 | $11.79 | 12,254,695 |
| 2020-07-17 | $13.06 | $13.26 | $12.84 | $12.89 | $12.25 | 9,776,597 |
| 2020-07-16 | $12.27 | $13.14 | $12.11 | $13.07 | $12.42 | 15,534,668 |
| 2020-07-15 | $11.91 | $12.62 | $11.89 | $12.57 | $11.95 | 16,915,599 |
| 2020-07-14 | $11.00 | $11.43 | $10.81 | $11.15 | $10.60 | 11,814,971 |
| 2020-07-13 | $11.66 | $11.85 | $11.06 | $11.18 | $10.62 | 14,044,047 |
| 2020-07-10 | $11.74 | $11.93 | $11.51 | $11.65 | $11.07 | 8,515,874 |
| 2020-07-09 | $12.30 | $12.30 | $11.63 | $11.77 | $11.19 | 13,060,129 |
| 2020-07-08 | $11.83 | $12.45 | $11.56 | $12.32 | $11.71 | 14,164,349 |
| 2020-07-07 | $12.29 | $12.34 | $11.82 | $11.97 | $11.38 | 16,657,944 |
| 2020-07-06 | $12.62 | $12.79 | $12.29 | $12.51 | $11.89 | 14,256,972 |
| 2020-07-02 | $12.85 | $12.99 | $12.03 | $12.28 | $11.67 | 14,999,227 |
| 2020-07-01 | $12.51 | $13.24 | $12.45 | $12.47 | $11.85 | 16,898,229 |
| 2020-06-30 | $12.38 | $12.84 | $12.11 | $12.62 | $11.99 | 17,276,626 |
| 2020-06-29 | $12.89 | $12.89 | $12.09 | $12.51 | $11.89 | 38,252,500 |
| 2020-06-26 | $12.53 | $14.45 | $11.82 | $12.07 | $11.47 | 135,442,345 |
| 2020-06-25 | $10.10 | $10.49 | $9.95 | $10.16 | $9.66 | 10,159,094 |
| 2020-06-24 | $11.20 | $11.24 | $10.31 | $10.42 | $9.90 | 10,269,000 |
| 2020-06-23 | $11.63 | $11.74 | $11.19 | $11.49 | $10.92 | 11,516,184 |
| 2020-06-22 | $11.15 | $11.73 | $11.03 | $11.54 | $10.97 | 22,596,770 |
| 2020-06-19 | $11.17 | $11.25 | $10.39 | $10.66 | $10.13 | 17,115,109 |
| 2020-06-18 | $10.50 | $11.19 | $10.32 | $10.91 | $10.37 | 11,364,064 |
| 2020-06-17 | $11.22 | $11.25 | $10.71 | $10.76 | $10.23 | 11,635,724 |
| 2020-06-16 | $11.72 | $11.73 | $10.80 | $11.38 | $10.81 | 16,771,516 |
| 2020-06-15 | $9.80 | $10.66 | $9.63 | $10.49 | $9.97 | 14,915,360 |
| 2020-06-12 | $10.98 | $11.06 | $10.01 | $10.54 | $10.02 | 15,605,569 |
| 2020-06-11 | $10.00 | $10.43 | $9.66 | $10.14 | $9.64 | 17,499,164 |
| 2020-06-10 | $12.23 | $12.30 | $10.84 | $11.03 | $10.48 | 23,190,264 |
| 2020-06-09 | $13.20 | $13.39 | $12.21 | $12.47 | $11.85 | 17,127,732 |
| 2020-06-08 | $12.57 | $13.75 | $12.55 | $13.65 | $12.97 | 19,747,514 |
| 2020-06-05 | $12.79 | $12.82 | $11.16 | $12.31 | $11.70 | 29,910,259 |
| 2020-06-04 | $11.31 | $12.19 | $11.23 | $12.14 | $11.54 | 22,889,115 |
| 2020-06-03 | $10.97 | $12.10 | $10.97 | $11.95 | $11.36 | 20,374,005 |
| 2020-06-02 | $10.11 | $10.72 | $9.84 | $10.65 | $10.12 | 15,925,850 |
| 2020-06-01 | $9.38 | $10.23 | $9.33 | $9.89 | $9.40 | 20,108,523 |
| 2020-05-29 | $9.39 | $9.44 | $8.81 | $8.90 | $8.46 | 26,828,010 |
| 2020-05-28 | $10.68 | $10.80 | $9.51 | $9.59 | $9.11 | 14,421,772 |
| 2020-05-27 | $9.55 | $10.60 | $9.31 | $10.57 | $10.04 | 21,347,871 |
| 2020-05-26 | $8.88 | $9.13 | $8.68 | $8.93 | $8.49 | 13,709,331 |
| 2020-05-22 | $8.21 | $8.60 | $7.95 | $8.21 | $7.80 | 12,511,506 |
| 2020-05-21 | $7.34 | $8.39 | $7.28 | $8.19 | $7.78 | 17,371,512 |
| 2020-05-20 | $7.76 | $7.79 | $7.22 | $7.34 | $6.98 | 11,162,431 |
| 2020-05-19 | $7.67 | $7.90 | $7.19 | $7.61 | $7.23 | 10,931,776 |
| 2020-05-18 | $8.03 | $8.30 | $7.71 | $7.82 | $7.43 | 18,122,269 |
| 2020-05-15 | $7.01 | $7.74 | $6.92 | $7.60 | $7.22 | 12,065,116 |
| 2020-05-14 | $6.71 | $7.49 | $6.54 | $7.17 | $6.81 | 13,117,431 |
| 2020-05-13 | $7.26 | $7.27 | $6.78 | $6.94 | $6.60 | 9,723,215 |
| 2020-05-12 | $7.75 | $8.01 | $7.31 | $7.32 | $6.96 | 8,182,428 |
| 2020-05-11 | $7.94 | $7.97 | $7.44 | $7.67 | $7.29 | 10,653,555 |
| 2020-05-08 | $7.67 | $8.16 | $7.66 | $8.10 | $7.70 | 10,957,396 |
| 2020-05-07 | $7.27 | $7.83 | $7.27 | $7.42 | $7.05 | 9,421,810 |
| 2020-05-06 | $7.66 | $7.76 | $7.12 | $7.17 | $6.81 | 11,477,839 |
| 2020-05-05 | $8.10 | $8.45 | $7.43 | $7.45 | $7.08 | 11,148,340 |
| 2020-05-04 | $7.50 | $7.97 | $7.33 | $7.94 | $7.55 | 10,582,862 |
| 2020-05-01 | $7.73 | $7.88 | $7.48 | $7.83 | $7.44 | 9,516,218 |
| 2020-04-30 | $8.76 | $8.77 | $7.98 | $8.12 | $7.72 | 23,158,441 |
| 2020-04-29 | $9.09 | $9.37 | $8.78 | $9.05 | $8.60 | 11,387,488 |
| 2020-04-28 | $8.16 | $8.77 | $8.07 | $8.61 | $8.18 | 14,672,920 |
| 2020-04-27 | $6.94 | $7.84 | $6.85 | $7.79 | $7.40 | 9,640,371 |
| 2020-04-24 | $7.17 | $7.25 | $6.60 | $6.90 | $6.56 | 14,126,769 |
| 2020-04-23 | $7.02 | $7.44 | $6.98 | $7.10 | $6.75 | 10,927,424 |
| 2020-04-22 | $7.71 | $7.84 | $6.96 | $7.11 | $6.76 | 11,312,705 |
| 2020-04-21 | $7.45 | $7.84 | $7.29 | $7.56 | $7.18 | 6,383,296 |
| 2020-04-20 | $8.02 | $8.29 | $7.71 | $7.84 | $7.45 | 7,287,581 |
| 2020-04-17 | $8.17 | $8.82 | $8.08 | $8.35 | $7.94 | 11,510,958 |
| 2020-04-16 | $7.73 | $7.85 | $7.41 | $7.63 | $7.25 | 6,433,316 |
| 2020-04-15 | $8.00 | $8.06 | $7.41 | $7.71 | $7.33 | 10,330,456 |
| 2020-04-14 | $8.81 | $9.01 | $8.18 | $8.43 | $8.01 | 8,975,917 |
| 2020-04-13 | $9.16 | $9.32 | $8.11 | $8.33 | $7.92 | 11,455,498 |
| 2020-04-09 | $8.35 | $9.39 | $8.25 | $9.09 | $8.64 | 18,859,303 |
| 2020-04-08 | $7.15 | $8.07 | $6.92 | $7.85 | $7.46 | 11,650,222 |
| 2020-04-07 | $7.23 | $7.86 | $6.88 | $6.97 | $6.62 | 21,925,982 |
| 2020-04-06 | $6.22 | $6.80 | $6.11 | $6.59 | $6.26 | 14,015,853 |
| 2020-04-03 | $5.50 | $5.79 | $5.47 | $5.65 | $5.37 | 15,268,288 |
| 2020-04-02 | $5.82 | $6.14 | $5.26 | $5.50 | $5.23 | 17,442,713 |
| 2020-04-01 | $6.53 | $6.65 | $5.70 | $5.89 | $5.60 | 14,966,034 |
| 2020-03-31 | $7.19 | $7.43 | $6.90 | $7.04 | $6.69 | 9,528,888 |
| 2020-03-30 | $7.65 | $7.67 | $7.12 | $7.42 | $7.05 | 7,686,124 |
| 2020-03-27 | $7.82 | $8.00 | $7.40 | $7.79 | $7.40 | 8,421,077 |
| 2020-03-26 | $9.06 | $9.34 | $8.43 | $8.45 | $8.03 | 10,839,540 |
| 2020-03-25 | $8.52 | $9.70 | $7.78 | $8.98 | $8.53 | 12,521,411 |
| 2020-03-24 | $6.90 | $8.23 | $6.62 | $8.13 | $7.73 | 11,110,317 |
| 2020-03-23 | $7.13 | $7.23 | $6.04 | $6.28 | $5.97 | 13,733,887 |
| 2020-03-20 | $8.28 | $8.53 | $7.12 | $7.22 | $6.86 | 11,055,769 |
| 2020-03-19 | $7.66 | $8.59 | $7.22 | $8.07 | $7.67 | 10,645,244 |
| 2020-03-18 | $7.69 | $8.98 | $6.80 | $7.89 | $7.50 | 14,054,312 |
| 2020-03-17 | $8.38 | $8.54 | $6.79 | $8.35 | $7.94 | 17,249,161 |
| 2020-03-16 | $9.32 | $9.77 | $7.75 | $8.34 | $7.93 | 18,884,768 |
| 2020-03-13 | $10.79 | $11.36 | $10.29 | $10.81 | $10.27 | 17,753,207 |
| 2020-03-12 | $10.04 | $10.42 | $9.35 | $10.07 | $9.57 | 14,203,121 |
| 2020-03-11 | $12.03 | $12.09 | $10.93 | $10.97 | $10.42 | 13,817,368 |
| 2020-03-10 | $12.25 | $12.69 | $11.64 | $12.43 | $11.81 | 8,773,869 |
| 2020-03-09 | $12.29 | $12.36 | $11.54 | $11.77 | $11.19 | 8,307,119 |
| 2020-03-06 | $12.86 | $13.50 | $12.63 | $13.19 | $12.53 | 7,394,892 |
| 2020-03-05 | $13.88 | $13.99 | $13.16 | $13.36 | $12.70 | 7,532,770 |
| 2020-03-04 | $13.95 | $14.29 | $13.73 | $14.28 | $13.57 | 7,287,544 |
| 2020-03-03 | $14.08 | $14.68 | $13.67 | $13.82 | $13.13 | 9,841,508 |
| 2020-03-02 | $14.36 | $14.48 | $13.49 | $14.03 | $13.33 | 12,373,833 |
| 2020-02-28 | $13.76 | $14.49 | $13.72 | $14.33 | $13.62 | 11,432,657 |
| 2020-02-27 | $14.27 | $14.84 | $13.47 | $14.19 | $13.48 | 11,347,312 |
| 2020-02-26 | $15.65 | $15.73 | $14.69 | $14.70 | $13.97 | 7,455,977 |
| 2020-02-25 | $16.39 | $16.39 | $15.27 | $15.37 | $14.61 | 9,899,978 |
| 2020-02-24 | $16.41 | $16.61 | $16.09 | $16.29 | $15.48 | 7,992,517 |
| 2020-02-21 | $17.33 | $17.59 | $16.99 | $17.06 | $16.21 | 4,093,015 |
| 2020-02-20 | $17.13 | $17.63 | $17.01 | $17.47 | $16.60 | 3,831,337 |
| 2020-02-19 | $17.38 | $17.43 | $16.98 | $17.18 | $16.33 | 4,771,399 |
| 2020-02-18 | $18.09 | $18.09 | $17.21 | $17.40 | $16.54 | 5,164,229 |
| 2020-02-14 | $18.29 | $18.43 | $18.07 | $18.14 | $17.24 | 4,745,770 |
| 2020-02-13 | $18.29 | $18.36 | $17.88 | $18.33 | $17.42 | 6,380,975 |
| 2020-02-12 | $17.94 | $18.50 | $17.84 | $18.46 | $17.54 | 4,102,141 |
| 2020-02-11 | $17.82 | $17.82 | $17.51 | $17.63 | $16.75 | 4,361,927 |
| 2020-02-10 | $17.87 | $17.97 | $17.60 | $17.66 | $16.78 | 2,258,881 |
| 2020-02-07 | $18.38 | $18.38 | $17.72 | $17.85 | $16.96 | 4,743,623 |
| 2020-02-06 | $18.88 | $18.99 | $18.49 | $18.49 | $17.57 | 3,829,723 |
| 2020-02-05 | $18.10 | $18.73 | $18.02 | $18.68 | $17.75 | 5,776,763 |
| 2020-02-04 | $17.82 | $18.09 | $17.75 | $17.80 | $16.92 | 4,240,333 |
| 2020-02-03 | $17.45 | $18.06 | $17.23 | $17.45 | $16.58 | 4,689,468 |
| 2020-01-31 | $18.08 | $18.12 | $17.16 | $17.41 | $16.54 | 7,634,944 |
| 2020-01-30 | $17.92 | $18.18 | $17.85 | $18.12 | $17.22 | 4,456,689 |
| 2020-01-29 | $18.30 | $18.48 | $18.08 | $18.11 | $17.21 | 3,425,908 |
| 2020-01-28 | $17.84 | $18.27 | $17.70 | $18.13 | $17.23 | 3,929,930 |
| 2020-01-27 | $17.34 | $17.89 | $17.25 | $17.69 | $16.81 | 4,148,973 |
| 2020-01-24 | $17.84 | $17.99 | $17.47 | $17.66 | $16.78 | 4,700,244 |
| 2020-01-23 | $17.85 | $17.90 | $17.50 | $17.81 | $16.93 | 3,337,102 |
| 2020-01-22 | $18.27 | $18.30 | $17.95 | $17.96 | $17.07 | 3,894,204 |
| 2020-01-21 | $18.53 | $18.53 | $18.02 | $18.15 | $17.25 | 6,270,319 |
| 2020-01-17 | $18.82 | $18.92 | $18.20 | $18.53 | $17.61 | 9,399,778 |
| 2020-01-16 | $18.04 | $18.64 | $17.92 | $18.61 | $17.69 | 8,123,914 |
| 2020-01-15 | $18.06 | $18.16 | $17.89 | $17.92 | $17.03 | 3,058,422 |
| 2020-01-14 | $17.99 | $18.30 | $17.92 | $18.14 | $17.24 | 3,111,838 |
| 2020-01-13 | $17.80 | $18.16 | $17.59 | $17.98 | $17.09 | 5,116,973 |
| 2020-01-10 | $17.44 | $17.83 | $17.37 | $17.80 | $16.92 | 4,168,798 |
| 2020-01-09 | $17.94 | $17.99 | $17.20 | $17.43 | $16.56 | 5,468,108 |
| 2020-01-08 | $18.11 | $18.42 | $17.84 | $18.07 | $17.17 | 4,472,942 |
| 2020-01-07 | $17.98 | $18.50 | $17.85 | $18.03 | $17.13 | 8,673,308 |
| 2020-01-06 | $17.34 | $18.49 | $17.31 | $18.28 | $17.14 | 8,953,876 |
| 2020-01-03 | $17.17 | $17.50 | $17.02 | $17.44 | $16.35 | 4,817,265 |
| 2020-01-02 | $17.70 | $17.80 | $17.02 | $17.28 | $16.20 | 8,227,453 |
| 2019-12-31 | $17.74 | $17.86 | $17.58 | $17.68 | $16.58 | 3,785,893 |
| 2019-12-30 | $17.86 | $18.07 | $17.62 | $17.82 | $16.71 | 2,885,134 |
| 2019-12-27 | $18.02 | $18.04 | $17.69 | $17.83 | $16.72 | 3,811,768 |
| 2019-12-26 | $17.75 | $17.97 | $17.65 | $17.93 | $16.81 | 3,307,958 |
| 2019-12-24 | $17.76 | $18.02 | $17.60 | $17.64 | $16.54 | 1,814,110 |
| 2019-12-23 | $17.64 | $17.72 | $17.38 | $17.66 | $16.56 | 5,072,441 |
| 2019-12-20 | $17.88 | $18.01 | $17.58 | $17.59 | $16.49 | 14,340,742 |
| 2019-12-19 | $17.77 | $17.87 | $17.58 | $17.80 | $16.69 | 4,942,963 |
| 2019-12-18 | $17.37 | $17.89 | $17.35 | $17.73 | $16.63 | 5,439,033 |
| 2019-12-17 | $17.03 | $17.50 | $16.87 | $17.32 | $16.24 | 4,699,619 |
| 2019-12-16 | $16.80 | $17.50 | $16.80 | $17.05 | $15.99 | 9,817,373 |
| 2019-12-13 | $17.20 | $17.20 | $16.53 | $16.69 | $15.65 | 6,071,456 |
| 2019-12-12 | $16.24 | $17.12 | $16.16 | $17.02 | $15.96 | 8,637,317 |
| 2019-12-11 | $16.25 | $16.31 | $16.10 | $16.17 | $15.16 | 5,626,337 |
| 2019-12-10 | $16.43 | $16.65 | $16.29 | $16.63 | $15.59 | 5,673,012 |
| 2019-12-09 | $16.20 | $16.60 | $16.16 | $16.38 | $15.36 | 4,314,886 |
| 2019-12-06 | $16.52 | $16.69 | $16.26 | $16.27 | $15.26 | 4,403,140 |
| 2019-12-05 | $16.20 | $16.45 | $16.20 | $16.30 | $15.28 | 4,479,399 |
| 2019-12-04 | $15.76 | $16.10 | $15.72 | $16.05 | $15.05 | 5,106,439 |
