HP Inc (HPQ) Exchange: NYSE
Data as of May 9, 2025
$26.46 ($0.13) 0.49%
HP Inc - Daily Information
Click for more stock information on HP Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.67 |
| Previous Close | $26.46 |
| High | $26.92 |
| Low | $26.41 |
| Adjusted Open | $26.67 |
| Previous Adjusted Close | $26.46 |
| Adjusted High | $26.92 |
| Adjusted Low | $26.41 |
About HP Inc (HPQ)
HP Inc. is a leading global provider of technologies, products, software solutions and services. Founded in 1939 by Stanford University graduates William Hewlett and David Packard, the company started out building audio oscillators and went on to become the worldâs largest computer company in the 1960s. It has come a long way since then and now provides advanced solutions to businesses, government agencies, and individual users in more than 170 countries. HP Inc. offers products such as PCs, printers, scanners, digital cameras and servers, along with services including printing, networking and consulting. Through an ongoing commitment to innovation, HP Inc. continues to develop ground-breaking technology to meet the changing needs of customers. HP Inc. employs approximately 50,000 people worldwide.
Invest in HP Inc (HPQ)
Historical Stock Data for HP Inc (HPQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $26.67 | $26.92 | $26.41 | $26.46 | $26.46 | 7,595,730 |
| 2025-05-08 | $26.10 | $26.65 | $25.98 | $26.33 | $26.33 | 5,941,818 |
| 2025-05-07 | $25.60 | $25.90 | $25.43 | $25.85 | $25.85 | 5,702,915 |
| 2025-05-06 | $25.62 | $25.94 | $25.49 | $25.63 | $25.63 | 5,308,491 |
| 2025-05-05 | $25.78 | $26.20 | $25.76 | $25.90 | $25.90 | 4,577,666 |
| 2025-05-02 | $25.93 | $26.08 | $25.79 | $25.95 | $25.95 | 5,524,997 |
| 2025-05-01 | $25.67 | $25.88 | $25.36 | $25.39 | $25.39 | 6,435,621 |
| 2025-04-30 | $24.92 | $25.67 | $24.92 | $25.57 | $25.57 | 6,202,813 |
| 2025-04-29 | $25.06 | $25.63 | $25.06 | $25.52 | $25.52 | 5,320,926 |
| 2025-04-28 | $25.28 | $25.54 | $25.02 | $25.39 | $25.39 | 5,255,952 |
| 2025-04-25 | $25.33 | $25.52 | $25.06 | $25.28 | $25.28 | 5,023,445 |
| 2025-04-24 | $24.74 | $25.35 | $24.55 | $25.33 | $25.33 | 6,542,699 |
| 2025-04-23 | $25.11 | $25.58 | $24.49 | $24.63 | $24.63 | 7,288,074 |
| 2025-04-22 | $24.02 | $24.25 | $23.78 | $24.18 | $24.18 | 6,415,606 |
| 2025-04-21 | $23.45 | $23.83 | $23.11 | $23.75 | $23.75 | 8,812,652 |
| 2025-04-17 | $23.72 | $24.00 | $23.55 | $23.83 | $23.83 | 6,785,873 |
| 2025-04-16 | $23.38 | $23.79 | $23.07 | $23.47 | $23.47 | 7,280,726 |
| 2025-04-15 | $24.00 | $24.27 | $23.51 | $23.74 | $23.74 | 9,162,388 |
| 2025-04-14 | $24.69 | $25.11 | $23.65 | $24.04 | $24.04 | 10,638,513 |
| 2025-04-11 | $22.99 | $23.47 | $22.40 | $23.44 | $23.44 | 10,168,108 |
| 2025-04-10 | $23.42 | $23.66 | $22.32 | $22.87 | $22.87 | 11,304,389 |
| 2025-04-09 | $21.50 | $24.34 | $21.21 | $24.28 | $24.28 | 19,749,472 |
| 2025-04-08 | $23.70 | $23.82 | $21.51 | $21.88 | $21.88 | 17,963,463 |
| 2025-04-07 | $21.82 | $24.06 | $21.59 | $23.38 | $23.38 | 21,901,376 |
| 2025-04-04 | $23.32 | $23.46 | $21.96 | $22.61 | $22.61 | 22,865,133 |
| 2025-04-03 | $25.88 | $25.94 | $22.95 | $23.78 | $23.78 | 23,089,339 |
| 2025-04-02 | $27.49 | $28.07 | $27.49 | $27.88 | $27.88 | 6,050,269 |
| 2025-04-01 | $27.88 | $27.96 | $27.46 | $27.79 | $27.79 | 6,494,574 |
| 2025-03-31 | $27.46 | $27.79 | $27.30 | $27.69 | $27.69 | 8,946,808 |
| 2025-03-28 | $28.39 | $28.65 | $27.79 | $27.90 | $27.90 | 5,452,124 |
| 2025-03-27 | $28.49 | $28.78 | $28.29 | $28.65 | $28.65 | 6,106,493 |
| 2025-03-26 | $28.81 | $29.01 | $28.53 | $28.71 | $28.71 | 6,371,473 |