| 2019-12-03 | $15.99 | $15.99 | $15.69 | $15.70 | $14.72 | 7,217,705 |
| 2019-12-02 | $16.65 | $16.80 | $16.18 | $16.19 | $15.18 | 6,824,088 |
| 2019-11-29 | $16.88 | $16.93 | $16.57 | $16.61 | $15.58 | 3,401,131 |
| 2019-11-27 | $17.04 | $17.15 | $16.71 | $16.91 | $15.86 | 5,809,267 |
| 2019-11-26 | $17.10 | $17.27 | $16.86 | $17.01 | $15.95 | 5,973,042 |
| 2019-11-25 | $17.21 | $17.28 | $16.81 | $17.16 | $16.09 | 6,075,330 |
| 2019-11-22 | $16.49 | $16.98 | $15.88 | $16.94 | $15.88 | 10,699,564 |
| 2019-11-21 | $16.30 | $16.42 | $15.85 | $16.22 | $15.21 | 9,775,763 |
| 2019-11-20 | $16.70 | $16.79 | $16.18 | $16.28 | $15.27 | 6,035,478 |
| 2019-11-19 | $16.98 | $17.03 | $16.48 | $16.78 | $15.73 | 6,048,181 |
| 2019-11-18 | $17.83 | $17.87 | $17.23 | $17.30 | $16.22 | 5,293,062 |
| 2019-11-15 | $17.29 | $17.90 | $17.11 | $17.74 | $16.63 | 6,417,306 |
| 2019-11-14 | $16.73 | $17.26 | $16.72 | $17.15 | $16.08 | 4,519,842 |
| 2019-11-13 | $16.97 | $17.04 | $16.51 | $16.74 | $15.70 | 5,350,899 |
| 2019-11-12 | $17.09 | $17.40 | $16.91 | $17.16 | $16.09 | 7,448,336 |
| 2019-11-11 | $16.54 | $17.16 | $16.36 | $17.09 | $16.03 | 10,792,971 |
| 2019-11-08 | $17.34 | $17.72 | $16.52 | $16.68 | $15.64 | 26,451,124 |
| 2019-11-07 | $18.00 | $18.39 | $17.96 | $18.06 | $16.93 | 5,064,186 |
| 2019-11-06 | $17.95 | $17.98 | $17.51 | $17.73 | $16.63 | 6,523,971 |
| 2019-11-05 | $17.90 | $18.32 | $17.69 | $17.93 | $16.81 | 11,288,641 |
| 2019-11-04 | $17.17 | $17.65 | $17.17 | $17.54 | $16.45 | 7,266,522 |
| 2019-11-01 | $16.40 | $17.00 | $16.39 | $16.94 | $15.88 | 5,416,091 |
| 2019-10-31 | $16.78 | $16.79 | $16.07 | $16.26 | $15.25 | 6,450,947 |
| 2019-10-30 | $17.01 | $17.19 | $16.68 | $16.88 | $15.83 | 9,244,162 |
| 2019-10-29 | $17.15 | $17.15 | $16.71 | $17.08 | $16.02 | 5,030,055 |
| 2019-10-28 | $17.35 | $17.48 | $17.19 | $17.20 | $16.13 | 4,274,098 |
| 2019-10-25 | $17.16 | $17.52 | $17.05 | $17.33 | $16.25 | 3,780,217 |
| 2019-10-24 | $17.55 | $17.68 | $16.83 | $17.32 | $16.24 | 6,752,135 |
| 2019-10-23 | $17.90 | $17.90 | $17.43 | $17.56 | $16.47 | 4,087,237 |
| 2019-10-22 | $17.40 | $17.90 | $17.26 | $17.86 | $16.75 | 6,893,220 |
| 2019-10-21 | $17.08 | $17.48 | $17.01 | $17.36 | $16.28 | 6,392,382 |
| 2019-10-18 | $16.77 | $17.12 | $16.33 | $16.88 | $15.83 | 13,360,188 |
| 2019-10-17 | $17.69 | $18.15 | $17.50 | $17.57 | $16.48 | 9,355,510 |
| 2019-10-16 | $17.28 | $17.72 | $17.23 | $17.55 | $16.46 | 8,603,758 |
| 2019-10-15 | $17.09 | $17.61 | $16.99 | $17.32 | $16.24 | 8,992,101 |
| 2019-10-14 | $17.04 | $17.08 | $16.54 | $17.03 | $15.97 | 8,781,064 |
| 2019-10-11 | $16.97 | $17.43 | $16.91 | $17.15 | $16.08 | 8,136,153 |
| 2019-10-10 | $16.34 | $16.80 | $16.34 | $16.65 | $15.61 | 4,688,435 |
| 2019-10-09 | $16.16 | $16.41 | $16.12 | $16.27 | $15.26 | 4,143,402 |
| 2019-10-08 | $16.03 | $16.25 | $15.83 | $16.02 | $15.02 | 7,961,941 |
| 2019-10-07 | $16.21 | $16.68 | $16.18 | $16.57 | $15.31 | 6,458,525 |
| 2019-10-04 | $16.46 | $16.60 | $16.14 | $16.23 | $14.99 | 5,408,962 |
| 2019-10-03 | $16.36 | $16.52 | $15.86 | $16.51 | $15.25 | 6,386,960 |
| 2019-10-02 | $16.91 | $16.97 | $16.33 | $16.45 | $15.20 | 7,303,897 |
| 2019-10-01 | $17.39 | $17.68 | $17.03 | $17.06 | $15.76 | 6,916,368 |
| 2019-09-30 | $17.22 | $17.58 | $17.07 | $17.36 | $16.04 | 4,050,963 |
| 2019-09-27 | $17.08 | $17.45 | $17.01 | $17.18 | $15.87 | 3,931,745 |
| 2019-09-26 | $17.15 | $17.15 | $16.71 | $16.99 | $15.69 | 6,079,928 |
| 2019-09-25 | $17.16 | $17.64 | $17.16 | $17.23 | $15.92 | 3,379,460 |
| 2019-09-24 | $17.57 | $17.80 | $17.04 | $17.18 | $15.87 | 5,366,701 |
| 2019-09-23 | $17.02 | $17.50 | $16.89 | $17.44 | $16.11 | 4,863,381 |
| 2019-09-20 | $17.59 | $17.93 | $17.17 | $17.19 | $15.88 | 8,858,315 |
| 2019-09-19 | $18.07 | $18.13 | $17.41 | $17.54 | $16.20 | 5,540,296 |
| 2019-09-18 | $18.15 | $18.38 | $17.76 | $17.94 | $16.57 | 3,910,959 |
| 2019-09-17 | $18.41 | $18.41 | $17.86 | $18.21 | $16.82 | 6,969,648 |
| 2019-09-16 | $18.96 | $19.24 | $18.43 | $18.55 | $17.13 | 6,377,511 |
| 2019-09-13 | $19.46 | $19.76 | $19.11 | $19.24 | $17.77 | 5,593,231 |
| 2019-09-12 | $19.36 | $19.86 | $18.68 | $19.18 | $17.72 | 13,127,756 |
| 2019-09-11 | $18.75 | $19.36 | $18.05 | $19.25 | $17.78 | 13,412,434 |
| 2019-09-10 | $18.00 | $18.70 | $17.92 | $18.38 | $16.98 | 8,800,136 |
| 2019-09-09 | $16.95 | $18.02 | $16.88 | $17.96 | $16.59 | 7,613,960 |
| 2019-09-06 | $17.08 | $17.35 | $16.72 | $16.86 | $15.57 | 9,464,382 |
| 2019-09-05 | $16.36 | $17.23 | $16.36 | $16.99 | $15.69 | 8,290,208 |
| 2019-09-04 | $15.68 | $16.18 | $15.65 | $16.11 | $14.88 | 6,401,019 |
| 2019-09-03 | $15.68 | $15.73 | $15.11 | $15.59 | $14.40 | 8,765,306 |
| 2019-08-30 | $15.97 | $16.06 | $15.59 | $15.79 | $14.59 | 6,468,199 |
| 2019-08-29 | $16.03 | $16.27 | $15.84 | $15.91 | $14.70 | 6,110,593 |
| 2019-08-28 | $15.56 | $16.07 | $15.47 | $15.86 | $14.65 | 6,267,204 |
| 2019-08-27 | $16.43 | $16.48 | $15.57 | $15.58 | $14.39 | 7,434,669 |
| 2019-08-26 | $17.02 | $17.13 | $16.29 | $16.38 | $15.13 | 8,843,043 |
| 2019-08-23 | $16.96 | $17.99 | $16.61 | $16.92 | $15.63 | 18,919,356 |
| 2019-08-22 | $17.15 | $17.99 | $17.11 | $17.75 | $16.40 | 17,047,512 |
| 2019-08-21 | $16.58 | $17.24 | $16.46 | $16.96 | $15.67 | 11,520,090 |
| 2019-08-20 | $16.52 | $16.58 | $16.07 | $16.31 | $15.07 | 8,688,299 |
| 2019-08-19 | $16.30 | $16.77 | $16.19 | $16.67 | $15.40 | 8,868,100 |
| 2019-08-16 | $15.50 | $16.17 | $15.27 | $15.97 | $14.75 | 7,907,743 |
| 2019-08-15 | $16.61 | $16.64 | $15.22 | $15.36 | $14.19 | 13,635,033 |
| 2019-08-14 | $17.28 | $17.31 | $16.52 | $16.53 | $15.27 | 10,025,590 |
| 2019-08-13 | $17.48 | $18.96 | $17.18 | $17.95 | $16.58 | 9,871,592 |
| 2019-08-12 | $17.69 | $17.89 | $17.15 | $17.46 | $16.13 | 5,512,800 |
| 2019-08-09 | $18.09 | $18.11 | $17.63 | $17.81 | $16.45 | 4,747,358 |
| 2019-08-08 | $18.02 | $18.32 | $17.64 | $18.20 | $16.81 | 6,545,491 |
| 2019-08-07 | $17.64 | $17.94 | $17.47 | $17.85 | $16.49 | 5,606,940 |
| 2019-08-06 | $17.88 | $17.95 | $17.43 | $17.83 | $16.47 | 4,847,461 |
| 2019-08-05 | $17.68 | $17.87 | $17.30 | $17.83 | $16.47 | 6,152,803 |
| 2019-08-02 | $17.95 | $18.30 | $17.83 | $18.04 | $16.66 | 5,371,070 |
| 2019-08-01 | $19.44 | $19.47 | $17.69 | $17.96 | $16.59 | 10,351,369 |
| 2019-07-31 | $19.39 | $19.63 | $19.20 | $19.50 | $18.01 | 9,303,033 |
| 2019-07-30 | $19.46 | $19.46 | $19.10 | $19.40 | $17.92 | 4,200,462 |
| 2019-07-29 | $19.57 | $19.68 | $19.25 | $19.52 | $18.03 | 4,376,928 |
| 2019-07-26 | $19.33 | $19.61 | $18.99 | $19.54 | $18.05 | 4,700,605 |
| 2019-07-25 | $19.33 | $19.57 | $19.08 | $19.26 | $17.79 | 5,237,721 |
| 2019-07-24 | $18.75 | $19.35 | $18.71 | $19.32 | $17.85 | 5,488,820 |
| 2019-07-23 | $18.86 | $18.99 | $18.43 | $18.71 | $17.28 | 7,214,758 |
| 2019-07-22 | $18.81 | $19.11 | $18.49 | $18.72 | $17.29 | 4,428,270 |
| 2019-07-19 | $18.76 | $19.07 | $18.60 | $18.78 | $17.35 | 5,833,115 |
| 2019-07-18 | $18.71 | $18.75 | $18.49 | $18.54 | $17.13 | 5,916,384 |
| 2019-07-17 | $19.08 | $19.12 | $18.58 | $18.74 | $17.31 | 5,441,028 |
| 2019-07-16 | $18.90 | $19.30 | $18.80 | $19.23 | $17.76 | 4,315,056 |
| 2019-07-15 | $18.75 | $19.18 | $18.67 | $18.91 | $17.47 | 4,574,226 |
| 2019-07-12 | $18.22 | $18.85 | $18.22 | $18.66 | $17.24 | 4,894,070 |
| 2019-07-11 | $17.97 | $18.18 | $17.83 | $18.17 | $16.78 | 4,494,911 |
| 2019-07-10 | $18.08 | $18.14 | $17.73 | $17.86 | $16.50 | 5,109,210 |
| 2019-07-09 | $18.18 | $18.35 | $17.89 | $17.98 | $16.61 | 5,571,519 |
| 2019-07-08 | $18.33 | $18.65 | $18.14 | $18.48 | $16.84 | 4,738,592 |
| 2019-07-05 | $18.11 | $18.51 | $18.01 | $18.30 | $16.68 | 4,534,233 |
| 2019-07-03 | $17.79 | $18.17 | $17.77 | $18.12 | $16.52 | 3,518,369 |
| 2019-07-02 | $17.96 | $18.04 | $17.66 | $17.67 | $16.10 | 5,605,688 |
| 2019-07-01 | $18.24 | $18.41 | $17.61 | $17.96 | $16.37 | 5,968,216 |
| 2019-06-28 | $17.78 | $18.01 | $17.74 | $17.97 | $16.38 | 7,282,099 |
| 2019-06-27 | $17.77 | $17.84 | $17.57 | $17.72 | $16.15 | 6,966,312 |
| 2019-06-26 | $17.57 | $17.96 | $17.45 | $17.64 | $16.08 | 4,713,442 |
| 2019-06-25 | $17.70 | $17.86 | $17.45 | $17.49 | $15.94 | 5,477,560 |
| 2019-06-24 | $18.11 | $18.12 | $17.58 | $17.68 | $16.11 | 5,036,027 |
| 2019-06-21 | $18.11 | $18.43 | $17.78 | $18.22 | $16.61 | 6,795,385 |
| 2019-06-20 | $18.20 | $18.25 | $17.82 | $18.10 | $16.50 | 4,266,407 |
| 2019-06-19 | $18.06 | $18.20 | $17.77 | $18.03 | $16.43 | 4,556,760 |
| 2019-06-18 | $18.33 | $18.77 | $17.93 | $18.01 | $16.41 | 7,688,155 |
| 2019-06-17 | $18.16 | $18.34 | $18.03 | $18.33 | $16.71 | 5,720,012 |
| 2019-06-14 | $18.16 | $18.27 | $17.70 | $18.18 | $16.57 | 6,148,384 |
| 2019-06-13 | $17.98 | $18.26 | $17.82 | $18.16 | $16.55 | 5,714,231 |
| 2019-06-12 | $18.28 | $18.39 | $17.75 | $17.83 | $16.25 | 4,557,895 |
| 2019-06-11 | $18.18 | $18.61 | $18.16 | $18.29 | $16.67 | 5,095,219 |
| 2019-06-10 | $18.36 | $18.62 | $18.06 | $18.14 | $16.53 | 5,128,306 |
| 2019-06-07 | $18.00 | $18.36 | $17.58 | $18.21 | $16.60 | 8,798,746 |
| 2019-06-06 | $18.34 | $18.39 | $17.71 | $17.98 | $16.39 | 9,091,550 |
| 2019-06-05 | $19.16 | $19.32 | $18.31 | $18.44 | $16.81 | 6,323,502 |
| 2019-06-04 | $19.06 | $19.39 | $18.72 | $18.93 | $17.25 | 9,606,381 |
| 2019-06-03 | $18.69 | $19.10 | $18.51 | $18.79 | $17.13 | 12,971,789 |
| 2019-05-31 | $17.45 | $18.73 | $17.12 | $18.68 | $17.03 | 32,201,451 |
| 2019-05-30 | $20.90 | $21.02 | $20.50 | $20.60 | $18.78 | 10,954,140 |
| 2019-05-29 | $21.06 | $21.14 | $20.58 | $20.83 | $18.99 | 7,416,722 |
| 2019-05-28 | $21.52 | $21.83 | $21.31 | $21.37 | $19.48 | 7,769,337 |
| 2019-05-24 | $21.29 | $21.58 | $21.17 | $21.46 | $19.56 | 4,340,320 |
| 2019-05-23 | $21.63 | $21.95 | $21.09 | $21.26 | $19.38 | 5,467,271 |
| 2019-05-22 | $22.03 | $22.14 | $21.59 | $21.68 | $19.76 | 5,527,558 |
| 2019-05-21 | $22.00 | $22.54 | $21.66 | $22.35 | $20.37 | 4,598,096 |
| 2019-05-20 | $22.07 | $22.16 | $21.86 | $22.03 | $20.08 | 4,329,025 |
| 2019-05-17 | $22.09 | $22.38 | $21.90 | $22.28 | $20.31 | 4,875,067 |
| 2019-05-16 | $22.33 | $22.67 | $22.16 | $22.27 | $20.30 | 5,063,747 |
| 2019-05-15 | $22.58 | $22.60 | $22.01 | $22.39 | $20.41 | 5,554,257 |
| 2019-05-14 | $22.79 | $22.90 | $21.75 | $22.84 | $20.82 | 7,808,895 |
| 2019-05-13 | $24.00 | $24.09 | $22.50 | $22.74 | $20.73 | 9,065,965 |
| 2019-05-10 | $24.83 | $24.83 | $24.06 | $24.36 | $22.20 | 4,157,798 |
| 2019-05-09 | $24.80 | $25.14 | $24.60 | $24.98 | $22.77 | 3,146,145 |
| 2019-05-08 | $24.89 | $25.26 | $24.65 | $25.06 | $22.84 | 2,909,576 |
| 2019-05-07 | $25.48 | $25.63 | $24.72 | $24.92 | $22.71 | 4,363,524 |
| 2019-05-06 | $25.53 | $25.75 | $25.17 | $25.66 | $23.39 | 4,020,247 |
| 2019-05-03 | $26.00 | $26.18 | $25.84 | $25.98 | $23.68 | 6,736,790 |
| 2019-05-02 | $25.82 | $26.00 | $25.47 | $25.88 | $23.59 | 2,729,465 |
| 2019-05-01 | $26.02 | $26.02 | $25.60 | $25.73 | $23.45 | 2,628,411 |
| 2019-04-30 | $26.20 | $26.36 | $25.80 | $26.08 | $23.77 | 2,980,079 |
| 2019-04-29 | $26.26 | $26.86 | $26.18 | $26.24 | $23.92 | 3,284,328 |
| 2019-04-26 | $26.02 | $26.42 | $25.75 | $26.18 | $23.86 | 5,063,741 |
| 2019-04-25 | $25.86 | $26.37 | $25.86 | $26.03 | $23.72 | 3,859,946 |
| 2019-04-24 | $25.23 | $26.09 | $25.15 | $25.88 | $23.59 | 4,865,308 |
| 2019-04-23 | $25.28 | $25.33 | $24.44 | $25.05 | $22.83 | 6,092,218 |
| 2019-04-22 | $25.91 | $26.00 | $25.14 | $25.21 | $22.98 | 4,829,804 |
| 2019-04-18 | $26.17 | $26.32 | $25.90 | $25.97 | $23.67 | 4,402,693 |
| 2019-04-17 | $26.16 | $26.58 | $26.11 | $26.16 | $23.84 | 3,853,792 |
| 2019-04-16 | $26.25 | $26.49 | $25.87 | $26.06 | $23.75 | 3,141,205 |
| 2019-04-15 | $25.77 | $26.25 | $25.67 | $26.16 | $23.84 | 3,244,311 |
| 2019-04-12 | $25.60 | $25.84 | $25.34 | $25.78 | $23.50 | 3,409,232 |
| 2019-04-11 | $25.96 | $26.10 | $25.31 | $25.47 | $23.21 | 3,765,583 |
| 2019-04-10 | $25.69 | $25.92 | $25.34 | $25.90 | $23.61 | 3,317,028 |
| 2019-04-09 | $26.08 | $26.12 | $25.62 | $25.65 | $23.38 | 2,949,261 |
| 2019-04-08 | $26.30 | $26.72 | $26.09 | $26.43 | $23.86 | 4,803,517 |
| 2019-04-05 | $26.75 | $27.00 | $26.19 | $26.24 | $23.69 | 5,022,507 |
| 2019-04-04 | $26.13 | $26.81 | $26.10 | $26.73 | $24.13 | 2,992,348 |
| 2019-04-03 | $26.08 | $26.41 | $26.02 | $26.12 | $23.58 | 3,638,543 |
| 2019-04-02 | $25.99 | $26.14 | $25.80 | $25.80 | $23.29 | 3,511,378 |
| 2019-04-01 | $26.26 | $26.27 | $25.62 | $26.10 | $23.57 | 4,590,504 |
| 2019-03-29 | $26.15 | $26.45 | $25.95 | $26.18 | $23.64 | 4,855,071 |
| 2019-03-28 | $26.25 | $26.53 | $25.77 | $26.11 | $23.57 | 5,349,910 |
| 2019-03-27 | $25.26 | $26.27 | $25.26 | $25.99 | $23.47 | 7,393,406 |
| 2019-03-26 | $25.13 | $25.49 | $25.06 | $25.33 | $22.87 | 4,738,874 |
| 2019-03-25 | $24.35 | $25.07 | $24.35 | $24.81 | $22.40 | 6,663,842 |
| 2019-03-22 | $25.16 | $25.16 | $24.33 | $24.52 | $22.14 | 4,478,507 |
| 2019-03-21 | $25.30 | $25.30 | $24.90 | $25.12 | $22.68 | 4,204,967 |
| 2019-03-20 | $25.63 | $25.78 | $25.22 | $25.33 | $22.87 | 3,484,856 |
| 2019-03-19 | $25.59 | $25.88 | $25.48 | $25.70 | $23.20 | 4,836,948 |
| 2019-03-18 | $25.35 | $25.62 | $25.15 | $25.56 | $23.08 | 3,956,963 |
| 2019-03-15 | $25.64 | $25.66 | $24.60 | $25.29 | $22.83 | 15,898,862 |
| 2019-03-14 | $26.01 | $26.08 | $25.37 | $25.52 | $23.04 | 5,769,855 |
| 2019-03-13 | $25.96 | $26.23 | $25.79 | $26.00 | $23.48 | 3,925,445 |
| 2019-03-12 | $26.33 | $26.34 | $25.80 | $25.97 | $23.45 | 4,494,884 |
| 2019-03-11 | $25.92 | $26.45 | $25.92 | $26.30 | $23.75 | 6,713,471 |
| 2019-03-08 | $26.44 | $26.71 | $25.91 | $25.93 | $23.41 | 7,524,224 |
| 2019-03-07 | $26.46 | $26.85 | $26.17 | $26.72 | $24.13 | 6,340,214 |
| 2019-03-06 | $27.05 | $27.29 | $26.58 | $26.58 | $24.00 | 7,091,177 |
| 2019-03-05 | $27.89 | $27.90 | $27.04 | $27.21 | $24.57 | 8,351,880 |
| 2019-03-04 | $29.50 | $29.59 | $27.64 | $27.74 | $25.05 | 16,185,332 |
| 2019-03-01 | $30.00 | $31.39 | $29.36 | $29.51 | $26.64 | 41,867,571 |
| 2019-02-28 | $25.33 | $25.52 | $24.89 | $25.40 | $22.93 | 14,924,361 |
| 2019-02-27 | $25.00 | $25.60 | $24.86 | $25.36 | $22.90 | 8,974,058 |
| 2019-02-26 | $25.11 | $25.16 | $24.58 | $24.85 | $22.44 | 4,422,203 |
| 2019-02-25 | $24.94 | $25.24 | $24.85 | $25.13 | $22.69 | 4,588,424 |
| 2019-02-22 | $24.85 | $25.00 | $24.48 | $24.76 | $22.36 | 4,505,677 |
| 2019-02-21 | $25.10 | $25.31 | $24.64 | $24.78 | $22.37 | 2,892,491 |
| 2019-02-20 | $25.14 | $25.38 | $25.07 | $25.16 | $22.72 | 1,924,767 |
| 2019-02-19 | $25.07 | $25.27 | $24.85 | $25.19 | $22.74 | 2,995,519 |
| 2019-02-15 | $25.12 | $25.36 | $25.01 | $25.07 | $22.64 | 3,039,225 |
| 2019-02-14 | $24.87 | $25.24 | $24.73 | $24.92 | $22.50 | 2,679,772 |
| 2019-02-13 | $25.14 | $25.20 | $24.57 | $25.11 | $22.67 | 2,789,923 |
| 2019-02-12 | $24.85 | $25.33 | $24.75 | $25.14 | $22.70 | 3,016,127 |
| 2019-02-11 | $24.85 | $24.92 | $24.62 | $24.84 | $22.43 | 3,307,267 |
| 2019-02-08 | $24.77 | $25.17 | $24.65 | $24.90 | $22.48 | 3,972,470 |
| 2019-02-07 | $24.55 | $24.96 | $24.47 | $24.93 | $22.51 | 3,586,999 |
| 2019-02-06 | $25.09 | $25.19 | $24.40 | $24.69 | $22.29 | 4,185,620 |
| 2019-02-05 | $25.30 | $25.42 | $25.04 | $25.22 | $22.77 | 2,743,753 |
| 2019-02-04 | $24.93 | $25.33 | $24.83 | $25.28 | $22.83 | 2,132,289 |
| 2019-02-01 | $25.44 | $25.57 | $24.81 | $25.00 | $22.57 | 3,103,311 |
| 2019-01-31 | $25.19 | $25.65 | $25.12 | $25.44 | $22.97 | 3,380,047 |
| 2019-01-30 | $25.48 | $25.57 | $25.23 | $25.25 | $22.80 | 2,733,766 |
| 2019-01-29 | $25.74 | $25.79 | $25.22 | $25.49 | $23.01 | 4,226,048 |
| 2019-01-28 | $25.50 | $25.80 | $25.29 | $25.77 | $23.27 | 3,269,346 |
| 2019-01-25 | $25.55 | $25.90 | $25.42 | $25.68 | $23.19 | 3,030,393 |
| 2019-01-24 | $25.28 | $25.32 | $25.02 | $25.25 | $22.80 | 2,159,630 |
| 2019-01-23 | $25.03 | $25.50 | $24.83 | $25.38 | $22.92 | 4,452,139 |
| 2019-01-22 | $25.11 | $25.54 | $24.71 | $24.94 | $22.52 | 5,969,572 |
| 2019-01-18 | $25.65 | $26.30 | $25.64 | $26.01 | $23.48 | 3,612,151 |
| 2019-01-17 | $24.74 | $25.60 | $24.73 | $25.59 | $23.10 | 3,508,374 |
| 2019-01-16 | $24.75 | $25.09 | $24.70 | $24.91 | $22.49 | 3,575,443 |
| 2019-01-15 | $25.32 | $25.37 | $24.88 | $24.91 | $22.49 | 3,882,736 |
| 2019-01-14 | $25.07 | $25.73 | $25.01 | $25.33 | $22.87 | 3,393,542 |
| 2019-01-11 | $24.65 | $25.47 | $24.50 | $25.24 | $22.79 | 4,509,064 |
| 2019-01-10 | $25.17 | $25.38 | $24.65 | $25.25 | $22.80 | 6,410,548 |
| 2019-01-09 | $25.40 | $26.54 | $25.31 | $26.06 | $23.53 | 6,006,117 |
| 2019-01-08 | $26.47 | $26.72 | $24.80 | $25.22 | $22.77 | 8,925,660 |
| 2019-01-07 | $25.31 | $27.00 | $25.31 | $26.57 | $23.76 | 8,962,895 |
| 2019-01-04 | $26.11 | $26.11 | $25.14 | $25.40 | $22.72 | 8,308,140 |
| 2019-01-03 | $25.62 | $26.03 | $25.41 | $25.79 | $23.06 | 5,326,267 |
| 2019-01-02 | $25.30 | $26.00 | $25.30 | $25.75 | $23.03 | 5,218,923 |
| 2018-12-31 | $25.73 | $25.92 | $25.44 | $25.76 | $23.04 | 3,825,053 |
| 2018-12-28 | $26.21 | $26.28 | $25.50 | $25.62 | $22.91 | 4,551,403 |
| 2018-12-27 | $25.54 | $26.15 | $25.09 | $26.14 | $23.38 | 4,422,855 |
| 2018-12-26 | $24.78 | $25.84 | $24.74 | $25.82 | $23.09 | 3,426,340 |
| 2018-12-24 | $24.56 | $24.91 | $24.42 | $24.68 | $22.07 | 3,211,823 |
| 2018-12-21 | $25.05 | $25.65 | $24.54 | $24.60 | $22.00 | 8,144,909 |
| 2018-12-20 | $25.09 | $25.57 | $24.79 | $25.05 | $22.40 | 6,489,524 |
| 2018-12-19 | $25.62 | $25.67 | $24.95 | $25.17 | $22.51 | 8,625,842 |
| 2018-12-18 | $25.72 | $25.87 | $25.09 | $25.56 | $22.86 | 7,418,245 |
| 2018-12-17 | $26.30 | $26.49 | $25.34 | $25.46 | $22.77 | 7,091,835 |
| 2018-12-14 | $26.41 | $27.14 | $26.27 | $26.61 | $23.80 | 5,497,158 |
| 2018-12-13 | $27.53 | $27.59 | $26.32 | $26.63 | $23.81 | 6,931,200 |
| 2018-12-12 | $27.47 | $27.70 | $26.93 | $27.47 | $24.57 | 4,657,250 |
| 2018-12-11 | $27.40 | $27.98 | $26.95 | $27.15 | $24.28 | 4,414,492 |
| 2018-12-10 | $27.01 | $27.23 | $26.51 | $26.96 | $24.11 | 5,449,145 |
| 2018-12-07 | $27.49 | $27.80 | $26.93 | $26.99 | $24.14 | 4,816,247 |
| 2018-12-06 | $26.64 | $27.66 | $26.41 | $27.61 | $24.69 | 5,915,235 |
| 2018-12-04 | $28.15 | $28.44 | $26.65 | $26.92 | $24.07 | 10,187,980 |
| 2018-12-03 | $27.38 | $28.20 | $27.38 | $28.18 | $25.20 | 6,440,206 |
| 2018-11-30 | $26.55 | $27.48 | $26.55 | $27.29 | $24.41 | 5,524,253 |
| 2018-11-29 | $27.31 | $27.36 | $26.32 | $26.65 | $23.83 | 3,806,246 |
| 2018-11-28 | $26.34 | $27.18 | $26.11 | $27.14 | $24.27 | 4,850,429 |
| 2018-11-27 | $26.36 | $26.69 | $26.05 | $26.47 | $23.67 | 4,347,493 |
| 2018-11-26 | $26.28 | $26.55 | $25.99 | $26.48 | $23.68 | 6,775,309 |
| 2018-11-23 | $25.83 | $26.15 | $25.67 | $26.00 | $23.25 | 3,513,980 |
| 2018-11-21 | $25.00 | $26.11 | $24.88 | $25.81 | $23.08 | 7,272,033 |
| 2018-11-20 | $24.67 | $25.55 | $24.25 | $24.66 | $22.05 | 7,512,226 |
| 2018-11-19 | $25.86 | $26.22 | $25.37 | $25.44 | $22.75 | 5,684,877 |
| 2018-11-16 | $25.99 | $26.02 | $25.42 | $25.90 | $23.16 | 6,578,268 |
| 2018-11-15 | $26.45 | $26.67 | $25.74 | $26.22 | $23.45 | 5,246,341 |
| 2018-11-14 | $27.16 | $27.78 | $26.70 | $26.86 | $24.02 | 3,430,281 |
| 2018-11-13 | $27.63 | $27.63 | $26.04 | $27.06 | $24.20 | 3,588,780 |
| 2018-11-12 | $27.39 | $27.66 | $27.20 | $27.41 | $24.51 | 4,023,681 |
| 2018-11-09 | $27.64 | $27.72 | $27.11 | $27.48 | $24.58 | 3,638,802 |
| 2018-11-08 | $27.75 | $28.07 | $27.55 | $27.83 | $24.89 | 3,905,095 |
| 2018-11-07 | $27.89 | $27.89 | $26.38 | $27.40 | $24.50 | 4,454,219 |
| 2018-11-06 | $27.71 | $28.00 | $27.36 | $27.86 | $24.91 | 4,322,486 |
| 2018-11-05 | $27.86 | $28.03 | $27.12 | $27.76 | $24.83 | 3,326,550 |
| 2018-11-02 | $27.50 | $28.08 | $27.43 | $27.91 | $24.96 | 4,210,453 |
| 2018-11-01 | $27.05 | $27.54 | $26.79 | $27.27 | $24.39 | 4,730,287 |
| 2018-10-31 | $28.62 | $28.64 | $27.29 | $27.30 | $24.41 | 5,366,538 |
| 2018-10-30 | $27.72 | $28.53 | $27.55 | $28.48 | $25.47 | 3,599,654 |
| 2018-10-29 | $27.21 | $28.42 | $27.17 | $27.64 | $24.72 | 4,638,971 |
| 2018-10-26 | $26.44 | $27.31 | $26.44 | $27.08 | $24.22 | 6,231,144 |
| 2018-10-25 | $26.24 | $26.79 | $26.17 | $26.62 | $23.81 | 4,166,903 |
| 2018-10-24 | $26.32 | $26.93 | $26.13 | $26.16 | $23.39 | 4,429,135 |
| 2018-10-23 | $25.84 | $26.44 | $25.48 | $26.37 | $23.58 | 4,074,212 |
| 2018-10-22 | $25.51 | $26.42 | $25.45 | $26.16 | $23.39 | 4,670,741 |
| 2018-10-19 | $25.72 | $25.96 | $25.27 | $25.28 | $22.61 | 6,000,042 |
| 2018-10-18 | $25.51 | $26.05 | $25.34 | $25.56 | $22.86 | 12,815,452 |
| 2018-10-17 | $27.19 | $27.41 | $26.67 | $27.13 | $24.26 | 4,748,266 |
| 2018-10-16 | $27.16 | $27.41 | $26.92 | $27.25 | $24.37 | 4,058,104 |
| 2018-10-15 | $26.66 | $27.44 | $26.62 | $27.12 | $24.25 | 3,208,310 |
| 2018-10-12 | $26.96 | $27.01 | $26.37 | $26.67 | $23.85 | 4,523,940 |
| 2018-10-11 | $26.97 | $27.71 | $26.59 | $26.63 | $23.81 | 6,010,362 |
| 2018-10-10 | $27.58 | $28.04 | $26.97 | $27.03 | $24.17 | 4,865,155 |
| 2018-10-09 | $27.73 | $27.91 | $27.20 | $27.53 | $24.62 | 3,933,619 |
| 2018-10-08 | $27.57 | $27.97 | $27.13 | $27.93 | $24.76 | 4,487,479 |
| 2018-10-05 | $27.15 | $27.71 | $27.08 | $27.59 | $24.46 | 4,012,220 |
| 2018-10-04 | $27.38 | $27.53 | $26.37 | $27.11 | $24.03 | 5,455,470 |
| 2018-10-03 | $27.45 | $27.59 | $27.06 | $27.39 | $24.28 | 5,034,477 |
| 2018-10-02 | $28.62 | $28.97 | $27.26 | $27.31 | $24.21 | 5,337,861 |
| 2018-10-01 | $29.05 | $29.05 | $28.39 | $28.72 | $25.46 | 4,527,873 |
| 2018-09-28 | $28.65 | $29.11 | $28.65 | $28.85 | $25.58 | 5,396,316 |
| 2018-09-27 | $28.55 | $28.98 | $28.41 | $28.68 | $25.42 | 3,759,656 |
| 2018-09-26 | $28.10 | $28.85 | $28.08 | $28.58 | $25.34 | 4,649,209 |
| 2018-09-25 | $27.85 | $28.19 | $27.69 | $27.96 | $24.79 | 4,811,654 |
| 2018-09-24 | $27.73 | $28.17 | $27.40 | $27.70 | $24.56 | 5,806,828 |
| 2018-09-21 | $27.53 | $27.92 | $27.30 | $27.80 | $24.64 | 7,129,104 |
| 2018-09-20 | $27.19 | $27.53 | $27.03 | $27.48 | $24.36 | 3,920,160 |
| 2018-09-19 | $26.97 | $27.81 | $26.88 | $27.21 | $24.12 | 6,661,095 |
| 2018-09-18 | $27.04 | $27.32 | $26.97 | $26.99 | $23.93 | 5,254,657 |
| 2018-09-17 | $27.72 | $27.76 | $27.04 | $27.05 | $23.98 | 4,182,322 |