| 2025-03-25 | $29.05 | $29.13 | $28.60 | $28.81 | $28.81 | 6,053,797 |
| 2025-03-24 | $29.06 | $29.18 | $28.67 | $29.00 | $29.00 | 5,803,323 |
| 2025-03-21 | $28.24 | $28.68 | $27.95 | $28.68 | $28.68 | 23,907,656 |
| 2025-03-20 | $28.60 | $28.89 | $28.48 | $28.51 | $28.51 | 5,525,522 |
| 2025-03-19 | $28.80 | $29.01 | $28.49 | $28.76 | $28.76 | 7,905,890 |
| 2025-03-18 | $28.76 | $28.87 | $28.54 | $28.70 | $28.70 | 5,001,509 |
| 2025-03-17 | $28.40 | $28.96 | $28.38 | $28.91 | $28.91 | 6,395,601 |
| 2025-03-14 | $28.25 | $28.54 | $28.12 | $28.41 | $28.41 | 5,385,836 |
| 2025-03-13 | $28.50 | $28.85 | $27.67 | $27.91 | $27.91 | 6,882,651 |
| 2025-03-12 | $28.51 | $28.59 | $27.82 | $28.47 | $28.47 | 9,173,463 |
| 2025-03-11 | $29.83 | $29.89 | $28.57 | $28.62 | $28.33 | 10,783,605 |
| 2025-03-10 | $30.31 | $30.50 | $29.60 | $29.98 | $29.68 | 8,837,737 |
| 2025-03-07 | $29.83 | $30.61 | $29.63 | $30.54 | $30.54 | 10,995,470 |
| 2025-03-06 | $29.25 | $30.02 | $29.24 | $29.97 | $29.97 | 10,136,799 |
| 2025-03-05 | $29.50 | $29.81 | $29.18 | $29.52 | $29.52 | 8,940,080 |
| 2025-03-04 | $29.92 | $30.13 | $29.18 | $29.29 | $29.29 | 9,602,523 |
| 2025-03-03 | $31.08 | $31.43 | $29.91 | $30.04 | $30.04 | 8,299,717 |
| 2025-02-28 | $31.43 | $31.43 | $29.98 | $30.87 | $30.87 | 23,233,205 |
| 2025-02-27 | $33.69 | $33.90 | $33.11 | $33.13 | $33.13 | 10,360,143 |
| 2025-02-26 | $33.97 | $34.07 | $33.59 | $33.83 | $33.83 | 7,037,824 |
| 2025-02-25 | $34.78 | $35.01 | $34.01 | $34.10 | $34.10 | 7,036,118 |
| 2025-02-24 | $34.84 | $35.28 | $34.67 | $34.67 | $34.67 | 7,142,784 |
| 2025-02-21 | $34.91 | $34.95 | $34.48 | $34.63 | $34.63 | 7,214,145 |
| 2025-02-20 | $34.85 | $34.90 | $34.38 | $34.72 | $34.72 | 5,007,041 |
| 2025-02-19 | $34.19 | $34.86 | $34.09 | $34.68 | $34.68 | 5,665,966 |
| 2025-02-18 | $33.87 | $34.23 | $33.61 | $34.20 | $34.20 | 5,309,527 |
| 2025-02-14 | $33.38 | $33.81 | $33.34 | $33.64 | $33.64 | 4,183,372 |
| 2025-02-13 | $33.10 | $33.34 | $32.91 | $33.30 | $33.30 | 5,392,319 |
| 2025-02-12 | $32.83 | $33.25 | $32.51 | $33.04 | $33.04 | 4,312,332 |
| 2025-02-11 | $32.66 | $33.29 | $32.52 | $33.15 | $33.15 | 4,384,534 |
| 2025-02-10 | $32.59 | $33.10 | $32.38 | $32.82 | $32.82 | 5,424,190 |
| 2025-02-07 | $32.85 | $32.97 | $32.14 | $32.27 | $32.27 | 4,382,860 |
| 2025-02-06 | $32.59 | $32.74 | $32.39 | $32.60 | $32.60 | 6,197,100 |
| 2025-02-05 | $32.01 | $32.58 | $32.01 | $32.57 | $32.57 | 5,518,113 |
| 2025-02-04 | $31.96 | $32.36 | $31.78 | $32.01 | $32.01 | 5,050,626 |
| 2025-02-03 | $31.71 | $32.38 | $31.05 | $32.00 | $32.00 | 8,205,701 |
| 2025-01-31 | $32.98 | $33.33 | $32.43 | $32.50 | $32.50 | 6,179,231 |
| 2025-01-30 | $33.02 | $33.08 | $32.69 | $32.80 | $32.80 | 3,611,791 |
| 2025-01-29 | $33.05 | $33.06 | $32.56 | $32.61 | $32.61 | 4,039,533 |
| 2025-01-28 | $33.19 | $33.20 | $32.29 | $32.74 | $32.74 | 5,955,856 |
| 2025-01-27 | $32.53 | $33.36 | $32.31 | $33.33 | $33.33 | 10,176,994 |
| 2025-01-24 | $33.51 | $33.52 | $32.63 | $32.73 | $32.73 | 4,047,241 |
| 2025-01-23 | $33.08 | $33.53 | $32.76 | $33.38 | $33.38 | 4,623,490 |
| 2025-01-22 | $33.04 | $33.57 | $32.84 | $33.13 | $33.13 | 5,184,557 |
| 2025-01-21 | $32.42 | $32.98 | $32.22 | $32.95 | $32.95 | 7,758,207 |
| 2025-01-17 | $32.72 | $33.00 | $32.50 | $32.51 | $32.51 | 8,455,700 |
| 2025-01-16 | $32.72 | $32.73 | $32.34 | $32.35 | $32.35 | 7,973,542 |
| 2025-01-15 | $33.37 | $33.55 | $32.70 | $32.79 | $32.79 | 7,200,215 |
| 2025-01-14 | $32.90 | $33.15 | $32.37 | $32.67 | $32.67 | 5,518,025 |
| 2025-01-13 | $33.09 | $33.09 | $32.47 | $32.62 | $32.62 | 7,063,090 |
| 2025-01-10 | $33.11 | $33.45 | $32.89 | $33.20 | $33.20 | 6,222,542 |