| 2018-09-14 | $28.14 | $28.18 | $27.61 | $27.78 | $24.63 | 3,143,062 |
| 2018-09-13 | $28.54 | $28.54 | $28.12 | $28.23 | $25.03 | 3,545,990 |
| 2018-09-12 | $28.70 | $28.81 | $27.85 | $28.36 | $25.14 | 4,868,139 |
| 2018-09-11 | $28.72 | $28.88 | $28.44 | $28.68 | $25.42 | 3,917,097 |
| 2018-09-10 | $29.15 | $29.47 | $28.83 | $28.90 | $25.62 | 4,438,024 |
| 2018-09-07 | $29.01 | $29.49 | $28.76 | $28.94 | $25.65 | 6,349,497 |
| 2018-09-06 | $30.31 | $30.43 | $28.97 | $29.02 | $25.73 | 4,241,919 |
| 2018-09-05 | $30.13 | $30.63 | $30.08 | $30.26 | $26.82 | 6,355,089 |
| 2018-09-04 | $30.33 | $30.51 | $30.07 | $30.37 | $26.92 | 5,011,154 |
| 2018-08-31 | $30.23 | $30.54 | $30.03 | $30.35 | $26.90 | 3,104,023 |
| 2018-08-30 | $30.35 | $30.79 | $30.04 | $30.15 | $26.73 | 2,879,336 |
| 2018-08-29 | $30.39 | $30.86 | $29.84 | $30.67 | $27.19 | 5,181,322 |
| 2018-08-28 | $30.56 | $30.94 | $30.22 | $30.71 | $27.22 | 5,213,842 |
| 2018-08-27 | $29.67 | $31.13 | $29.67 | $30.19 | $26.76 | 7,348,798 |
| 2018-08-24 | $29.66 | $30.19 | $28.57 | $29.65 | $26.28 | 18,666,456 |
| 2018-08-23 | $32.36 | $32.69 | $32.05 | $32.44 | $28.76 | 7,739,310 |
| 2018-08-22 | $32.48 | $32.98 | $32.06 | $32.21 | $28.55 | 4,294,590 |
| 2018-08-21 | $32.46 | $32.68 | $31.97 | $32.31 | $28.64 | 3,979,129 |
| 2018-08-20 | $31.20 | $32.23 | $31.13 | $32.17 | $28.52 | 4,953,907 |
| 2018-08-17 | $30.66 | $31.41 | $30.64 | $31.28 | $27.73 | 3,793,702 |
| 2018-08-16 | $31.42 | $31.72 | $30.25 | $30.75 | $27.26 | 5,192,602 |
| 2018-08-15 | $32.39 | $32.39 | $30.65 | $31.05 | $27.53 | 6,688,169 |
| 2018-08-14 | $31.11 | $32.72 | $31.07 | $32.70 | $28.99 | 5,016,917 |
| 2018-08-13 | $31.48 | $31.66 | $30.99 | $31.15 | $27.61 | 2,379,653 |
| 2018-08-10 | $31.00 | $31.66 | $30.98 | $31.33 | $27.77 | 3,434,520 |
| 2018-08-09 | $31.13 | $31.55 | $31.00 | $31.18 | $27.64 | 2,919,579 |
| 2018-08-08 | $30.73 | $31.08 | $30.32 | $30.89 | $27.38 | 2,728,584 |
| 2018-08-07 | $30.54 | $30.94 | $30.41 | $30.71 | $27.22 | 1,990,966 |
| 2018-08-06 | $30.23 | $30.57 | $30.21 | $30.47 | $27.01 | 2,665,121 |
| 2018-08-03 | $30.17 | $30.73 | $29.67 | $30.35 | $26.90 | 3,216,324 |
| 2018-08-02 | $29.08 | $30.17 | $29.07 | $30.07 | $26.66 | 3,119,933 |
| 2018-08-01 | $30.05 | $30.46 | $29.18 | $29.21 | $25.89 | 3,727,911 |
| 2018-07-31 | $29.99 | $30.40 | $29.83 | $30.17 | $26.75 | 2,913,482 |
| 2018-07-30 | $29.44 | $30.12 | $29.44 | $29.87 | $26.48 | 2,784,343 |
| 2018-07-27 | $30.33 | $30.54 | $29.33 | $29.43 | $26.09 | 2,688,739 |
| 2018-07-26 | $30.22 | $30.72 | $29.80 | $30.15 | $26.73 | 2,971,599 |
| 2018-07-25 | $29.56 | $30.10 | $29.49 | $30.07 | $26.66 | 3,830,726 |
| 2018-07-24 | $30.15 | $30.24 | $29.19 | $29.54 | $26.19 | 6,508,950 |
| 2018-07-23 | $30.37 | $30.65 | $29.98 | $30.05 | $26.64 | 3,673,362 |
| 2018-07-20 | $30.60 | $30.79 | $30.02 | $30.05 | $26.64 | 3,035,630 |
| 2018-07-19 | $30.13 | $30.83 | $30.08 | $30.71 | $27.22 | 3,604,139 |
| 2018-07-18 | $29.98 | $30.28 | $29.84 | $30.16 | $26.74 | 3,685,478 |
| 2018-07-17 | $29.50 | $29.96 | $29.43 | $29.90 | $26.51 | 4,394,015 |
| 2018-07-16 | $29.40 | $29.60 | $28.96 | $29.48 | $26.13 | 5,644,065 |
| 2018-07-13 | $29.56 | $30.04 | $29.26 | $29.40 | $26.06 | 4,668,571 |
| 2018-07-12 | $29.89 | $30.19 | $29.52 | $29.59 | $26.23 | 7,424,854 |
| 2018-07-11 | $30.86 | $30.90 | $30.06 | $30.20 | $26.77 | 3,978,362 |
| 2018-07-10 | $30.44 | $31.11 | $30.38 | $31.01 | $27.49 | 3,705,042 |
| 2018-07-09 | $31.42 | $31.70 | $30.42 | $30.82 | $27.11 | 5,711,038 |
| 2018-07-06 | $31.60 | $31.73 | $30.60 | $31.26 | $27.50 | 6,702,124 |
| 2018-07-05 | $32.46 | $32.46 | $31.51 | $31.60 | $27.80 | 4,283,746 |
| 2018-07-03 | $32.04 | $32.42 | $31.98 | $32.24 | $28.36 | 2,537,109 |
| 2018-07-02 | $32.02 | $32.25 | $31.38 | $31.73 | $27.91 | 5,664,967 |
| 2018-06-29 | $33.61 | $33.71 | $32.36 | $32.39 | $28.49 | 5,614,681 |
| 2018-06-28 | $33.28 | $33.93 | $33.26 | $33.51 | $29.48 | 3,834,397 |
| 2018-06-27 | $33.83 | $34.19 | $33.19 | $33.24 | $29.24 | 4,137,786 |
| 2018-06-26 | $33.80 | $34.14 | $33.49 | $33.73 | $29.67 | 6,079,937 |
| 2018-06-25 | $33.35 | $33.88 | $33.09 | $33.54 | $29.50 | 5,000,337 |
| 2018-06-22 | $33.95 | $34.21 | $33.12 | $33.39 | $29.37 | 6,888,151 |
| 2018-06-21 | $32.86 | $33.90 | $32.80 | $33.75 | $29.69 | 6,172,569 |
| 2018-06-20 | $32.86 | $33.15 | $32.20 | $33.08 | $29.10 | 5,961,507 |
| 2018-06-19 | $32.07 | $32.69 | $31.89 | $32.53 | $28.61 | 6,041,203 |
| 2018-06-18 | $31.62 | $32.67 | $31.52 | $32.54 | $28.62 | 4,874,235 |
| 2018-06-15 | $31.13 | $31.69 | $31.05 | $31.63 | $27.82 | 5,341,287 |
| 2018-06-14 | $31.93 | $32.43 | $31.26 | $31.33 | $27.56 | 6,897,106 |
| 2018-06-13 | $32.86 | $33.08 | $32.02 | $32.23 | $28.35 | 5,042,723 |
| 2018-06-12 | $32.89 | $33.24 | $32.21 | $32.93 | $28.97 | 5,228,784 |
| 2018-06-11 | $31.89 | $32.97 | $31.70 | $32.75 | $28.81 | 6,020,622 |
| 2018-06-08 | $31.45 | $31.82 | $31.30 | $31.74 | $27.92 | 4,202,824 |
| 2018-06-07 | $31.22 | $31.83 | $31.13 | $31.54 | $27.74 | 5,762,192 |
| 2018-06-06 | $31.53 | $31.55 | $30.65 | $31.09 | $27.35 | 6,813,621 |
| 2018-06-05 | $29.28 | $31.73 | $29.17 | $31.18 | $27.43 | 11,697,873 |
| 2018-06-04 | $28.94 | $29.49 | $28.87 | $29.19 | $25.68 | 5,961,740 |
| 2018-06-01 | $28.07 | $29.05 | $28.03 | $28.96 | $25.47 | 6,544,138 |
| 2018-05-31 | $28.82 | $29.10 | $27.95 | $27.98 | $24.61 | 5,645,904 |
| 2018-05-30 | $28.26 | $28.96 | $27.58 | $28.88 | $25.40 | 9,877,206 |
| 2018-05-29 | $28.02 | $28.74 | $28.00 | $28.29 | $24.88 | 11,607,034 |
| 2018-05-25 | $30.08 | $30.35 | $28.14 | $28.15 | $24.76 | 25,859,353 |
| 2018-05-24 | $31.93 | $33.34 | $31.91 | $32.95 | $28.98 | 8,791,845 |
| 2018-05-23 | $31.56 | $32.18 | $31.39 | $31.98 | $28.13 | 4,556,354 |
| 2018-05-22 | $31.84 | $32.12 | $31.60 | $31.75 | $27.93 | 4,414,999 |
| 2018-05-21 | $31.81 | $32.04 | $31.60 | $31.70 | $27.88 | 3,221,567 |
| 2018-05-18 | $31.41 | $31.79 | $31.23 | $31.57 | $27.77 | 3,664,340 |
| 2018-05-17 | $31.41 | $31.66 | $31.15 | $31.39 | $27.61 | 3,350,745 |
| 2018-05-16 | $31.43 | $31.98 | $30.85 | $31.57 | $27.77 | 6,633,025 |
| 2018-05-15 | $31.01 | $31.21 | $30.15 | $31.16 | $27.41 | 7,987,478 |
| 2018-05-14 | $29.26 | $30.61 | $29.19 | $30.38 | $26.72 | 5,880,818 |
| 2018-05-11 | $28.86 | $29.49 | $28.67 | $29.19 | $25.68 | 4,062,205 |
| 2018-05-10 | $29.11 | $29.11 | $28.47 | $28.80 | $25.33 | 4,973,996 |
| 2018-05-09 | $28.63 | $29.25 | $28.56 | $29.21 | $25.69 | 3,882,520 |
| 2018-05-08 | $28.23 | $28.80 | $28.11 | $28.72 | $25.26 | 3,303,731 |
| 2018-05-07 | $28.74 | $28.86 | $28.06 | $28.35 | $24.94 | 4,383,649 |
| 2018-05-04 | $28.88 | $29.01 | $28.38 | $28.80 | $25.33 | 3,956,070 |
| 2018-05-03 | $29.10 | $29.53 | $28.83 | $28.99 | $25.50 | 4,736,059 |
| 2018-05-02 | $28.70 | $29.30 | $28.54 | $29.12 | $25.61 | 4,433,489 |
| 2018-05-01 | $29.14 | $29.37 | $28.32 | $28.85 | $25.38 | 3,706,596 |
| 2018-04-30 | $30.41 | $30.59 | $29.00 | $29.24 | $25.72 | 4,655,197 |
| 2018-04-27 | $30.33 | $30.49 | $29.92 | $30.41 | $26.75 | 2,951,131 |
| 2018-04-26 | $29.91 | $30.42 | $29.72 | $30.12 | $26.49 | 4,056,071 |
| 2018-04-25 | $29.10 | $30.07 | $28.94 | $29.91 | $26.31 | 5,230,406 |
| 2018-04-24 | $28.92 | $29.88 | $28.81 | $29.19 | $25.68 | 4,574,469 |
| 2018-04-23 | $28.45 | $29.11 | $28.39 | $28.78 | $25.32 | 4,206,456 |
| 2018-04-20 | $29.30 | $29.35 | $28.12 | $28.44 | $25.02 | 7,009,837 |
| 2018-04-19 | $29.43 | $29.62 | $29.00 | $29.55 | $25.99 | 5,316,916 |
| 2018-04-18 | $30.65 | $30.82 | $29.52 | $29.54 | $25.98 | 4,422,101 |
| 2018-04-17 | $30.46 | $30.77 | $30.24 | $30.54 | $26.86 | 3,298,779 |
| 2018-04-16 | $30.25 | $30.44 | $29.84 | $30.16 | $26.53 | 2,397,196 |
| 2018-04-13 | $30.67 | $30.73 | $30.00 | $30.05 | $26.43 | 3,333,917 |
| 2018-04-12 | $30.71 | $30.93 | $30.39 | $30.64 | $26.95 | 3,230,550 |
| 2018-04-11 | $30.52 | $30.73 | $30.14 | $30.55 | $26.87 | 4,572,924 |
| 2018-04-10 | $30.33 | $31.00 | $30.23 | $30.78 | $27.07 | 5,580,000 |
| 2018-04-09 | $31.07 | $31.12 | $29.97 | $30.07 | $26.24 | 6,155,716 |
| 2018-04-06 | $31.66 | $31.94 | $30.60 | $30.84 | $26.91 | 4,979,390 |
| 2018-04-05 | $32.10 | $32.23 | $31.67 | $32.01 | $27.94 | 4,197,136 |
| 2018-04-04 | $30.80 | $31.94 | $30.80 | $31.88 | $27.82 | 4,050,141 |
| 2018-04-03 | $30.82 | $31.38 | $30.81 | $31.19 | $27.22 | 3,568,876 |
| 2018-04-02 | $31.17 | $31.32 | $30.19 | $30.75 | $26.84 | 4,555,243 |
| 2018-03-29 | $30.93 | $31.65 | $30.93 | $31.20 | $27.23 | 3,001,345 |
| 2018-03-28 | $30.64 | $31.69 | $30.32 | $30.90 | $26.97 | 3,845,889 |
| 2018-03-27 | $30.88 | $31.01 | $30.35 | $30.52 | $26.64 | 3,839,576 |
| 2018-03-26 | $31.21 | $31.30 | $30.40 | $30.96 | $27.02 | 5,774,825 |
| 2018-03-23 | $31.38 | $32.09 | $31.02 | $31.04 | $27.09 | 4,130,545 |
| 2018-03-22 | $31.71 | $31.95 | $31.14 | $31.18 | $27.21 | 4,814,138 |
| 2018-03-21 | $32.29 | $32.79 | $32.08 | $32.11 | $28.02 | 4,320,470 |
| 2018-03-20 | $32.14 | $32.70 | $32.00 | $32.32 | $28.21 | 3,763,394 |
| 2018-03-19 | $31.85 | $32.53 | $31.76 | $32.23 | $28.13 | 5,657,370 |
| 2018-03-16 | $31.81 | $32.37 | $31.36 | $31.74 | $27.70 | 5,115,466 |
| 2018-03-15 | $32.47 | $32.53 | $31.76 | $31.83 | $27.78 | 4,861,123 |
| 2018-03-14 | $32.81 | $32.98 | $32.30 | $32.42 | $28.29 | 3,055,977 |
| 2018-03-13 | $32.47 | $33.00 | $32.34 | $32.67 | $28.51 | 3,802,599 |
| 2018-03-12 | $33.07 | $33.12 | $32.05 | $32.24 | $28.14 | 5,433,266 |
| 2018-03-09 | $32.89 | $33.18 | $32.17 | $33.07 | $28.86 | 4,509,261 |
| 2018-03-08 | $33.34 | $33.58 | $32.58 | $32.60 | $28.45 | 5,295,647 |
| 2018-03-07 | $34.46 | $34.52 | $32.97 | $33.28 | $29.04 | 7,064,903 |
| 2018-03-06 | $34.09 | $34.71 | $34.02 | $34.59 | $30.19 | 6,900,468 |
| 2018-03-05 | $34.18 | $34.29 | $33.44 | $34.09 | $29.75 | 10,937,532 |
| 2018-03-02 | $33.90 | $34.37 | $32.70 | $34.18 | $29.83 | 16,535,820 |
| 2018-03-01 | $31.39 | $31.95 | $30.73 | $31.70 | $27.67 | 9,283,673 |
| 2018-02-28 | $31.50 | $32.18 | $31.44 | $31.58 | $27.56 | 4,554,833 |
| 2018-02-27 | $32.62 | $33.17 | $31.21 | $31.22 | $27.25 | 5,180,918 |
| 2018-02-26 | $33.04 | $33.13 | $31.90 | $32.13 | $28.04 | 5,887,020 |
| 2018-02-23 | $32.49 | $32.72 | $32.02 | $32.69 | $28.53 | 3,590,468 |
| 2018-02-22 | $32.33 | $32.70 | $32.24 | $32.37 | $28.25 | 2,578,070 |
| 2018-02-21 | $31.79 | $32.92 | $31.75 | $32.22 | $28.12 | 4,510,422 |
| 2018-02-20 | $31.09 | $32.41 | $30.75 | $31.61 | $27.59 | 9,566,211 |
| 2018-02-16 | $33.26 | $33.95 | $33.23 | $33.27 | $29.04 | 4,202,541 |
| 2018-02-15 | $33.41 | $33.59 | $32.66 | $33.33 | $29.09 | 2,730,786 |
| 2018-02-14 | $32.10 | $33.40 | $31.99 | $33.11 | $28.90 | 3,968,972 |
| 2018-02-13 | $31.38 | $32.51 | $31.29 | $32.43 | $28.30 | 4,010,894 |
| 2018-02-12 | $32.54 | $32.62 | $31.32 | $31.42 | $27.42 | 7,128,082 |
| 2018-02-09 | $31.73 | $32.60 | $30.54 | $32.29 | $28.18 | 8,601,637 |
| 2018-02-08 | $32.82 | $32.85 | $31.16 | $31.17 | $27.20 | 3,954,846 |
| 2018-02-07 | $32.20 | $33.05 | $31.84 | $32.62 | $28.47 | 3,901,318 |
| 2018-02-06 | $29.89 | $32.48 | $29.28 | $32.16 | $28.07 | 8,440,918 |
| 2018-02-05 | $31.80 | $32.22 | $30.52 | $30.56 | $26.67 | 7,476,412 |
| 2018-02-02 | $32.68 | $32.81 | $31.91 | $32.09 | $28.01 | 4,384,006 |
| 2018-02-01 | $32.82 | $33.50 | $32.57 | $32.88 | $28.70 | 5,657,386 |
| 2018-01-31 | $34.42 | $34.68 | $33.02 | $33.24 | $29.01 | 5,427,064 |
| 2018-01-30 | $34.90 | $35.03 | $34.25 | $34.39 | $30.01 | 4,535,012 |
| 2018-01-29 | $34.47 | $35.33 | $34.47 | $35.08 | $30.62 | 2,521,744 |
| 2018-01-26 | $34.58 | $34.87 | $34.17 | $34.85 | $30.41 | 2,617,472 |
| 2018-01-25 | $35.10 | $35.19 | $34.37 | $34.58 | $30.18 | 2,142,203 |
| 2018-01-24 | $35.46 | $35.58 | $34.48 | $34.88 | $30.44 | 2,470,110 |
| 2018-01-23 | $35.44 | $35.68 | $35.06 | $35.46 | $30.95 | 3,351,085 |
| 2018-01-22 | $34.80 | $35.50 | $34.74 | $35.48 | $30.96 | 4,652,531 |
| 2018-01-19 | $33.93 | $34.87 | $33.76 | $34.81 | $30.38 | 3,700,757 |
| 2018-01-18 | $33.31 | $33.88 | $33.25 | $33.76 | $29.46 | 2,490,861 |
| 2018-01-17 | $32.82 | $33.46 | $32.82 | $33.26 | $29.03 | 2,741,398 |
| 2018-01-16 | $33.92 | $34.00 | $32.67 | $32.71 | $28.55 | 5,373,047 |
| 2018-01-12 | $33.16 | $34.23 | $33.03 | $33.87 | $29.56 | 4,690,618 |
| 2018-01-11 | $32.16 | $33.27 | $31.94 | $33.19 | $28.97 | 5,171,287 |
| 2018-01-10 | $31.69 | $32.22 | $31.53 | $32.03 | $27.95 | 3,043,961 |
| 2018-01-09 | $32.16 | $32.18 | $31.57 | $31.99 | $27.92 | 5,343,871 |
| 2018-01-08 | $32.83 | $33.08 | $31.76 | $32.30 | $28.19 | 4,913,093 |
| 2018-01-05 | $32.75 | $32.86 | $32.35 | $32.55 | $28.41 | 3,845,947 |
| 2018-01-04 | $32.71 | $33.11 | $31.87 | $32.74 | $28.57 | 5,582,868 |
| 2018-01-03 | $34.08 | $34.17 | $32.86 | $33.17 | $28.95 | 3,840,676 |
| 2018-01-02 | $34.15 | $34.37 | $33.56 | $33.87 | $29.56 | 5,275,552 |
| 2017-12-29 | $34.54 | $34.78 | $34.04 | $34.06 | $29.52 | 2,181,451 |
| 2017-12-28 | $34.49 | $34.57 | $34.13 | $34.44 | $29.85 | 1,591,969 |
| 2017-12-27 | $34.98 | $34.98 | $34.32 | $34.49 | $29.90 | 2,113,553 |
| 2017-12-26 | $34.46 | $35.24 | $34.46 | $34.94 | $30.29 | 2,954,235 |
| 2017-12-22 | $34.55 | $34.55 | $34.16 | $34.44 | $29.85 | 3,186,736 |
| 2017-12-21 | $34.44 | $34.63 | $34.16 | $34.45 | $29.86 | 3,558,605 |
| 2017-12-20 | $34.44 | $34.61 | $34.21 | $34.32 | $29.75 | 2,586,832 |
| 2017-12-19 | $34.63 | $34.66 | $34.02 | $34.31 | $29.74 | 3,732,980 |
| 2017-12-18 | $33.92 | $34.70 | $33.81 | $34.43 | $29.85 | 4,206,657 |
| 2017-12-15 | $33.42 | $34.06 | $33.40 | $33.56 | $29.09 | 7,133,566 |
| 2017-12-14 | $33.95 | $34.41 | $32.88 | $33.18 | $28.76 | 7,395,873 |
| 2017-12-13 | $33.83 | $34.41 | $33.83 | $34.26 | $29.70 | 4,756,202 |
| 2017-12-12 | $33.63 | $34.21 | $33.59 | $33.96 | $29.44 | 4,485,124 |
| 2017-12-11 | $33.55 | $33.88 | $33.23 | $33.60 | $29.13 | 4,544,384 |
| 2017-12-08 | $33.75 | $33.98 | $33.43 | $33.49 | $29.03 | 4,821,699 |
| 2017-12-07 | $33.52 | $33.92 | $33.28 | $33.68 | $29.20 | 4,504,695 |
| 2017-12-06 | $33.30 | $33.75 | $33.09 | $33.40 | $28.95 | 3,923,895 |
| 2017-12-05 | $33.87 | $33.94 | $32.81 | $33.32 | $28.88 | 6,450,304 |
| 2017-12-04 | $32.36 | $34.30 | $32.31 | $34.09 | $29.55 | 9,454,190 |
| 2017-12-01 | $32.08 | $32.31 | $31.15 | $31.98 | $27.72 | 6,227,163 |
| 2017-11-30 | $31.71 | $32.83 | $31.60 | $32.31 | $28.01 | 10,498,247 |
| 2017-11-29 | $31.05 | $32.64 | $31.01 | $32.50 | $28.17 | 8,080,308 |
| 2017-11-28 | $30.10 | $31.07 | $29.91 | $30.98 | $26.85 | 4,866,667 |
| 2017-11-27 | $30.05 | $30.94 | $29.90 | $30.00 | $26.01 | 6,690,101 |
| 2017-11-24 | $29.40 | $29.95 | $29.28 | $29.64 | $25.69 | 2,326,400 |
| 2017-11-22 | $29.68 | $29.90 | $29.14 | $29.17 | $25.29 | 4,478,211 |
| 2017-11-21 | $30.00 | $30.06 | $29.35 | $29.71 | $25.75 | 5,363,504 |
| 2017-11-20 | $29.59 | $29.99 | $29.31 | $29.93 | $25.94 | 6,244,256 |
| 2017-11-17 | $29.34 | $30.14 | $28.85 | $29.40 | $25.49 | 17,814,792 |
| 2017-11-16 | $26.89 | $27.94 | $26.34 | $27.48 | $23.82 | 9,661,075 |
| 2017-11-15 | $26.60 | $27.46 | $26.24 | $26.90 | $23.32 | 7,205,770 |
| 2017-11-14 | $26.48 | $26.82 | $26.24 | $26.73 | $23.17 | 4,108,347 |
| 2017-11-13 | $27.08 | $27.20 | $26.24 | $26.72 | $23.16 | 6,405,781 |
| 2017-11-10 | $26.35 | $27.44 | $26.35 | $27.23 | $23.60 | 6,369,153 |
| 2017-11-09 | $25.49 | $26.64 | $25.43 | $26.35 | $22.84 | 4,360,886 |
| 2017-11-08 | $25.47 | $25.90 | $25.41 | $25.67 | $22.25 | 4,098,047 |
| 2017-11-07 | $26.09 | $26.11 | $25.36 | $25.71 | $22.29 | 3,895,510 |
| 2017-11-06 | $26.48 | $26.69 | $26.01 | $26.06 | $22.59 | 3,217,165 |
| 2017-11-03 | $26.28 | $26.64 | $26.08 | $26.38 | $22.87 | 3,322,217 |
| 2017-11-02 | $26.19 | $26.61 | $26.11 | $26.45 | $22.93 | 5,037,003 |
| 2017-11-01 | $26.11 | $26.32 | $25.72 | $25.98 | $22.52 | 3,561,949 |
| 2017-10-31 | $26.05 | $26.32 | $25.98 | $25.99 | $22.53 | 3,931,207 |
| 2017-10-30 | $26.64 | $26.64 | $25.75 | $26.08 | $22.61 | 5,737,712 |
| 2017-10-27 | $26.75 | $26.83 | $26.25 | $26.68 | $23.13 | 5,665,828 |
| 2017-10-26 | $27.26 | $27.64 | $26.87 | $27.28 | $23.65 | 3,618,585 |
| 2017-10-25 | $27.03 | $27.27 | $26.36 | $27.10 | $23.49 | 5,299,316 |
| 2017-10-24 | $27.24 | $27.40 | $26.93 | $27.18 | $23.56 | 3,273,191 |
| 2017-10-23 | $27.04 | $27.74 | $26.81 | $27.20 | $23.58 | 7,562,289 |
| 2017-10-20 | $26.88 | $27.06 | $26.62 | $26.96 | $23.37 | 5,874,171 |
| 2017-10-19 | $26.45 | $26.77 | $26.26 | $26.61 | $23.07 | 6,603,191 |
| 2017-10-18 | $26.55 | $26.89 | $26.17 | $26.66 | $23.11 | 4,984,292 |
| 2017-10-17 | $27.20 | $27.20 | $26.25 | $26.55 | $23.01 | 7,257,723 |
| 2017-10-16 | $26.77 | $27.36 | $26.53 | $27.20 | $23.58 | 7,314,335 |
| 2017-10-13 | $27.45 | $27.93 | $27.17 | $27.25 | $23.62 | 7,533,120 |
| 2017-10-12 | $28.11 | $28.38 | $27.17 | $27.21 | $23.59 | 8,832,996 |
| 2017-10-11 | $28.76 | $28.82 | $28.23 | $28.42 | $24.64 | 4,370,277 |
| 2017-10-10 | $28.75 | $29.26 | $28.44 | $28.70 | $24.88 | 5,062,042 |
| 2017-10-09 | $29.41 | $29.47 | $28.68 | $28.73 | $24.90 | 5,062,362 |
| 2017-10-06 | $29.26 | $29.64 | $29.17 | $29.39 | $25.48 | 4,224,054 |
| 2017-10-05 | $28.90 | $29.69 | $28.80 | $29.58 | $25.64 | 4,491,870 |
| 2017-10-04 | $29.04 | $29.70 | $28.86 | $28.99 | $25.13 | 5,203,766 |
| 2017-10-03 | $29.36 | $29.46 | $28.71 | $28.96 | $25.10 | 3,446,238 |
| 2017-10-02 | $29.32 | $29.57 | $28.65 | $29.50 | $25.37 | 5,747,616 |
| 2017-09-29 | $29.61 | $29.68 | $29.29 | $29.53 | $25.40 | 3,427,450 |
| 2017-09-28 | $29.57 | $29.72 | $29.24 | $29.52 | $25.39 | 3,359,594 |
| 2017-09-27 | $29.37 | $29.77 | $29.11 | $29.70 | $25.54 | 4,617,270 |
| 2017-09-26 | $29.16 | $29.56 | $29.07 | $29.31 | $25.21 | 3,673,311 |
| 2017-09-25 | $28.41 | $29.25 | $28.40 | $29.12 | $25.04 | 6,064,443 |
| 2017-09-22 | $27.84 | $28.49 | $27.78 | $28.36 | $24.39 | 5,118,006 |
| 2017-09-21 | $28.05 | $28.14 | $27.73 | $27.86 | $23.96 | 2,745,184 |
| 2017-09-20 | $27.95 | $28.16 | $27.56 | $28.00 | $24.08 | 4,599,950 |
| 2017-09-19 | $28.40 | $28.50 | $27.71 | $27.94 | $24.03 | 5,587,932 |
| 2017-09-18 | $28.00 | $28.21 | $27.68 | $27.90 | $23.99 | 4,916,372 |
| 2017-09-15 | $27.71 | $28.17 | $27.62 | $27.99 | $24.07 | 4,940,153 |
| 2017-09-14 | $28.18 | $28.33 | $27.59 | $27.80 | $23.91 | 6,281,446 |
| 2017-09-13 | $27.17 | $28.48 | $27.01 | $28.22 | $24.27 | 10,894,319 |
| 2017-09-12 | $26.53 | $28.08 | $26.20 | $27.61 | $23.74 | 14,635,133 |
| 2017-09-11 | $25.77 | $26.12 | $25.58 | $25.94 | $22.31 | 5,690,831 |
| 2017-09-08 | $25.86 | $25.93 | $25.28 | $25.70 | $22.10 | 5,561,765 |
| 2017-09-07 | $25.89 | $26.00 | $25.34 | $25.91 | $22.28 | 6,172,277 |
| 2017-09-06 | $24.32 | $25.91 | $24.30 | $25.82 | $22.21 | 13,790,841 |
| 2017-09-05 | $24.31 | $24.50 | $23.93 | $24.03 | $20.67 | 5,996,007 |
| 2017-09-01 | $23.91 | $24.34 | $23.85 | $24.25 | $20.86 | 3,844,380 |
| 2017-08-31 | $23.50 | $23.76 | $23.46 | $23.62 | $20.31 | 3,399,429 |
| 2017-08-30 | $23.51 | $23.62 | $23.39 | $23.48 | $20.19 | 2,394,721 |
| 2017-08-29 | $23.18 | $23.64 | $22.98 | $23.59 | $20.29 | 2,919,283 |
| 2017-08-28 | $23.81 | $23.87 | $23.30 | $23.39 | $20.12 | 3,797,815 |
| 2017-08-25 | $23.39 | $23.91 | $23.39 | $23.77 | $20.44 | 4,457,699 |
| 2017-08-24 | $23.57 | $24.01 | $23.22 | $23.31 | $20.05 | 6,417,777 |
| 2017-08-23 | $22.94 | $23.27 | $22.93 | $23.19 | $19.94 | 5,521,402 |
| 2017-08-22 | $22.73 | $23.05 | $22.51 | $22.96 | $19.75 | 4,433,700 |
| 2017-08-21 | $22.68 | $22.68 | $21.84 | $22.57 | $19.41 | 7,751,920 |
| 2017-08-18 | $23.00 | $23.90 | $22.04 | $22.65 | $19.48 | 18,455,508 |
| 2017-08-17 | $22.34 | $22.93 | $22.21 | $22.68 | $19.51 | 8,561,613 |
| 2017-08-16 | $22.58 | $22.90 | $22.49 | $22.57 | $19.41 | 4,944,467 |
| 2017-08-15 | $23.00 | $23.00 | $22.06 | $22.07 | $18.98 | 6,439,585 |
| 2017-08-14 | $23.39 | $23.48 | $23.00 | $23.10 | $19.87 | 4,705,458 |
| 2017-08-11 | $23.00 | $23.51 | $22.96 | $23.15 | $19.91 | 3,686,435 |
| 2017-08-10 | $23.54 | $23.54 | $22.97 | $23.05 | $19.82 | 5,121,673 |
| 2017-08-09 | $24.29 | $24.31 | $23.41 | $23.77 | $20.44 | 5,706,297 |
| 2017-08-08 | $24.27 | $24.87 | $24.21 | $24.58 | $21.14 | 5,449,412 |
| 2017-08-07 | $23.93 | $24.19 | $23.87 | $24.04 | $20.67 | 3,311,251 |
| 2017-08-04 | $23.63 | $23.93 | $23.57 | $23.87 | $20.53 | 2,833,234 |
| 2017-08-03 | $23.32 | $23.91 | $23.32 | $23.47 | $20.18 | 3,630,028 |
| 2017-08-02 | $23.76 | $23.88 | $23.26 | $23.42 | $20.14 | 4,454,612 |
| 2017-08-01 | $23.84 | $23.95 | $23.47 | $23.88 | $20.54 | 6,410,057 |
| 2017-07-31 | $23.89 | $23.92 | $23.63 | $23.83 | $20.49 | 11,394,425 |
| 2017-07-28 | $24.22 | $24.25 | $23.59 | $23.79 | $20.46 | 5,977,093 |
| 2017-07-27 | $23.97 | $24.32 | $23.82 | $24.26 | $20.86 | 4,434,748 |
| 2017-07-26 | $23.95 | $23.99 | $23.61 | $23.96 | $20.61 | 2,847,720 |
| 2017-07-25 | $23.38 | $24.22 | $23.33 | $23.97 | $20.61 | 4,767,604 |
| 2017-07-24 | $23.51 | $23.62 | $23.08 | $23.17 | $19.93 | 3,787,967 |
| 2017-07-21 | $23.47 | $23.85 | $23.29 | $23.78 | $20.45 | 5,106,679 |
| 2017-07-20 | $23.36 | $23.66 | $23.07 | $23.51 | $20.22 | 3,486,667 |
| 2017-07-19 | $23.16 | $23.36 | $23.02 | $23.29 | $20.03 | 2,582,608 |
| 2017-07-18 | $23.30 | $23.36 | $22.85 | $23.07 | $19.84 | 3,165,648 |
| 2017-07-17 | $23.17 | $23.66 | $23.10 | $23.36 | $20.09 | 4,597,288 |
| 2017-07-14 | $23.37 | $23.60 | $23.08 | $23.28 | $20.02 | 10,177,301 |
| 2017-07-13 | $21.69 | $23.08 | $21.58 | $22.78 | $19.59 | 14,442,484 |
| 2017-07-12 | $21.28 | $21.61 | $21.23 | $21.57 | $18.55 | 5,996,293 |
| 2017-07-11 | $21.20 | $21.34 | $21.04 | $21.20 | $18.23 | 6,055,198 |
| 2017-07-10 | $22.45 | $22.47 | $21.02 | $21.21 | $18.24 | 12,656,517 |
| 2017-07-07 | $22.77 | $22.96 | $22.62 | $22.64 | $19.47 | 6,577,756 |
| 2017-07-06 | $22.54 | $22.86 | $22.45 | $22.71 | $19.53 | 9,807,039 |
| 2017-07-05 | $22.87 | $23.24 | $22.74 | $23.08 | $19.85 | 6,402,733 |
| 2017-07-03 | $22.16 | $23.01 | $22.15 | $22.91 | $19.70 | 5,534,161 |
| 2017-06-30 | $22.01 | $22.17 | $21.77 | $21.99 | $18.91 | 6,945,119 |
| 2017-06-29 | $22.52 | $22.70 | $22.02 | $22.23 | $18.92 | 5,454,623 |