| 2025-01-08 | $33.50 | $33.55 | $33.00 | $33.45 | $33.45 | 4,891,883 |
| 2025-01-07 | $34.02 | $34.45 | $33.45 | $33.67 | $33.67 | 5,343,720 |
| 2025-01-06 | $33.53 | $34.17 | $33.41 | $33.87 | $33.87 | 7,757,631 |
| 2025-01-03 | $32.83 | $33.15 | $32.58 | $33.14 | $33.14 | 5,451,673 |
| 2025-01-02 | $32.69 | $32.83 | $32.29 | $32.47 | $32.47 | 4,660,687 |
| 2024-12-31 | $32.83 | $32.92 | $32.44 | $32.63 | $32.63 | 4,126,665 |
| 2024-12-30 | $32.84 | $32.87 | $32.21 | $32.63 | $32.63 | 4,240,505 |
| 2024-12-27 | $33.29 | $33.39 | $32.97 | $33.28 | $33.28 | 4,423,616 |
| 2024-12-26 | $33.34 | $33.65 | $33.27 | $33.43 | $33.43 | 3,062,800 |
| 2024-12-24 | $33.33 | $33.47 | $33.17 | $33.44 | $33.44 | 2,128,103 |
| 2024-12-23 | $32.84 | $33.26 | $32.65 | $33.23 | $33.23 | 5,241,816 |
| 2024-12-20 | $32.29 | $33.19 | $32.14 | $32.94 | $32.94 | 17,752,861 |
| 2024-12-19 | $32.57 | $33.14 | $32.27 | $32.46 | $32.46 | 7,615,740 |
| 2024-12-18 | $33.98 | $34.07 | $32.44 | $32.49 | $32.49 | 10,393,079 |
| 2024-12-17 | $33.52 | $34.36 | $33.33 | $33.84 | $33.84 | 8,290,814 |
| 2024-12-16 | $34.40 | $34.78 | $34.05 | $34.19 | $34.19 | 8,182,425 |
| 2024-12-13 | $35.06 | $35.08 | $34.35 | $34.55 | $34.55 | 5,056,878 |
| 2024-12-12 | $34.47 | $35.14 | $34.26 | $34.98 | $34.98 | 5,143,653 |
| 2024-12-11 | $34.85 | $34.90 | $34.35 | $34.55 | $34.55 | 8,183,462 |
| 2024-12-10 | $36.15 | $36.27 | $34.90 | $34.94 | $34.65 | 8,015,777 |
| 2024-12-09 | $36.28 | $36.81 | $36.12 | $36.45 | $36.15 | 6,308,444 |
| 2024-12-06 | $36.45 | $36.60 | $35.90 | $36.20 | $36.20 | 6,547,125 |
| 2024-12-05 | $36.58 | $36.62 | $36.03 | $36.17 | $36.17 | 8,251,449 |
| 2024-12-04 | $36.89 | $36.93 | $35.96 | $36.36 | $36.36 | 8,736,016 |
| 2024-12-03 | $36.38 | $36.92 | $35.89 | $36.79 | $36.79 | 7,301,699 |
| 2024-12-02 | $35.75 | $36.60 | $35.22 | $36.45 | $36.45 | 10,825,335 |
| 2024-11-29 | $34.25 | $35.88 | $34.25 | $35.43 | $35.43 | 8,201,429 |
| 2024-11-27 | $36.56 | $37.50 | $33.54 | $34.66 | $34.66 | 27,423,793 |
| 2024-11-26 | $39.25 | $39.62 | $38.94 | $39.10 | $39.10 | 12,112,424 |
| 2024-11-25 | $38.49 | $39.80 | $38.22 | $39.30 | $39.30 | 14,160,241 |
| 2024-11-22 | $37.96 | $38.65 | $37.88 | $38.13 | $38.13 | 6,961,129 |
| 2024-11-21 | $36.77 | $37.96 | $36.73 | $37.91 | $37.91 | 5,969,606 |
| 2024-11-20 | $36.87 | $36.98 | $36.43 | $36.68 | $36.68 | 4,928,961 |
| 2024-11-19 | $37.07 | $37.24 | $36.70 | $36.87 | $36.87 | 4,665,433 |
| 2024-11-18 | $36.92 | $37.73 | $36.85 | $37.43 | $37.43 | 7,624,786 |
| 2024-11-15 | $36.38 | $36.94 | $36.33 | $36.72 | $36.72 | 7,278,754 |
| 2024-11-14 | $36.85 | $37.10 | $36.47 | $36.49 | $36.49 | 6,044,524 |
| 2024-11-13 | $37.14 | $37.24 | $36.73 | $36.81 | $36.81 | 5,699,683 |
| 2024-11-12 | $37.45 | $37.93 | $37.10 | $37.11 | $37.11 | 6,793,970 |
| 2024-11-11 | $36.99 | $38.67 | $36.80 | $37.67 | $37.67 | 10,160,550 |
| 2024-11-08 | $37.20 | $37.32 | $36.68 | $36.82 | $36.82 | 5,489,610 |
| 2024-11-07 | $36.81 | $37.60 | $36.72 | $37.34 | $37.34 | 5,801,718 |
| 2024-11-06 | $37.44 | $37.53 | $35.89 | $36.91 | $36.91 | 9,571,136 |
| 2024-11-05 | $36.00 | $36.66 | $35.94 | $36.64 | $36.64 | 4,162,772 |
| 2024-11-04 | $36.27 | $36.46 | $35.80 | $35.99 | $35.99 | 9,533,898 |
| 2024-11-01 | $35.49 | $36.58 | $35.49 | $36.28 | $36.28 | 6,360,782 |
| 2024-10-31 | $36.36 | $36.41 | $35.39 | $35.52 | $35.52 | 6,620,907 |
| 2024-10-30 | $37.04 | $37.26 | $36.53 | $36.54 | $36.54 | 5,682,919 |
| 2024-10-29 | $37.43 | $37.43 | $37.04 | $37.06 | $37.06 | 4,937,628 |
| 2024-10-28 | $37.00 | $37.64 | $36.97 | $37.42 | $37.42 | 5,286,243 |