| 2017-06-28 | $22.60 | $22.78 | $22.38 | $22.48 | $19.13 | 5,240,699 |
| 2017-06-27 | $22.17 | $22.69 | $22.17 | $22.52 | $19.17 | 7,895,050 |
| 2017-06-26 | $22.04 | $22.38 | $22.04 | $22.17 | $18.87 | 5,676,190 |
| 2017-06-23 | $22.07 | $22.16 | $21.79 | $21.97 | $18.70 | 6,297,540 |
| 2017-06-22 | $21.91 | $22.27 | $21.81 | $22.02 | $18.74 | 4,430,466 |
| 2017-06-21 | $22.10 | $22.20 | $21.78 | $21.90 | $18.64 | 5,790,793 |
| 2017-06-20 | $23.00 | $23.07 | $22.07 | $22.13 | $18.84 | 4,626,234 |
| 2017-06-19 | $23.02 | $23.15 | $22.60 | $23.03 | $19.60 | 4,252,022 |
| 2017-06-16 | $22.86 | $22.95 | $22.54 | $22.89 | $19.48 | 6,427,562 |
| 2017-06-15 | $23.07 | $23.35 | $22.80 | $23.09 | $19.65 | 5,643,281 |
| 2017-06-14 | $23.41 | $23.41 | $22.89 | $23.25 | $19.79 | 4,831,413 |
| 2017-06-13 | $23.09 | $23.50 | $22.90 | $23.42 | $19.93 | 6,038,295 |
| 2017-06-12 | $22.76 | $23.35 | $22.74 | $23.13 | $19.69 | 8,893,857 |
| 2017-06-09 | $22.34 | $22.93 | $22.19 | $22.83 | $19.43 | 6,264,329 |
| 2017-06-08 | $22.20 | $22.53 | $22.07 | $22.29 | $18.97 | 5,651,727 |
| 2017-06-07 | $22.18 | $22.38 | $22.03 | $22.13 | $18.84 | 4,931,740 |
| 2017-06-06 | $22.24 | $22.28 | $21.90 | $22.09 | $18.80 | 8,856,559 |
| 2017-06-05 | $22.83 | $22.92 | $22.30 | $22.44 | $19.10 | 7,338,742 |
| 2017-06-02 | $22.93 | $22.96 | $22.41 | $22.56 | $19.20 | 6,048,109 |
| 2017-06-01 | $22.54 | $22.97 | $22.34 | $22.79 | $19.40 | 5,880,342 |
| 2017-05-31 | $22.61 | $22.65 | $22.17 | $22.50 | $19.15 | 6,856,650 |
| 2017-05-30 | $22.49 | $22.81 | $22.43 | $22.54 | $19.18 | 5,298,475 |
| 2017-05-26 | $21.93 | $22.55 | $21.86 | $22.42 | $19.08 | 6,106,853 |
| 2017-05-25 | $22.49 | $22.57 | $21.99 | $22.02 | $18.74 | 6,869,049 |
| 2017-05-24 | $22.30 | $22.38 | $21.98 | $22.19 | $18.89 | 6,702,515 |
| 2017-05-23 | $22.24 | $22.53 | $22.03 | $22.32 | $19.00 | 8,104,655 |
| 2017-05-22 | $22.32 | $22.56 | $22.01 | $22.24 | $18.93 | 8,337,905 |
| 2017-05-19 | $24.00 | $24.07 | $22.03 | $22.28 | $18.96 | 19,576,639 |
| 2017-05-18 | $24.02 | $24.19 | $23.08 | $23.19 | $19.74 | 11,921,069 |
| 2017-05-17 | $24.22 | $24.25 | $23.54 | $23.55 | $20.04 | 9,353,280 |
| 2017-05-16 | $25.02 | $25.02 | $24.25 | $24.59 | $20.93 | 7,119,325 |
| 2017-05-15 | $25.26 | $25.47 | $24.95 | $25.11 | $21.37 | 6,427,465 |
| 2017-05-12 | $25.68 | $25.72 | $24.87 | $25.07 | $21.34 | 5,186,984 |
| 2017-05-11 | $26.82 | $26.82 | $25.52 | $25.76 | $21.92 | 6,641,415 |
| 2017-05-10 | $26.37 | $26.88 | $26.23 | $26.73 | $22.75 | 4,675,611 |
| 2017-05-09 | $26.53 | $26.70 | $26.33 | $26.41 | $22.48 | 2,858,883 |
| 2017-05-08 | $26.48 | $26.48 | $26.08 | $26.32 | $22.40 | 4,638,848 |
| 2017-05-05 | $25.89 | $26.40 | $25.87 | $26.33 | $22.41 | 3,833,342 |
| 2017-05-04 | $26.07 | $26.29 | $25.69 | $25.70 | $21.87 | 3,735,888 |
| 2017-05-03 | $26.11 | $26.32 | $25.85 | $26.11 | $22.22 | 3,625,427 |
| 2017-05-02 | $25.90 | $26.25 | $25.76 | $26.25 | $22.34 | 4,106,271 |
| 2017-05-01 | $26.26 | $26.32 | $25.70 | $25.90 | $22.04 | 4,362,599 |
| 2017-04-28 | $26.30 | $26.33 | $25.93 | $26.20 | $22.30 | 4,219,528 |
| 2017-04-27 | $26.72 | $26.72 | $26.11 | $26.35 | $22.43 | 3,092,328 |
| 2017-04-26 | $26.13 | $26.43 | $26.05 | $26.25 | $22.34 | 4,030,747 |
| 2017-04-25 | $26.15 | $26.15 | $25.66 | $25.92 | $22.06 | 3,497,306 |
| 2017-04-24 | $25.90 | $26.16 | $25.60 | $25.87 | $22.02 | 6,928,165 |
| 2017-04-21 | $25.50 | $25.65 | $25.09 | $25.61 | $21.80 | 5,135,667 |
| 2017-04-20 | $24.80 | $25.44 | $24.68 | $25.42 | $21.64 | 10,134,276 |
| 2017-04-19 | $24.00 | $24.58 | $23.90 | $24.22 | $20.61 | 4,467,428 |
| 2017-04-18 | $23.84 | $24.05 | $23.70 | $23.92 | $20.36 | 3,303,216 |
| 2017-04-17 | $24.00 | $24.08 | $23.64 | $23.89 | $20.33 | 5,247,719 |
| 2017-04-13 | $24.27 | $24.39 | $23.68 | $23.69 | $20.16 | 5,198,242 |
| 2017-04-12 | $24.52 | $24.59 | $24.26 | $24.30 | $20.68 | 2,775,099 |
| 2017-04-11 | $24.33 | $24.50 | $23.95 | $24.50 | $20.85 | 4,455,302 |
| 2017-04-10 | $24.17 | $24.71 | $24.15 | $24.30 | $20.68 | 3,706,129 |
| 2017-04-07 | $23.99 | $24.42 | $23.94 | $24.03 | $20.45 | 5,510,337 |
| 2017-04-06 | $23.17 | $24.28 | $23.17 | $24.05 | $20.47 | 8,255,618 |
| 2017-04-05 | $23.32 | $23.51 | $22.88 | $22.90 | $19.49 | 4,433,021 |
| 2017-04-04 | $23.63 | $23.66 | $22.89 | $23.19 | $19.74 | 5,835,942 |
| 2017-04-03 | $24.04 | $24.09 | $23.56 | $23.71 | $20.18 | 5,706,249 |
| 2017-03-31 | $24.33 | $24.71 | $24.27 | $24.29 | $20.47 | 5,914,449 |
| 2017-03-30 | $24.62 | $24.91 | $24.24 | $24.45 | $20.61 | 8,093,925 |
| 2017-03-29 | $23.92 | $24.86 | $23.81 | $24.72 | $20.84 | 8,733,740 |
| 2017-03-28 | $23.29 | $23.81 | $23.11 | $23.78 | $20.04 | 3,147,277 |
| 2017-03-27 | $23.02 | $23.61 | $23.02 | $23.28 | $19.62 | 3,832,075 |
| 2017-03-24 | $23.25 | $23.34 | $23.03 | $23.27 | $19.62 | 3,499,238 |
| 2017-03-23 | $23.60 | $23.88 | $23.25 | $23.30 | $19.64 | 5,329,021 |
| 2017-03-22 | $22.80 | $23.09 | $22.44 | $23.07 | $19.45 | 3,797,530 |
| 2017-03-21 | $23.48 | $23.50 | $22.25 | $22.82 | $19.24 | 8,748,512 |
| 2017-03-20 | $24.11 | $24.17 | $23.36 | $23.46 | $19.78 | 4,613,887 |
| 2017-03-17 | $24.04 | $24.16 | $23.81 | $24.10 | $20.31 | 5,292,713 |
| 2017-03-16 | $23.84 | $24.05 | $23.67 | $23.93 | $20.17 | 2,831,626 |
| 2017-03-15 | $23.83 | $23.95 | $23.47 | $23.87 | $20.12 | 4,262,297 |
| 2017-03-14 | $23.54 | $23.73 | $23.22 | $23.70 | $19.98 | 3,672,041 |
| 2017-03-13 | $24.27 | $24.39 | $23.46 | $23.54 | $19.84 | 4,982,184 |
| 2017-03-10 | $24.28 | $24.46 | $24.06 | $24.27 | $20.46 | 3,164,699 |
| 2017-03-09 | $24.12 | $24.32 | $23.96 | $24.13 | $20.34 | 4,028,909 |
| 2017-03-08 | $24.20 | $24.39 | $24.04 | $24.23 | $20.42 | 6,191,111 |
| 2017-03-07 | $24.31 | $24.59 | $24.15 | $24.18 | $20.38 | 5,170,021 |
| 2017-03-06 | $24.66 | $24.76 | $24.06 | $24.39 | $20.56 | 3,903,530 |
| 2017-03-03 | $25.15 | $25.31 | $24.49 | $24.69 | $20.81 | 5,637,868 |
| 2017-03-02 | $24.48 | $25.44 | $24.30 | $25.13 | $21.18 | 7,633,469 |
| 2017-03-01 | $24.94 | $25.06 | $23.97 | $24.33 | $20.51 | 7,022,427 |
| 2017-02-28 | $25.05 | $25.14 | $24.43 | $24.82 | $20.92 | 6,799,418 |
| 2017-02-27 | $24.69 | $25.34 | $24.56 | $25.20 | $21.24 | 5,770,746 |
| 2017-02-24 | $24.30 | $25.11 | $23.20 | $24.70 | $20.82 | 11,850,724 |
| 2017-02-23 | $24.60 | $24.64 | $23.88 | $23.97 | $20.21 | 8,066,664 |
| 2017-02-22 | $25.14 | $25.26 | $24.54 | $24.87 | $20.96 | 4,689,969 |
| 2017-02-21 | $24.78 | $25.20 | $24.60 | $25.03 | $21.10 | 5,801,731 |
| 2017-02-17 | $23.90 | $24.54 | $23.73 | $24.47 | $20.63 | 4,207,658 |
| 2017-02-16 | $24.40 | $24.53 | $23.91 | $24.06 | $20.28 | 4,063,133 |
| 2017-02-15 | $24.21 | $24.40 | $23.86 | $24.39 | $20.56 | 5,208,610 |
| 2017-02-14 | $23.64 | $24.20 | $23.55 | $24.20 | $20.40 | 4,362,823 |
| 2017-02-13 | $24.36 | $24.38 | $23.44 | $23.63 | $19.92 | 5,820,464 |
| 2017-02-10 | $24.10 | $24.65 | $24.06 | $24.36 | $20.53 | 6,018,798 |
| 2017-02-09 | $23.11 | $24.10 | $23.06 | $23.97 | $20.21 | 6,108,541 |
| 2017-02-08 | $22.78 | $23.39 | $22.51 | $23.31 | $19.65 | 3,901,926 |
| 2017-02-07 | $22.88 | $23.10 | $22.66 | $22.74 | $19.17 | 5,875,849 |
| 2017-02-06 | $22.93 | $23.14 | $22.83 | $22.98 | $19.37 | 6,206,740 |
| 2017-02-03 | $22.91 | $23.48 | $22.72 | $22.97 | $19.36 | 5,383,476 |
| 2017-02-02 | $22.62 | $23.07 | $22.41 | $22.79 | $19.21 | 4,624,828 |
| 2017-02-01 | $23.12 | $23.17 | $22.14 | $22.53 | $18.99 | 8,156,475 |
| 2017-01-31 | $22.53 | $23.08 | $22.03 | $23.03 | $19.41 | 8,935,945 |
| 2017-01-30 | $22.72 | $23.00 | $22.41 | $22.88 | $19.29 | 6,271,230 |
| 2017-01-27 | $23.89 | $23.97 | $22.54 | $22.58 | $19.03 | 6,097,368 |
| 2017-01-26 | $24.31 | $24.54 | $23.86 | $23.87 | $20.12 | 5,470,056 |
| 2017-01-25 | $24.25 | $24.43 | $24.07 | $24.34 | $20.52 | 4,936,998 |
| 2017-01-24 | $23.92 | $24.23 | $23.81 | $24.18 | $20.38 | 5,180,221 |
| 2017-01-23 | $23.95 | $24.15 | $23.51 | $23.76 | $20.03 | 3,452,421 |
| 2017-01-20 | $24.10 | $24.30 | $23.99 | $24.20 | $20.40 | 3,890,588 |
| 2017-01-19 | $24.05 | $24.25 | $23.78 | $23.87 | $20.12 | 4,116,488 |
| 2017-01-18 | $24.09 | $24.15 | $23.46 | $23.97 | $20.21 | 4,772,543 |
| 2017-01-17 | $23.87 | $24.79 | $23.78 | $24.15 | $20.36 | 7,255,865 |
| 2017-01-13 | $24.05 | $24.21 | $23.58 | $23.66 | $19.94 | 4,734,048 |
| 2017-01-12 | $23.70 | $24.17 | $23.54 | $24.00 | $20.23 | 6,552,834 |
| 2017-01-11 | $24.20 | $24.33 | $23.26 | $23.70 | $19.98 | 4,012,387 |
| 2017-01-10 | $23.77 | $24.14 | $23.70 | $23.91 | $20.15 | 5,844,218 |
| 2017-01-09 | $23.43 | $24.03 | $23.20 | $23.84 | $20.10 | 7,211,151 |
| 2017-01-06 | $24.33 | $24.46 | $23.16 | $23.34 | $19.67 | 16,363,108 |
| 2017-01-05 | $22.97 | $23.80 | $22.75 | $23.25 | $19.60 | 13,299,539 |
| 2017-01-04 | $24.41 | $24.93 | $24.16 | $24.20 | $20.40 | 9,883,854 |
| 2017-01-03 | $22.72 | $23.58 | $22.69 | $23.48 | $19.79 | 9,145,561 |
| 2016-12-30 | $22.43 | $22.77 | $22.25 | $22.44 | $18.92 | 4,763,073 |
| 2016-12-29 | $22.77 | $23.00 | $22.55 | $22.73 | $18.97 | 3,810,542 |
| 2016-12-28 | $22.69 | $22.88 | $22.43 | $22.70 | $18.94 | 2,687,109 |
| 2016-12-27 | $22.71 | $23.10 | $22.62 | $22.72 | $18.96 | 2,577,914 |
| 2016-12-23 | $22.63 | $23.22 | $22.51 | $22.58 | $18.84 | 4,466,253 |
| 2016-12-22 | $23.67 | $23.73 | $22.32 | $22.48 | $18.76 | 6,917,671 |
| 2016-12-21 | $24.12 | $24.31 | $23.66 | $23.75 | $19.82 | 3,402,964 |
| 2016-12-20 | $24.08 | $24.55 | $24.04 | $24.14 | $20.14 | 4,136,907 |
| 2016-12-19 | $24.04 | $24.33 | $23.77 | $23.93 | $19.97 | 5,443,613 |
| 2016-12-16 | $25.52 | $25.54 | $23.79 | $23.91 | $19.95 | 8,595,408 |
| 2016-12-15 | $25.40 | $25.75 | $25.30 | $25.57 | $21.34 | 4,384,869 |
| 2016-12-14 | $25.55 | $25.90 | $25.33 | $25.39 | $21.18 | 4,315,111 |
| 2016-12-13 | $25.94 | $26.03 | $25.37 | $25.49 | $21.27 | 5,734,253 |
| 2016-12-12 | $25.92 | $26.26 | $25.59 | $25.86 | $21.58 | 4,218,217 |
| 2016-12-09 | $26.45 | $26.61 | $25.72 | $25.94 | $21.64 | 5,960,634 |
| 2016-12-08 | $26.50 | $26.75 | $25.94 | $26.48 | $22.09 | 8,073,849 |
| 2016-12-07 | $25.25 | $26.50 | $25.20 | $26.50 | $22.11 | 6,557,605 |
| 2016-12-06 | $25.10 | $25.32 | $24.89 | $25.27 | $21.08 | 4,797,906 |
| 2016-12-05 | $24.39 | $25.38 | $24.34 | $24.95 | $20.82 | 7,288,483 |
| 2016-12-02 | $24.42 | $24.92 | $24.01 | $24.30 | $20.28 | 7,738,868 |
| 2016-12-01 | $24.86 | $25.76 | $24.82 | $25.05 | $20.90 | 6,612,983 |
| 2016-11-30 | $25.10 | $25.66 | $24.80 | $24.97 | $20.83 | 6,942,502 |
| 2016-11-29 | $25.57 | $25.75 | $25.15 | $25.24 | $21.06 | 5,922,323 |
| 2016-11-28 | $25.64 | $25.77 | $25.37 | $25.48 | $21.26 | 8,765,890 |
| 2016-11-25 | $26.39 | $26.46 | $25.49 | $25.57 | $21.34 | 2,593,773 |
| 2016-11-23 | $25.41 | $26.40 | $25.33 | $26.18 | $21.84 | 5,877,780 |
| 2016-11-22 | $25.23 | $26.08 | $25.17 | $25.87 | $21.59 | 9,714,608 |
| 2016-11-21 | $25.67 | $26.36 | $24.92 | $24.99 | $20.85 | 11,807,866 |
| 2016-11-18 | $28.25 | $28.38 | $25.31 | $25.61 | $21.37 | 31,941,018 |
| 2016-11-17 | $30.43 | $30.74 | $30.05 | $30.71 | $25.62 | 5,312,561 |
| 2016-11-16 | $29.10 | $30.50 | $29.10 | $30.43 | $25.39 | 4,979,559 |
| 2016-11-15 | $29.96 | $30.13 | $29.27 | $29.84 | $24.90 | 3,484,506 |
| 2016-11-14 | $29.33 | $30.50 | $29.28 | $30.10 | $25.11 | 7,269,622 |
| 2016-11-11 | $28.35 | $29.14 | $28.18 | $29.07 | $24.26 | 6,017,054 |
| 2016-11-10 | $27.73 | $29.13 | $27.73 | $28.58 | $23.85 | 8,631,414 |
| 2016-11-09 | $26.11 | $27.50 | $25.97 | $27.41 | $22.87 | 6,190,504 |
| 2016-11-08 | $27.28 | $27.58 | $26.15 | $26.48 | $22.09 | 7,196,663 |
| 2016-11-07 | $26.19 | $27.01 | $26.19 | $26.97 | $22.50 | 6,762,821 |
| 2016-11-04 | $25.77 | $26.24 | $25.69 | $25.76 | $21.49 | 4,757,142 |
| 2016-11-03 | $26.30 | $26.52 | $25.48 | $25.63 | $21.39 | 7,479,654 |
| 2016-11-02 | $26.64 | $27.09 | $26.60 | $26.91 | $22.45 | 4,301,286 |
| 2016-11-01 | $27.06 | $27.61 | $26.65 | $26.84 | $22.39 | 6,182,011 |
| 2016-10-31 | $27.27 | $27.61 | $27.23 | $27.59 | $23.02 | 5,954,235 |
| 2016-10-28 | $26.58 | $27.34 | $26.58 | $27.18 | $22.68 | 4,329,531 |
| 2016-10-27 | $27.10 | $27.19 | $26.52 | $26.62 | $22.21 | 3,036,397 |
| 2016-10-26 | $26.43 | $27.34 | $26.43 | $27.00 | $22.53 | 4,986,261 |
| 2016-10-25 | $26.13 | $26.61 | $25.92 | $26.61 | $22.20 | 2,758,604 |
| 2016-10-24 | $26.48 | $26.82 | $26.32 | $26.55 | $22.15 | 2,539,828 |
| 2016-10-21 | $26.21 | $26.43 | $26.06 | $26.41 | $22.04 | 2,262,690 |
| 2016-10-20 | $26.44 | $26.69 | $26.36 | $26.48 | $22.09 | 2,160,882 |
| 2016-10-19 | $25.99 | $26.56 | $25.79 | $26.51 | $22.12 | 4,312,352 |
| 2016-10-18 | $26.37 | $26.37 | $25.74 | $25.91 | $21.62 | 5,766,015 |
| 2016-10-17 | $26.40 | $26.64 | $26.10 | $26.16 | $21.83 | 3,698,539 |
| 2016-10-14 | $26.54 | $26.77 | $26.35 | $26.45 | $22.07 | 2,760,472 |
| 2016-10-13 | $26.68 | $26.69 | $26.19 | $26.54 | $22.14 | 3,409,328 |
| 2016-10-12 | $26.56 | $26.94 | $26.34 | $26.85 | $22.40 | 4,852,129 |
| 2016-10-11 | $26.34 | $26.77 | $26.26 | $26.56 | $22.16 | 4,477,273 |
| 2016-10-10 | $26.40 | $26.87 | $26.30 | $26.42 | $22.04 | 8,621,244 |
| 2016-10-07 | $24.26 | $26.67 | $24.25 | $26.25 | $21.90 | 31,859,065 |
| 2016-10-06 | $22.42 | $22.89 | $22.16 | $22.78 | $19.01 | 7,684,893 |
| 2016-10-05 | $21.82 | $22.62 | $21.82 | $22.53 | $18.80 | 5,621,370 |
| 2016-10-04 | $21.84 | $21.98 | $21.67 | $21.78 | $18.17 | 3,369,564 |
| 2016-10-03 | $21.89 | $22.05 | $21.57 | $21.82 | $18.21 | 5,380,419 |
| 2016-09-30 | $21.87 | $22.36 | $21.78 | $22.24 | $18.36 | 4,257,868 |
| 2016-09-29 | $22.08 | $22.22 | $21.70 | $21.70 | $17.92 | 3,643,600 |
| 2016-09-28 | $22.33 | $22.39 | $21.85 | $22.06 | $18.21 | 4,041,238 |
| 2016-09-27 | $22.31 | $22.44 | $22.01 | $22.29 | $18.40 | 4,746,587 |
| 2016-09-26 | $22.56 | $22.59 | $22.19 | $22.23 | $18.35 | 3,820,328 |
| 2016-09-23 | $22.55 | $22.95 | $22.55 | $22.62 | $18.68 | 3,662,750 |
| 2016-09-22 | $22.61 | $22.74 | $22.28 | $22.58 | $18.64 | 5,437,888 |
| 2016-09-21 | $22.67 | $22.74 | $22.18 | $22.48 | $18.56 | 7,539,784 |
| 2016-09-20 | $22.95 | $23.04 | $22.49 | $22.59 | $18.65 | 7,090,404 |
| 2016-09-19 | $23.47 | $23.64 | $23.18 | $23.18 | $19.14 | 2,968,091 |
| 2016-09-16 | $23.46 | $23.67 | $23.26 | $23.37 | $19.30 | 5,056,157 |
| 2016-09-15 | $22.95 | $23.59 | $22.81 | $23.57 | $19.46 | 4,398,838 |
| 2016-09-14 | $23.09 | $23.32 | $22.95 | $23.05 | $19.03 | 4,119,054 |
| 2016-09-13 | $23.60 | $23.80 | $23.05 | $23.05 | $19.03 | 6,557,472 |
| 2016-09-12 | $23.23 | $23.95 | $23.10 | $23.84 | $19.68 | 4,914,482 |
| 2016-09-09 | $23.60 | $23.64 | $23.32 | $23.35 | $19.28 | 4,212,380 |
| 2016-09-08 | $23.64 | $23.90 | $23.60 | $23.72 | $19.59 | 4,244,072 |
| 2016-09-07 | $23.24 | $23.91 | $23.24 | $23.79 | $19.64 | 6,435,317 |
| 2016-09-06 | $23.96 | $23.96 | $23.34 | $23.43 | $19.35 | 7,730,964 |
| 2016-09-02 | $24.00 | $24.35 | $23.60 | $23.92 | $19.75 | 7,254,945 |
| 2016-09-01 | $25.00 | $25.02 | $24.35 | $24.55 | $20.27 | 7,000,463 |
| 2016-08-31 | $25.40 | $25.44 | $24.64 | $24.87 | $20.53 | 7,374,490 |
| 2016-08-30 | $26.27 | $26.34 | $25.30 | $25.34 | $20.92 | 6,841,636 |
| 2016-08-29 | $26.43 | $26.65 | $26.30 | $26.48 | $21.86 | 3,684,148 |
| 2016-08-26 | $26.50 | $26.78 | $26.29 | $26.48 | $21.86 | 3,427,965 |
| 2016-08-25 | $26.63 | $26.72 | $26.23 | $26.39 | $21.79 | 5,549,242 |
| 2016-08-24 | $26.85 | $27.03 | $26.61 | $26.63 | $21.99 | 4,492,019 |
| 2016-08-23 | $27.00 | $27.19 | $26.81 | $26.99 | $22.29 | 4,902,221 |
| 2016-08-22 | $26.80 | $27.19 | $26.63 | $26.86 | $22.18 | 7,512,687 |
| 2016-08-19 | $25.90 | $26.94 | $25.70 | $26.89 | $22.20 | 17,698,070 |
| 2016-08-18 | $25.65 | $26.00 | $25.31 | $25.88 | $21.37 | 9,550,651 |
| 2016-08-17 | $24.90 | $25.51 | $24.89 | $25.46 | $21.02 | 5,137,910 |
| 2016-08-16 | $25.30 | $25.41 | $25.04 | $25.14 | $20.76 | 4,454,379 |
| 2016-08-15 | $25.16 | $25.55 | $25.03 | $25.39 | $20.96 | 4,660,964 |
| 2016-08-12 | $25.03 | $25.28 | $24.86 | $24.99 | $20.63 | 5,659,403 |
| 2016-08-11 | $24.68 | $25.16 | $24.62 | $24.98 | $20.63 | 6,866,621 |
| 2016-08-10 | $24.13 | $24.56 | $23.97 | $24.03 | $19.84 | 6,133,908 |
| 2016-08-09 | $25.15 | $25.20 | $23.79 | $24.01 | $19.82 | 11,324,000 |
| 2016-08-08 | $25.68 | $25.87 | $25.56 | $25.62 | $21.15 | 4,162,710 |
| 2016-08-05 | $25.30 | $25.82 | $25.24 | $25.64 | $21.17 | 4,820,593 |
| 2016-08-04 | $25.05 | $25.47 | $25.00 | $25.20 | $20.81 | 8,973,814 |
| 2016-08-03 | $23.86 | $25.10 | $22.95 | $25.01 | $20.65 | 8,952,212 |
| 2016-08-02 | $25.56 | $25.56 | $24.17 | $24.21 | $19.99 | 8,826,414 |
| 2016-08-01 | $25.59 | $25.70 | $25.23 | $25.56 | $21.10 | 6,969,307 |
| 2016-07-29 | $25.25 | $25.80 | $25.01 | $25.79 | $21.29 | 6,686,619 |
| 2016-07-28 | $25.60 | $25.63 | $24.84 | $25.23 | $20.83 | 7,144,974 |
| 2016-07-27 | $25.80 | $25.95 | $25.22 | $25.58 | $21.12 | 6,944,769 |
| 2016-07-26 | $25.23 | $25.94 | $25.23 | $25.76 | $21.27 | 7,327,106 |
| 2016-07-25 | $24.91 | $25.30 | $24.79 | $25.13 | $20.75 | 10,516,158 |
| 2016-07-22 | $24.24 | $24.36 | $23.92 | $24.34 | $20.10 | 4,524,850 |
| 2016-07-21 | $24.27 | $24.49 | $24.16 | $24.23 | $20.01 | 4,503,015 |
| 2016-07-20 | $24.09 | $24.30 | $23.87 | $24.22 | $20.00 | 3,393,252 |
| 2016-07-19 | $23.78 | $24.08 | $23.78 | $23.95 | $19.77 | 6,217,703 |
| 2016-07-18 | $23.36 | $23.93 | $23.26 | $23.88 | $19.72 | 5,509,855 |
| 2016-07-15 | $23.32 | $23.51 | $23.21 | $23.26 | $19.21 | 4,170,340 |
| 2016-07-14 | $23.49 | $23.54 | $23.14 | $23.21 | $19.16 | 4,070,572 |
| 2016-07-13 | $23.35 | $23.38 | $22.86 | $23.28 | $19.22 | 6,088,471 |
| 2016-07-12 | $23.19 | $23.43 | $23.01 | $23.37 | $19.30 | 4,235,471 |
| 2016-07-11 | $22.93 | $23.20 | $22.68 | $22.90 | $18.91 | 7,751,250 |
| 2016-07-08 | $22.76 | $23.21 | $22.61 | $22.70 | $18.74 | 13,624,156 |
| 2016-07-07 | $21.75 | $21.89 | $21.27 | $21.63 | $17.86 | 11,098,283 |
| 2016-07-06 | $21.22 | $21.85 | $21.00 | $21.79 | $17.99 | 11,881,216 |
| 2016-07-05 | $21.30 | $21.42 | $20.73 | $21.27 | $17.56 | 6,925,437 |
| 2016-07-01 | $20.97 | $21.48 | $20.95 | $21.40 | $17.67 | 5,525,295 |
| 2016-06-30 | $21.09 | $21.22 | $20.59 | $21.22 | $17.33 | 5,681,733 |
| 2016-06-29 | $20.84 | $21.24 | $20.78 | $21.00 | $17.15 | 5,796,849 |
| 2016-06-28 | $20.21 | $20.99 | $20.16 | $20.74 | $16.94 | 6,308,255 |
| 2016-06-27 | $20.25 | $20.29 | $19.33 | $20.07 | $16.40 | 7,668,940 |
| 2016-06-24 | $20.12 | $20.58 | $20.10 | $20.40 | $16.66 | 9,090,557 |
| 2016-06-23 | $20.88 | $21.07 | $20.78 | $20.93 | $17.10 | 4,463,819 |
| 2016-06-22 | $20.70 | $20.98 | $20.58 | $20.61 | $16.84 | 4,132,888 |
| 2016-06-21 | $20.70 | $20.70 | $20.24 | $20.55 | $16.79 | 5,652,050 |
| 2016-06-20 | $20.37 | $21.04 | $20.34 | $20.72 | $16.93 | 14,453,100 |
| 2016-06-17 | $19.39 | $20.43 | $19.38 | $20.13 | $16.44 | 10,633,114 |
| 2016-06-16 | $19.15 | $19.39 | $18.94 | $19.34 | $15.80 | 4,648,677 |
| 2016-06-15 | $19.08 | $19.79 | $19.05 | $19.33 | $15.79 | 5,391,502 |
| 2016-06-14 | $18.82 | $19.21 | $18.69 | $19.01 | $15.53 | 5,042,534 |
| 2016-06-13 | $18.92 | $19.13 | $18.77 | $18.91 | $15.45 | 4,813,151 |
| 2016-06-10 | $18.82 | $19.04 | $18.56 | $18.92 | $15.46 | 4,416,058 |
| 2016-06-09 | $19.46 | $19.46 | $19.00 | $19.31 | $15.77 | 4,508,347 |
| 2016-06-08 | $19.53 | $19.59 | $19.30 | $19.53 | $15.95 | 4,373,282 |
| 2016-06-07 | $19.15 | $19.57 | $19.06 | $19.42 | $15.86 | 5,342,824 |
| 2016-06-06 | $19.02 | $19.22 | $18.83 | $19.05 | $15.56 | 6,140,681 |
| 2016-06-03 | $19.00 | $19.43 | $18.70 | $19.09 | $15.59 | 10,801,762 |
| 2016-06-02 | $17.88 | $18.48 | $17.87 | $18.33 | $14.97 | 9,341,783 |
| 2016-06-01 | $17.94 | $18.20 | $17.73 | $17.87 | $14.60 | 9,361,019 |
| 2016-05-31 | $18.23 | $18.30 | $17.72 | $17.99 | $14.70 | 11,231,366 |
| 2016-05-27 | $18.10 | $18.28 | $18.01 | $18.13 | $14.81 | 5,016,316 |
| 2016-05-26 | $18.44 | $18.48 | $18.02 | $18.06 | $14.75 | 5,917,983 |
| 2016-05-25 | $18.15 | $18.35 | $18.09 | $18.28 | $14.93 | 8,227,517 |
| 2016-05-24 | $18.53 | $18.73 | $18.00 | $18.09 | $14.78 | 9,349,164 |
| 2016-05-23 | $18.02 | $18.67 | $17.94 | $18.41 | $15.04 | 17,568,438 |
| 2016-05-20 | $17.41 | $18.10 | $17.31 | $18.01 | $14.71 | 15,192,082 |
| 2016-05-19 | $17.31 | $17.49 | $17.00 | $17.28 | $14.12 | 10,315,680 |
| 2016-05-18 | $17.18 | $17.25 | $17.00 | $17.09 | $13.96 | 6,182,372 |
| 2016-05-17 | $17.57 | $17.70 | $17.24 | $17.33 | $14.16 | 6,758,820 |
| 2016-05-16 | $17.57 | $17.88 | $17.48 | $17.55 | $14.34 | 9,483,547 |
| 2016-05-13 | $17.61 | $18.30 | $17.34 | $17.62 | $14.39 | 10,112,740 |
| 2016-05-12 | $18.12 | $18.58 | $17.63 | $17.86 | $14.59 | 14,378,671 |
| 2016-05-11 | $19.12 | $19.43 | $18.55 | $18.58 | $15.18 | 10,068,937 |
| 2016-05-10 | $19.49 | $19.66 | $18.98 | $19.30 | $15.77 | 30,921,496 |
| 2016-05-09 | $21.70 | $22.14 | $21.70 | $21.81 | $17.82 | 5,298,414 |
| 2016-05-06 | $21.73 | $21.78 | $21.11 | $21.67 | $17.70 | 9,943,942 |
| 2016-05-05 | $22.46 | $22.50 | $21.69 | $21.87 | $17.87 | 7,822,063 |
| 2016-05-04 | $22.48 | $22.90 | $22.44 | $22.74 | $18.58 | 4,847,979 |
| 2016-05-03 | $22.85 | $22.89 | $22.42 | $22.63 | $18.49 | 6,077,366 |
| 2016-05-02 | $23.10 | $23.21 | $22.70 | $22.98 | $18.77 | 6,291,121 |
| 2016-04-29 | $23.53 | $23.53 | $23.00 | $23.18 | $18.94 | 3,821,572 |
| 2016-04-28 | $23.85 | $23.91 | $23.48 | $23.53 | $19.22 | 3,897,098 |
| 2016-04-27 | $23.53 | $24.02 | $23.25 | $23.97 | $19.58 | 3,469,111 |
| 2016-04-26 | $23.46 | $23.88 | $23.16 | $23.87 | $19.50 | 3,796,909 |
| 2016-04-25 | $23.82 | $23.91 | $23.27 | $23.41 | $19.12 | 3,482,767 |
| 2016-04-22 | $23.77 | $24.04 | $23.75 | $23.96 | $19.57 | 2,778,981 |
| 2016-04-21 | $24.16 | $24.27 | $23.75 | $23.83 | $19.47 | 3,138,986 |
| 2016-04-20 | $24.03 | $24.38 | $23.94 | $24.06 | $19.65 | 4,508,686 |
| 2016-04-19 | $24.00 | $24.11 | $23.67 | $23.96 | $19.57 | 5,054,874 |
| 2016-04-18 | $23.77 | $23.94 | $23.40 | $23.88 | $19.51 | 3,623,891 |
| 2016-04-15 | $23.74 | $24.04 | $23.58 | $23.91 | $19.53 | 4,915,518 |
| 2016-04-14 | $23.72 | $23.89 | $23.47 | $23.71 | $19.37 | 3,951,024 |
| 2016-04-13 | $23.74 | $24.06 | $23.68 | $23.93 | $19.55 | 4,806,230 |
| 2016-04-12 | $23.94 | $23.99 | $23.24 | $23.58 | $19.26 | 9,254,903 |