| 2024-10-25 | $36.48 | $37.26 | $36.48 | $36.88 | $36.88 | 5,018,356 |
| 2024-10-24 | $35.95 | $36.53 | $35.65 | $36.47 | $36.47 | 5,931,408 |
| 2024-10-23 | $36.01 | $36.28 | $35.57 | $35.85 | $35.85 | 4,665,084 |
| 2024-10-22 | $36.32 | $36.37 | $35.90 | $36.23 | $36.23 | 4,919,246 |
| 2024-10-21 | $37.34 | $37.55 | $36.45 | $36.46 | $36.46 | 5,593,930 |
| 2024-10-18 | $37.70 | $37.81 | $37.16 | $37.28 | $37.28 | 4,726,696 |
| 2024-10-17 | $37.29 | $37.87 | $37.06 | $37.58 | $37.58 | 7,099,552 |
| 2024-10-16 | $37.04 | $37.29 | $37.04 | $37.18 | $37.18 | 3,413,851 |
| 2024-10-15 | $37.55 | $37.97 | $36.85 | $36.97 | $36.97 | 6,502,102 |
| 2024-10-14 | $37.00 | $37.47 | $36.91 | $37.44 | $37.44 | 5,060,210 |
| 2024-10-11 | $36.94 | $37.48 | $36.86 | $37.01 | $37.01 | 5,832,183 |
| 2024-10-10 | $36.56 | $36.86 | $36.42 | $36.75 | $36.75 | 4,763,434 |
| 2024-10-09 | $35.98 | $36.82 | $35.86 | $36.58 | $36.58 | 5,376,459 |
| 2024-10-08 | $35.80 | $36.16 | $35.21 | $36.00 | $36.00 | 8,667,217 |
| 2024-10-07 | $35.97 | $36.23 | $35.72 | $35.91 | $35.91 | 4,302,070 |
| 2024-10-04 | $36.00 | $36.11 | $35.56 | $35.99 | $35.99 | 5,116,933 |
| 2024-10-03 | $35.07 | $35.61 | $34.98 | $35.60 | $35.60 | 7,227,119 |
| 2024-10-02 | $34.79 | $35.48 | $34.46 | $35.18 | $35.18 | 8,804,148 |
| 2024-10-01 | $35.04 | $35.19 | $34.15 | $34.76 | $34.76 | 10,361,189 |
| 2024-09-30 | $35.50 | $35.99 | $35.50 | $35.87 | $35.87 | 8,304,171 |
| 2024-09-27 | $35.76 | $36.08 | $35.11 | $35.41 | $35.41 | 9,961,863 |
| 2024-09-26 | $36.48 | $36.93 | $36.07 | $36.85 | $36.85 | 6,278,208 |
| 2024-09-25 | $36.00 | $36.41 | $35.93 | $36.05 | $36.05 | 6,621,992 |
| 2024-09-24 | $35.26 | $35.88 | $35.25 | $35.84 | $35.84 | 6,576,949 |
| 2024-09-23 | $34.79 | $35.25 | $34.63 | $35.11 | $35.11 | 7,951,741 |
| 2024-09-20 | $34.71 | $34.92 | $34.39 | $34.76 | $34.76 | 37,215,904 |
| 2024-09-19 | $35.10 | $35.22 | $34.80 | $34.82 | $34.82 | 7,466,653 |
| 2024-09-18 | $34.60 | $34.98 | $34.30 | $34.53 | $34.53 | 7,077,894 |
| 2024-09-17 | $34.05 | $34.91 | $33.99 | $34.43 | $34.43 | 10,054,403 |
| 2024-09-16 | $33.19 | $33.85 | $33.14 | $33.76 | $33.76 | 7,775,915 |
| 2024-09-13 | $33.20 | $33.55 | $33.14 | $33.32 | $33.32 | 5,924,173 |
| 2024-09-12 | $33.24 | $33.40 | $32.95 | $33.10 | $33.10 | 6,508,797 |
| 2024-09-11 | $33.18 | $33.43 | $32.69 | $33.37 | $33.37 | 7,186,832 |
| 2024-09-10 | $34.02 | $34.18 | $33.37 | $33.47 | $33.20 | 7,862,963 |
| 2024-09-09 | $34.28 | $34.83 | $34.02 | $34.18 | $33.90 | 9,803,668 |
| 2024-09-06 | $34.27 | $34.64 | $33.77 | $33.82 | $33.54 | 7,995,956 |
| 2024-09-05 | $34.84 | $35.03 | $34.34 | $34.40 | $34.12 | 6,862,109 |
| 2024-09-04 | $35.35 | $35.64 | $35.15 | $35.33 | $35.33 | 6,397,792 |
| 2024-09-03 | $35.99 | $36.17 | $35.14 | $35.38 | $35.38 | 9,151,741 |
| 2024-08-30 | $35.65 | $36.25 | $35.46 | $36.18 | $36.18 | 12,068,586 |
| 2024-08-29 | $34.11 | $36.87 | $33.80 | $35.46 | $35.46 | 18,740,425 |
| 2024-08-28 | $35.52 | $35.70 | $34.64 | $34.76 | $34.76 | 12,074,196 |
| 2024-08-27 | $35.50 | $35.68 | $35.34 | $35.60 | $35.60 | 6,473,819 |
| 2024-08-26 | $35.85 | $36.16 | $35.34 | $35.57 | $35.57 | 5,415,212 |
| 2024-08-23 | $35.33 | $36.17 | $35.32 | $35.66 | $35.66 | 6,319,665 |
| 2024-08-22 | $35.31 | $35.68 | $35.00 | $35.08 | $35.08 | 4,955,466 |
| 2024-08-21 | $35.00 | $35.33 | $34.82 | $35.27 | $35.27 | 4,676,966 |
| 2024-08-20 | $34.60 | $35.05 | $34.59 | $34.81 | $34.81 | 6,885,405 |
| 2024-08-19 | $34.62 | $35.29 | $34.28 | $34.60 | $34.60 | 9,622,314 |
| 2024-08-16 | $35.48 | $36.03 | $35.41 | $35.91 | $35.91 | 5,580,370 |
| 2024-08-15 | $35.20 | $35.56 | $35.15 | $35.49 | $35.49 | 4,847,785 |
| 2024-08-14 | $34.76 | $35.02 | $34.54 | $34.75 | $34.75 | 5,158,590 |
| 2024-08-13 | $34.01 | $34.78 | $33.97 | $34.76 | $34.76 | 6,477,398 |
| 2024-08-12 | $33.63 | $34.17 | $33.58 | $33.78 | $33.78 | 5,609,232 |
| 2024-08-09 | $32.86 | $33.89 | $32.86 | $33.54 | $33.54 | 6,605,502 |
| 2024-08-08 | $32.29 | $33.09 | $32.29 | $33.02 | $33.02 | 5,909,040 |
| 2024-08-07 | $32.91 | $33.08 | $31.95 | $32.02 | $32.02 | 7,603,692 |
| 2024-08-06 | $32.85 | $33.20 | $32.52 | $32.72 | $32.72 | 6,154,408 |
| 2024-08-05 | $32.58 | $32.98 | $32.16 | $32.75 | $32.75 | 7,339,280 |
| 2024-08-02 | $34.41 | $34.56 | $33.56 | $33.72 | $33.72 | 6,489,106 |
| 2024-08-01 | $35.98 | $36.29 | $34.99 | $35.17 | $35.17 | 5,437,490 |
| 2024-07-31 | $35.97 | $36.36 | $35.74 | $36.09 | $36.09 | 8,189,940 |
| 2024-07-30 | $36.13 | $36.30 | $35.14 | $35.52 | $35.52 | 6,915,689 |
| 2024-07-29 | $36.40 | $36.43 | $35.75 | $36.13 | $36.13 | 4,788,397 |
| 2024-07-26 | $36.54 | $36.75 | $36.20 | $36.34 | $36.34 | 7,299,563 |
| 2024-07-25 | $37.61 | $37.79 | $36.20 | $36.25 | $36.25 | 8,589,665 |
| 2024-07-24 | $37.58 | $38.12 | $37.50 | $37.82 | $37.82 | 6,245,370 |
| 2024-07-23 | $37.78 | $38.14 | $37.65 | $37.71 | $37.71 | 4,472,835 |
| 2024-07-22 | $37.62 | $38.04 | $37.42 | $38.02 | $38.02 | 4,520,058 |
| 2024-07-19 | $37.41 | $37.44 | $36.88 | $37.15 | $37.15 | 4,773,663 |
| 2024-07-18 | $38.07 | $38.19 | $37.22 | $37.38 | $37.38 | 5,795,406 |
| 2024-07-17 | $37.60 | $38.42 | $37.37 | $38.11 | $38.11 | 8,906,753 |
| 2024-07-16 | $37.60 | $38.13 | $37.49 | $38.00 | $38.00 | 8,571,108 |
| 2024-07-15 | $36.43 | $37.35 | $36.41 | $37.34 | $37.34 | 5,720,720 |
| 2024-07-12 | $36.23 | $36.91 | $35.93 | $36.73 | $36.73 | 6,599,877 |
| 2024-07-11 | $36.20 | $36.55 | $36.03 | $36.10 | $36.10 | 6,723,524 |
| 2024-07-10 | $35.72 | $36.10 | $35.52 | $36.07 | $36.07 | 5,344,689 |
| 2024-07-09 | $35.27 | $35.62 | $35.15 | $35.42 | $35.42 | 5,153,020 |
| 2024-07-08 | $34.85 | $35.50 | $34.80 | $35.32 | $35.32 | 6,511,282 |
| 2024-07-05 | $34.89 | $34.90 | $34.39 | $34.63 | $34.63 | 4,365,509 |
| 2024-07-03 | $34.90 | $35.09 | $34.72 | $34.85 | $34.85 | 3,985,175 |
| 2024-07-02 | $34.75 | $35.13 | $34.40 | $34.80 | $34.80 | 5,786,172 |
| 2024-07-01 | $35.20 | $35.23 | $34.71 | $34.97 | $34.97 | 4,952,926 |
| 2024-06-28 | $34.90 | $35.38 | $34.77 | $35.02 | $35.02 | 14,543,019 |
| 2024-06-27 | $35.19 | $35.30 | $34.65 | $34.71 | $34.71 | 5,716,774 |
| 2024-06-26 | $36.12 | $36.15 | $34.77 | $35.09 | $35.09 | 9,658,302 |
| 2024-06-25 | $36.14 | $36.46 | $36.02 | $36.27 | $36.27 | 6,003,042 |
| 2024-06-24 | $36.35 | $36.90 | $36.15 | $36.30 | $36.30 | 5,496,072 |
| 2024-06-21 | $36.10 | $36.64 | $35.85 | $36.37 | $36.37 | 17,244,553 |
| 2024-06-20 | $36.86 | $37.18 | $36.11 | $36.24 | $36.24 | 9,202,372 |
| 2024-06-18 | $36.11 | $36.80 | $35.93 | $36.75 | $36.75 | 9,607,530 |
| 2024-06-17 | $35.61 | $36.09 | $35.22 | $35.93 | $35.93 | 7,500,303 |
| 2024-06-14 | $36.22 | $36.63 | $35.44 | $35.51 | $35.51 | 8,582,423 |
| 2024-06-13 | $36.28 | $36.78 | $36.10 | $36.45 | $36.45 | 6,847,453 |
| 2024-06-12 | $36.61 | $36.98 | $36.24 | $36.30 | $36.30 | 7,372,513 |
| 2024-06-11 | $36.15 | $36.47 | $35.88 | $36.32 | $36.05 | 7,708,849 |
| 2024-06-10 | $36.30 | $36.35 | $35.49 | $36.18 | $35.91 | 8,796,540 |
| 2024-06-07 | $36.09 | $36.79 | $36.04 | $36.45 | $36.45 | 8,718,813 |
| 2024-06-06 | $35.63 | $36.50 | $35.58 | $36.18 | $36.18 | 9,319,515 |
| 2024-06-05 | $35.76 | $36.04 | $35.24 | $35.63 | $35.63 | 8,143,815 |
| 2024-06-04 | $35.21 | $35.88 | $35.16 | $35.35 | $35.35 | 9,633,562 |
| 2024-06-03 | $36.50 | $36.75 | $34.84 | $35.32 | $35.32 | 12,390,673 |
| 2024-05-31 | $37.59 | $37.62 | $34.91 | $36.50 | $36.50 | 29,952,123 |
| 2024-05-30 | $34.40 | $39.52 | $34.40 | $38.36 | $38.36 | 38,267,181 |
| 2024-05-29 | $32.78 | $33.33 | $32.41 | $32.80 | $32.80 | 12,481,280 |
| 2024-05-28 | $32.89 | $33.45 | $32.85 | $33.14 | $33.14 | 8,019,542 |
| 2024-05-24 | $32.78 | $32.92 | $32.53 | $32.75 | $32.75 | 6,503,898 |
| 2024-05-23 | $33.18 | $33.38 | $32.59 | $32.65 | $32.65 | 6,822,730 |
| 2024-05-22 | $32.76 | $33.27 | $32.75 | $33.01 | $33.01 | 7,717,629 |
| 2024-05-21 | $31.95 | $32.85 | $31.89 | $32.69 | $32.69 | 8,166,653 |
| 2024-05-20 | $31.38 | $31.93 | $31.26 | $31.82 | $31.82 | 5,591,044 |
| 2024-05-17 | $31.23 | $31.28 | $31.01 | $31.19 | $31.19 | 4,618,189 |
| 2024-05-16 | $31.26 | $31.35 | $31.00 | $31.07 | $31.07 | 5,737,465 |
| 2024-05-15 | $31.00 | $31.40 | $30.99 | $31.36 | $31.36 | 6,480,610 |
| 2024-05-14 | $30.14 | $30.92 | $30.02 | $30.76 | $30.76 | 8,018,168 |
| 2024-05-13 | $29.84 | $30.23 | $29.81 | $29.94 | $29.94 | 5,568,284 |
| 2024-05-10 | $29.84 | $29.88 | $29.62 | $29.72 | $29.72 | 4,973,216 |
| 2024-05-09 | $29.39 | $29.68 | $29.33 | $29.65 | $29.65 | 6,431,722 |
| 2024-05-08 | $28.38 | $29.58 | $28.38 | $29.44 | $29.44 | 8,796,653 |
| 2024-05-07 | $28.57 | $28.80 | $28.25 | $28.41 | $28.41 | 3,953,052 |
| 2024-05-06 | $28.33 | $28.44 | $28.22 | $28.42 | $28.42 | 4,354,692 |
| 2024-05-03 | $28.28 | $28.50 | $28.01 | $28.18 | $28.18 | 6,648,423 |
| 2024-05-02 | $27.98 | $28.03 | $27.52 | $27.94 | $27.94 | 4,828,792 |
| 2024-05-01 | $28.00 | $28.08 | $27.61 | $27.75 | $27.75 | 6,137,292 |
| 2024-04-30 | $28.05 | $28.44 | $28.03 | $28.09 | $28.09 | 5,557,719 |
| 2024-04-29 | $28.12 | $28.45 | $28.12 | $28.27 | $28.27 | 5,807,143 |
| 2024-04-26 | $28.13 | $28.39 | $27.96 | $28.00 | $28.00 | 5,356,232 |
| 2024-04-25 | $27.97 | $28.30 | $27.76 | $28.13 | $28.13 | 5,032,707 |
| 2024-04-24 | $27.81 | $28.59 | $27.43 | $28.10 | $28.10 | 14,491,946 |
| 2024-04-23 | $27.69 | $27.85 | $27.58 | $27.67 | $27.67 | 6,116,240 |
| 2024-04-22 | $28.00 | $28.10 | $27.50 | $27.70 | $27.70 | 5,156,331 |
| 2024-04-19 | $27.66 | $27.94 | $27.57 | $27.81 | $27.81 | 4,770,045 |
| 2024-04-18 | $27.69 | $28.02 | $27.51 | $27.62 | $27.62 | 4,525,451 |
| 2024-04-17 | $27.95 | $28.21 | $27.63 | $27.69 | $27.69 | 6,144,063 |
| 2024-04-16 | $27.98 | $28.04 | $27.55 | $27.79 | $27.79 | 7,086,643 |
| 2024-04-15 | $28.77 | $28.90 | $27.91 | $27.96 | $27.96 | 6,224,193 |
| 2024-04-12 | $28.99 | $29.18 | $28.36 | $28.53 | $28.53 | 7,626,113 |
| 2024-04-11 | $29.06 | $29.28 | $28.68 | $29.23 | $29.23 | 5,519,864 |
| 2024-04-10 | $29.50 | $29.85 | $28.92 | $28.95 | $28.95 | 6,664,821 |
| 2024-04-09 | $29.44 | $29.98 | $29.37 | $29.97 | $29.97 | 6,591,730 |
| 2024-04-08 | $29.28 | $29.43 | $29.12 | $29.31 | $29.31 | 5,208,597 |
| 2024-04-05 | $29.53 | $29.60 | $29.05 | $29.11 | $29.11 | 5,158,764 |
| 2024-04-04 | $30.05 | $30.40 | $29.59 | $29.64 | $29.64 | 5,400,744 |
| 2024-04-03 | $29.47 | $30.09 | $29.42 | $29.66 | $29.66 | 6,834,447 |
| 2024-04-02 | $30.16 | $30.35 | $29.54 | $29.56 | $29.56 | 6,125,359 |
| 2024-04-01 | $30.25 | $30.56 | $30.22 | $30.38 | $30.38 | 6,811,105 |
| 2024-03-28 | $30.12 | $30.37 | $30.03 | $30.22 | $30.22 | 5,954,070 |
| 2024-03-27 | $30.19 | $30.20 | $29.73 | $30.12 | $30.12 | 6,441,024 |
| 2024-03-26 | $30.05 | $30.14 | $29.98 | $29.99 | $29.99 | 6,167,110 |
| 2024-03-25 | $29.89 | $30.06 | $29.81 | $29.88 | $29.88 | 6,904,862 |
| 2024-03-22 | $30.11 | $30.24 | $29.95 | $30.05 | $30.05 | 4,796,907 |
| 2024-03-21 | $29.85 | $30.39 | $29.70 | $30.08 | $30.08 | 6,699,348 |
| 2024-03-20 | $29.70 | $29.77 | $29.33 | $29.68 | $29.68 | 5,292,794 |
| 2024-03-19 | $29.81 | $29.89 | $29.50 | $29.82 | $29.82 | 6,113,604 |
| 2024-03-18 | $30.39 | $30.47 | $29.61 | $29.94 | $29.94 | 9,223,772 |
| 2024-03-15 | $30.45 | $30.96 | $30.40 | $30.42 | $30.42 | 15,269,825 |
| 2024-03-14 | $30.80 | $30.92 | $30.36 | $30.61 | $30.61 | 9,596,219 |
| 2024-03-13 | $30.50 | $30.95 | $30.30 | $30.75 | $30.75 | 8,000,977 |
| 2024-03-12 | $30.61 | $30.79 | $30.19 | $30.50 | $30.50 | 12,956,882 |
| 2024-03-11 | $30.61 | $30.93 | $30.39 | $30.86 | $30.58 | 6,999,564 |
| 2024-03-08 | $30.74 | $31.05 | $30.55 | $30.74 | $30.74 | 11,435,706 |
| 2024-03-07 | $30.36 | $30.95 | $30.15 | $30.56 | $30.56 | 13,019,651 |
| 2024-03-06 | $29.48 | $30.50 | $29.41 | $30.23 | $30.23 | 14,187,961 |
| 2024-03-05 | $28.98 | $29.45 | $28.87 | $29.13 | $29.13 | 10,274,353 |
| 2024-03-04 | $29.35 | $29.60 | $28.99 | $29.06 | $29.06 | 10,322,183 |
| 2024-03-01 | $29.00 | $29.63 | $28.89 | $29.41 | $29.41 | 13,170,691 |
| 2024-02-29 | $27.86 | $29.07 | $27.66 | $28.33 | $28.33 | 22,925,540 |
| 2024-02-28 | $28.72 | $29.09 | $28.68 | $28.72 | $28.72 | 10,811,290 |
| 2024-02-27 | $28.96 | $28.98 | $28.66 | $28.83 | $28.83 | 6,683,652 |
| 2024-02-26 | $29.31 | $29.49 | $28.78 | $28.80 | $28.80 | 9,431,050 |
| 2024-02-23 | $29.13 | $29.33 | $28.99 | $29.27 | $29.27 | 5,547,355 |
| 2024-02-22 | $28.49 | $29.10 | $28.49 | $28.95 | $28.95 | 6,276,183 |
| 2024-02-21 | $28.54 | $28.65 | $28.26 | $28.43 | $28.43 | 7,580,415 |
| 2024-02-20 | $28.38 | $28.75 | $28.34 | $28.63 | $28.63 | 5,677,893 |
| 2024-02-16 | $28.99 | $29.10 | $28.53 | $28.58 | $28.58 | 5,681,541 |
| 2024-02-15 | $28.58 | $29.09 | $28.58 | $29.03 | $29.03 | 7,071,789 |
| 2024-02-14 | $29.01 | $29.08 | $28.34 | $28.58 | $28.58 | 6,547,433 |
| 2024-02-13 | $28.32 | $28.40 | $27.89 | $28.14 | $28.14 | 6,503,734 |
| 2024-02-12 | $28.42 | $28.80 | $28.39 | $28.69 | $28.69 | 4,896,452 |
| 2024-02-09 | $28.28 | $28.52 | $28.19 | $28.42 | $28.42 | 4,852,209 |
| 2024-02-08 | $28.00 | $28.30 | $27.93 | $28.29 | $28.29 | 4,639,233 |
| 2024-02-07 | $28.25 | $28.25 | $27.86 | $27.95 | $27.95 | 7,357,961 |
| 2024-02-06 | $28.35 | $28.55 | $28.15 | $28.29 | $28.29 | 7,927,423 |
| 2024-02-05 | $28.57 | $28.59 | $28.17 | $28.33 | $28.33 | 10,392,289 |
| 2024-02-02 | $28.77 | $28.82 | $28.45 | $28.68 | $28.68 | 7,193,061 |
| 2024-02-01 | $28.66 | $28.94 | $28.38 | $28.94 | $28.94 | 11,987,926 |
| 2024-01-31 | $28.94 | $29.16 | $28.69 | $28.71 | $28.71 | 10,409,588 |
| 2024-01-30 | $29.20 | $29.35 | $29.09 | $29.15 | $29.15 | 6,618,121 |
| 2024-01-29 | $30.00 | $30.01 | $29.14 | $29.24 | $29.24 | 8,002,644 |
| 2024-01-26 | $29.64 | $30.16 | $29.64 | $30.00 | $30.00 | 9,325,979 |
| 2024-01-25 | $29.66 | $30.01 | $29.50 | $29.71 | $29.71 | 8,338,221 |
| 2024-01-24 | $29.77 | $29.92 | $29.54 | $29.56 | $29.56 | 6,800,368 |
| 2024-01-23 | $29.17 | $29.66 | $29.12 | $29.57 | $29.57 | 7,559,833 |
| 2024-01-22 | $29.30 | $29.56 | $29.14 | $29.18 | $29.18 | 8,926,275 |
| 2024-01-19 | $28.74 | $29.34 | $28.40 | $29.12 | $29.12 | 9,815,634 |
| 2024-01-18 | $28.91 | $28.91 | $28.45 | $28.65 | $28.65 | 8,246,657 |
| 2024-01-17 | $28.81 | $28.92 | $28.45 | $28.65 | $28.65 | 8,072,478 |
| 2024-01-16 | $29.50 | $29.56 | $29.01 | $29.09 | $29.09 | 6,680,018 |
| 2024-01-12 | $30.04 | $30.18 | $29.71 | $29.81 | $29.81 | 6,883,605 |
| 2024-01-11 | $30.46 | $30.60 | $29.82 | $30.00 | $30.00 | 8,835,630 |
| 2024-01-10 | $30.16 | $30.41 | $30.10 | $30.34 | $30.34 | 8,686,445 |
| 2024-01-09 | $30.70 | $30.82 | $30.14 | $30.16 | $30.16 | 8,504,517 |
| 2024-01-08 | $30.14 | $31.09 | $30.08 | $31.00 | $31.00 | 11,378,046 |
| 2024-01-05 | $29.60 | $30.22 | $29.54 | $29.95 | $29.95 | 6,916,527 |
| 2024-01-04 | $29.82 | $30.13 | $29.65 | $29.68 | $29.68 | 7,727,331 |
| 2024-01-03 | $29.66 | $30.10 | $29.48 | $29.90 | $29.90 | 8,017,329 |
| 2024-01-02 | $29.82 | $30.07 | $29.66 | $29.83 | $29.83 | 8,773,687 |
| 2023-12-29 | $30.17 | $30.33 | $30.02 | $30.09 | $30.09 | 5,201,826 |
| 2023-12-28 | $30.15 | $30.24 | $29.95 | $30.18 | $30.18 | 5,704,912 |
| 2023-12-27 | $30.40 | $30.52 | $30.21 | $30.24 | $30.24 | 5,124,366 |
| 2023-12-26 | $30.14 | $30.55 | $30.06 | $30.41 | $30.41 | 4,853,637 |
| 2023-12-22 | $30.22 | $30.48 | $30.07 | $30.18 | $30.18 | 4,476,845 |
| 2023-12-21 | $30.08 | $30.22 | $29.91 | $30.14 | $30.14 | 6,529,314 |
| 2023-12-20 | $30.17 | $30.37 | $29.79 | $29.79 | $29.79 | 8,750,442 |
| 2023-12-19 | $30.46 | $30.68 | $30.22 | $30.28 | $30.28 | 7,825,227 |
| 2023-12-18 | $30.68 | $30.81 | $30.26 | $30.26 | $30.26 | 15,426,423 |
| 2023-12-15 | $30.93 | $30.95 | $30.34 | $30.78 | $30.78 | 28,405,253 |
| 2023-12-14 | $30.47 | $31.17 | $30.47 | $30.93 | $30.93 | 12,597,104 |
| 2023-12-13 | $30.23 | $30.34 | $29.78 | $30.15 | $30.15 | 10,303,352 |
| 2023-12-12 | $30.22 | $30.48 | $30.15 | $30.23 | $30.23 | 8,908,977 |
| 2023-12-11 | $29.90 | $30.56 | $29.80 | $30.37 | $30.10 | 14,358,782 |
| 2023-12-08 | $29.40 | $29.59 | $29.31 | $29.46 | $29.19 | 7,563,303 |
| 2023-12-07 | $28.71 | $29.52 | $28.71 | $29.41 | $29.14 | 13,674,207 |
| 2023-12-06 | $29.09 | $29.14 | $28.45 | $28.49 | $28.23 | 5,317,415 |
| 2023-12-05 | $28.92 | $29.16 | $28.80 | $28.86 | $28.60 | 13,911,919 |
| 2023-12-04 | $29.24 | $29.47 | $28.94 | $29.04 | $28.78 | 6,105,400 |
| 2023-12-01 | $29.11 | $29.58 | $28.55 | $29.50 | $29.23 | 9,599,723 |
| 2023-11-30 | $29.32 | $29.38 | $29.02 | $29.34 | $29.07 | 12,883,061 |
| 2023-11-29 | $28.90 | $29.31 | $28.86 | $29.07 | $28.81 | 7,267,132 |
| 2023-11-28 | $28.44 | $28.68 | $28.32 | $28.64 | $28.38 | 5,762,269 |
| 2023-11-27 | $28.41 | $28.67 | $28.26 | $28.52 | $28.26 | 7,704,914 |
| 2023-11-24 | $28.54 | $28.83 | $28.44 | $28.64 | $28.38 | 4,762,084 |
| 2023-11-22 | $28.46 | $29.29 | $27.89 | $28.66 | $28.40 | 15,778,816 |
| 2023-11-21 | $28.06 | $28.11 | $27.66 | $27.87 | $27.62 | 12,903,074 |
| 2023-11-20 | $28.08 | $28.25 | $27.86 | $27.99 | $27.74 | 8,485,612 |
| 2023-11-17 | $28.35 | $28.39 | $28.10 | $28.31 | $28.05 | 7,957,886 |
| 2023-11-16 | $28.47 | $28.59 | $27.93 | $28.21 | $27.96 | 8,823,249 |
| 2023-11-15 | $28.29 | $28.86 | $28.26 | $28.47 | $28.21 | 8,461,075 |
| 2023-11-14 | $28.24 | $28.52 | $28.16 | $28.28 | $28.02 | 7,056,107 |
| 2023-11-13 | $27.76 | $27.99 | $27.62 | $27.78 | $27.53 | 8,606,197 |
| 2023-11-10 | $27.17 | $27.62 | $27.03 | $27.62 | $27.37 | 10,387,254 |
| 2023-11-09 | $27.31 | $27.38 | $27.01 | $27.02 | $26.78 | 6,569,510 |
| 2023-11-08 | $27.37 | $27.48 | $27.09 | $27.21 | $26.96 | 5,493,392 |
| 2023-11-07 | $27.43 | $27.68 | $27.23 | $27.33 | $27.08 | 6,699,255 |
| 2023-11-06 | $27.50 | $27.57 | $27.25 | $27.33 | $27.08 | 5,944,343 |
| 2023-11-03 | $26.99 | $27.54 | $26.96 | $27.42 | $27.42 | 4,662,655 |
| 2023-11-02 | $26.84 | $27.00 | $26.67 | $26.84 | $26.84 | 5,275,533 |
| 2023-11-01 | $26.41 | $26.59 | $26.22 | $26.48 | $26.48 | 5,966,498 |
| 2023-10-31 | $26.01 | $26.40 | $25.96 | $26.33 | $26.33 | 8,402,696 |
| 2023-10-30 | $26.00 | $26.33 | $25.90 | $26.16 | $26.16 | 5,454,892 |
| 2023-10-27 | $26.26 | $26.29 | $25.67 | $25.84 | $25.84 | 5,464,121 |
| 2023-10-26 | $26.00 | $26.35 | $25.87 | $26.17 | $26.17 | 9,205,