| 2016-04-11 | $24.00 | $24.55 | $23.53 | $23.98 | $19.59 | 11,029,321 |
| 2016-04-08 | $25.59 | $25.70 | $23.51 | $23.85 | $19.48 | 33,024,607 |
| 2016-04-07 | $28.61 | $28.86 | $27.60 | $27.68 | $22.61 | 10,287,411 |
| 2016-04-06 | $28.76 | $29.10 | $28.44 | $28.86 | $23.58 | 4,532,110 |
| 2016-04-05 | $29.35 | $29.45 | $28.68 | $28.69 | $23.44 | 5,401,216 |
| 2016-04-04 | $29.69 | $30.10 | $29.35 | $29.52 | $24.11 | 6,045,074 |
| 2016-04-01 | $29.24 | $29.62 | $29.03 | $29.46 | $23.88 | 4,944,857 |
| 2016-03-31 | $29.78 | $30.00 | $29.33 | $29.40 | $23.83 | 5,400,716 |
| 2016-03-30 | $29.71 | $29.91 | $29.47 | $29.66 | $24.04 | 4,846,879 |
| 2016-03-29 | $29.08 | $29.59 | $28.88 | $29.51 | $23.92 | 4,454,102 |
| 2016-03-28 | $28.94 | $29.33 | $28.86 | $29.03 | $23.53 | 3,341,704 |
| 2016-03-24 | $28.73 | $28.80 | $28.23 | $28.76 | $23.31 | 4,748,568 |
| 2016-03-23 | $29.17 | $29.17 | $28.65 | $28.72 | $23.28 | 4,046,987 |
| 2016-03-22 | $29.82 | $29.92 | $29.04 | $29.08 | $23.57 | 6,690,699 |
| 2016-03-21 | $30.32 | $30.39 | $29.68 | $29.83 | $24.18 | 3,286,496 |
| 2016-03-18 | $30.04 | $30.49 | $29.94 | $30.39 | $24.63 | 9,182,434 |
| 2016-03-17 | $29.34 | $29.96 | $29.24 | $29.90 | $24.24 | 4,222,539 |
| 2016-03-16 | $28.75 | $29.36 | $28.65 | $29.28 | $23.73 | 5,996,614 |
| 2016-03-15 | $30.07 | $30.17 | $29.06 | $29.71 | $24.08 | 7,417,579 |
| 2016-03-14 | $30.03 | $30.39 | $29.94 | $30.18 | $24.46 | 2,943,865 |
| 2016-03-11 | $30.04 | $30.23 | $29.65 | $30.17 | $24.46 | 4,674,884 |
| 2016-03-10 | $29.92 | $30.25 | $29.14 | $29.59 | $23.99 | 6,024,500 |
| 2016-03-09 | $29.89 | $30.09 | $29.49 | $29.70 | $24.07 | 4,250,301 |
| 2016-03-08 | $29.78 | $30.31 | $29.59 | $29.68 | $24.06 | 10,313,070 |
| 2016-03-07 | $28.98 | $30.17 | $28.95 | $29.44 | $23.86 | 7,224,351 |
| 2016-03-04 | $28.59 | $29.94 | $28.55 | $29.29 | $23.74 | 8,510,874 |
| 2016-03-03 | $28.29 | $28.58 | $27.99 | $28.54 | $23.13 | 4,738,261 |
| 2016-03-02 | $28.20 | $28.37 | $27.93 | $28.37 | $23.00 | 4,126,185 |
| 2016-03-01 | $27.71 | $28.25 | $27.70 | $28.16 | $22.83 | 5,577,183 |
| 2016-02-29 | $27.31 | $27.91 | $27.15 | $27.65 | $22.41 | 6,480,154 |
| 2016-02-26 | $27.10 | $27.94 | $26.20 | $27.23 | $22.07 | 9,843,466 |
| 2016-02-25 | $27.18 | $27.69 | $26.64 | $27.60 | $22.37 | 8,374,313 |
| 2016-02-24 | $26.90 | $27.51 | $26.33 | $27.28 | $22.11 | 9,700,951 |
| 2016-02-23 | $27.02 | $27.52 | $26.81 | $27.26 | $22.10 | 4,402,456 |
| 2016-02-22 | $26.39 | $27.27 | $26.37 | $27.06 | $21.93 | 5,651,007 |
| 2016-02-19 | $25.75 | $26.45 | $25.16 | $26.24 | $21.27 | 6,610,494 |
| 2016-02-18 | $25.53 | $26.19 | $25.01 | $26.18 | $21.22 | 5,542,740 |
| 2016-02-17 | $24.70 | $25.75 | $24.66 | $25.45 | $20.63 | 6,088,232 |
| 2016-02-16 | $24.02 | $24.54 | $23.40 | $24.52 | $19.88 | 6,177,496 |
| 2016-02-12 | $22.68 | $23.77 | $22.58 | $23.73 | $19.24 | 3,932,170 |
| 2016-02-11 | $22.23 | $22.78 | $22.03 | $22.43 | $18.18 | 5,086,315 |
| 2016-02-10 | $23.52 | $23.60 | $22.40 | $22.55 | $18.28 | 8,437,070 |
| 2016-02-09 | $23.87 | $24.76 | $23.07 | $23.27 | $18.86 | 8,994,130 |
| 2016-02-08 | $23.39 | $24.08 | $23.33 | $23.99 | $19.45 | 8,499,200 |
| 2016-02-05 | $23.82 | $24.03 | $23.13 | $23.77 | $19.27 | 6,167,054 |
| 2016-02-04 | $23.87 | $24.43 | $23.67 | $23.90 | $19.37 | 7,390,349 |
| 2016-02-03 | $24.48 | $24.69 | $23.79 | $24.45 | $19.82 | 5,943,476 |
| 2016-02-02 | $24.50 | $25.06 | $24.05 | $24.29 | $19.69 | 5,907,423 |
| 2016-02-01 | $24.49 | $24.86 | $24.15 | $24.74 | $20.05 | 5,387,780 |
| 2016-01-29 | $24.26 | $24.81 | $24.06 | $24.72 | $20.04 | 5,833,519 |
| 2016-01-28 | $24.12 | $24.21 | $23.75 | $24.01 | $19.46 | 3,274,560 |
| 2016-01-27 | $23.75 | $24.29 | $23.46 | $23.76 | $19.26 | 4,132,937 |
| 2016-01-26 | $23.09 | $24.20 | $23.04 | $23.89 | $19.36 | 5,627,965 |
| 2016-01-25 | $23.77 | $24.09 | $22.94 | $23.06 | $18.69 | 6,190,747 |
| 2016-01-22 | $23.34 | $23.70 | $23.00 | $23.66 | $19.18 | 5,186,422 |
| 2016-01-21 | $22.61 | $23.23 | $22.47 | $23.00 | $18.64 | 5,490,355 |
| 2016-01-20 | $22.36 | $22.79 | $21.57 | $22.45 | $18.20 | 5,914,335 |
| 2016-01-19 | $23.10 | $23.35 | $22.38 | $22.70 | $18.40 | 5,368,191 |
| 2016-01-15 | $22.62 | $23.71 | $22.62 | $23.26 | $18.85 | 8,099,014 |
| 2016-01-14 | $22.46 | $23.63 | $22.26 | $23.22 | $18.82 | 7,369,163 |
| 2016-01-13 | $22.96 | $23.21 | $22.44 | $22.48 | $18.22 | 5,359,755 |
| 2016-01-12 | $22.85 | $23.22 | $22.37 | $22.85 | $18.52 | 6,084,667 |
| 2016-01-11 | $23.01 | $23.04 | $22.35 | $22.68 | $18.38 | 10,141,008 |
| 2016-01-08 | $25.04 | $25.29 | $22.63 | $22.91 | $18.57 | 17,615,660 |
| 2016-01-07 | $24.85 | $26.80 | $24.81 | $26.74 | $21.67 | 11,841,669 |
| 2016-01-06 | $25.91 | $26.28 | $25.07 | $25.29 | $20.50 | 6,894,747 |
| 2016-01-05 | $25.55 | $26.43 | $25.43 | $26.28 | $21.30 | 11,496,806 |
| 2016-01-04 | $24.12 | $25.61 | $23.86 | $25.51 | $20.68 | 10,019,411 |
| 2015-12-31 | $25.18 | $25.21 | $24.70 | $24.70 | $19.84 | 3,451,399 |
| 2015-12-30 | $25.62 | $25.83 | $25.19 | $25.24 | $20.28 | 3,291,408 |
| 2015-12-29 | $25.33 | $25.87 | $25.24 | $25.63 | $20.59 | 3,405,953 |
| 2015-12-28 | $25.25 | $25.38 | $24.89 | $25.10 | $20.16 | 3,331,401 |
| 2015-12-24 | $25.67 | $25.74 | $25.30 | $25.36 | $20.37 | 1,417,501 |
| 2015-12-23 | $25.89 | $25.91 | $25.20 | $25.72 | $20.66 | 3,246,307 |
| 2015-12-22 | $24.89 | $25.81 | $24.78 | $25.58 | $20.55 | 5,417,994 |
| 2015-12-21 | $25.06 | $25.29 | $24.59 | $24.77 | $19.90 | 5,128,179 |
| 2015-12-18 | $25.11 | $25.11 | $24.55 | $24.95 | $20.04 | 12,670,103 |
| 2015-12-17 | $26.47 | $26.59 | $25.19 | $25.20 | $20.24 | 6,504,546 |
| 2015-12-16 | $25.99 | $26.36 | $25.89 | $26.30 | $21.13 | 4,238,549 |
| 2015-12-15 | $25.97 | $26.29 | $25.71 | $25.76 | $20.69 | 4,658,883 |
| 2015-12-14 | $26.20 | $26.78 | $25.53 | $25.73 | $20.67 | 6,093,243 |
| 2015-12-11 | $26.14 | $26.24 | $25.90 | $26.06 | $20.94 | 4,982,479 |
| 2015-12-10 | $26.77 | $27.05 | $26.38 | $26.44 | $21.24 | 4,505,700 |
| 2015-12-09 | $26.31 | $27.31 | $26.28 | $26.51 | $21.30 | 6,807,997 |
| 2015-12-08 | $26.07 | $26.62 | $25.97 | $26.49 | $21.28 | 6,081,218 |
| 2015-12-07 | $26.14 | $26.49 | $25.68 | $26.29 | $21.12 | 5,658,573 |
| 2015-12-04 | $25.25 | $26.49 | $25.25 | $26.20 | $21.05 | 7,889,714 |
| 2015-12-03 | $26.37 | $26.41 | $25.49 | $26.11 | $20.98 | 8,749,141 |
| 2015-12-02 | $26.63 | $26.93 | $26.20 | $26.23 | $21.07 | 5,039,555 |
| 2015-12-01 | $26.73 | $27.00 | $26.43 | $26.68 | $21.43 | 5,104,745 |
| 2015-11-30 | $27.40 | $27.52 | $26.50 | $26.73 | $21.47 | 6,375,545 |
| 2015-11-27 | $28.15 | $28.19 | $27.30 | $27.36 | $21.98 | 4,204,417 |
| 2015-11-25 | $27.87 | $28.35 | $27.51 | $28.05 | $22.53 | 4,846,375 |
| 2015-11-24 | $27.14 | $27.86 | $27.12 | $27.81 | $22.34 | 5,806,512 |
| 2015-11-23 | $27.00 | $27.11 | $26.77 | $27.09 | $21.76 | 5,077,942 |
| 2015-11-20 | $25.90 | $27.01 | $25.88 | $26.98 | $21.67 | 11,787,906 |
| 2015-11-19 | $25.32 | $25.58 | $25.04 | $25.09 | $20.16 | 6,313,465 |
| 2015-11-18 | $25.00 | $25.46 | $24.96 | $25.39 | $20.40 | 6,254,934 |
| 2015-11-17 | $25.46 | $25.50 | $24.70 | $25.05 | $20.12 | 6,403,991 |
| 2015-11-16 | $25.00 | $25.54 | $24.77 | $25.38 | $20.39 | 6,115,530 |
| 2015-11-13 | $26.19 | $26.20 | $25.08 | $25.23 | $20.27 | 8,126,824 |
| 2015-11-12 | $26.51 | $26.94 | $26.32 | $26.52 | $21.30 | 5,272,480 |
| 2015-11-11 | $27.16 | $27.27 | $25.88 | $26.63 | $21.39 | 7,555,990 |
| 2015-11-10 | $26.18 | $27.38 | $26.00 | $27.29 | $21.92 | 10,570,667 |
| 2015-11-09 | $28.39 | $28.45 | $27.45 | $27.69 | $22.24 | 5,100,400 |
| 2015-11-06 | $28.05 | $28.65 | $28.04 | $28.49 | $22.89 | 5,901,042 |
| 2015-11-05 | $28.15 | $28.38 | $27.92 | $28.37 | $22.79 | 3,554,219 |
| 2015-11-04 | $28.29 | $28.47 | $27.87 | $28.02 | $22.51 | 4,397,109 |
| 2015-11-03 | $27.39 | $28.43 | $27.25 | $28.27 | $22.71 | 6,649,221 |
| 2015-11-02 | $27.15 | $27.35 | $26.46 | $27.25 | $21.89 | 3,961,106 |
| 2015-10-30 | $26.52 | $27.29 | $26.51 | $27.22 | $21.87 | 3,827,072 |
| 2015-10-29 | $26.70 | $27.17 | $26.48 | $26.70 | $21.45 | 4,668,890 |
| 2015-10-28 | $26.54 | $27.35 | $26.54 | $27.17 | $21.83 | 3,150,681 |
| 2015-10-27 | $26.89 | $26.98 | $26.14 | $26.52 | $21.30 | 3,263,968 |
| 2015-10-26 | $26.91 | $27.22 | $26.66 | $26.97 | $21.67 | 3,362,522 |
| 2015-10-23 | $27.42 | $27.50 | $26.71 | $26.95 | $21.65 | 5,670,082 |
| 2015-10-22 | $27.04 | $27.56 | $26.91 | $27.31 | $21.94 | 6,647,220 |
| 2015-10-21 | $27.23 | $27.50 | $26.89 | $26.98 | $21.67 | 3,600,798 |
| 2015-10-20 | $26.87 | $27.39 | $26.75 | $27.15 | $21.81 | 3,915,060 |
| 2015-10-19 | $26.60 | $27.00 | $26.56 | $26.91 | $21.62 | 5,898,280 |
| 2015-10-16 | $26.48 | $26.77 | $26.25 | $26.63 | $21.39 | 6,328,712 |
| 2015-10-15 | $26.68 | $26.81 | $25.97 | $26.49 | $21.28 | 4,895,820 |
| 2015-10-14 | $26.94 | $27.09 | $26.49 | $26.64 | $21.40 | 5,337,076 |
| 2015-10-13 | $26.97 | $27.26 | $26.64 | $26.87 | $21.59 | 3,623,682 |
| 2015-10-12 | $27.53 | $27.62 | $26.91 | $27.00 | $21.69 | 4,063,431 |
| 2015-10-09 | $26.84 | $27.54 | $26.50 | $27.42 | $22.03 | 14,472,177 |
| 2015-10-08 | $28.41 | $29.20 | $28.14 | $28.95 | $23.26 | 5,090,578 |
| 2015-10-07 | $29.18 | $29.19 | $28.12 | $28.39 | $22.81 | 5,376,807 |
| 2015-10-06 | $29.06 | $29.15 | $28.25 | $28.44 | $22.85 | 3,889,895 |
| 2015-10-05 | $28.02 | $29.15 | $27.97 | $29.08 | $23.36 | 7,853,882 |
| 2015-10-02 | $27.77 | $27.98 | $27.33 | $27.96 | $22.29 | 9,011,361 |
| 2015-10-01 | $28.45 | $29.02 | $27.59 | $27.96 | $22.29 | 9,683,258 |
| 2015-09-30 | $27.95 | $28.80 | $27.63 | $28.50 | $22.72 | 24,607,792 |
| 2015-09-29 | $30.20 | $30.36 | $29.63 | $30.22 | $24.09 | 4,740,482 |
| 2015-09-28 | $30.98 | $31.21 | $30.04 | $30.13 | $24.01 | 4,525,727 |
| 2015-09-25 | $31.24 | $31.45 | $30.99 | $31.15 | $24.83 | 2,821,253 |
| 2015-09-24 | $31.07 | $31.34 | $30.86 | $31.01 | $24.72 | 4,604,758 |
| 2015-09-23 | $31.70 | $31.92 | $31.16 | $31.27 | $24.92 | 2,804,503 |
| 2015-09-22 | $31.81 | $32.00 | $31.48 | $31.70 | $25.27 | 3,773,640 |
| 2015-09-21 | $31.70 | $32.35 | $31.68 | $32.12 | $25.60 | 5,625,603 |
| 2015-09-18 | $31.79 | $32.25 | $31.41 | $31.57 | $25.16 | 8,250,172 |
| 2015-09-17 | $32.21 | $32.80 | $32.11 | $32.23 | $25.69 | 4,784,704 |
| 2015-09-16 | $31.78 | $32.07 | $31.74 | $32.00 | $25.51 | 6,264,318 |
| 2015-09-15 | $32.20 | $32.36 | $31.68 | $31.77 | $25.32 | 5,788,478 |
| 2015-09-14 | $32.41 | $32.66 | $32.14 | $32.18 | $25.65 | 3,253,206 |
| 2015-09-11 | $32.34 | $32.40 | $31.63 | $32.34 | $25.78 | 3,889,850 |
| 2015-09-10 | $32.50 | $32.88 | $32.39 | $32.49 | $25.90 | 3,245,615 |
| 2015-09-09 | $33.08 | $33.18 | $32.50 | $32.54 | $25.94 | 3,625,702 |
| 2015-09-08 | $32.86 | $32.97 | $32.39 | $32.76 | $26.11 | 3,788,785 |
Gap Inc (GPS) News Headlines
.jpg)
Gap Names Zac Posen to Executive Roles As Retailer Pursues Turnaround
None
bloomberg.com Feb. 5, 2024.jpg)
.jpg)
Recent Gap Inc (GPS) News
.jpg)
.jpg)
.jpg)
Similar Companies to Gap Inc (GPS) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |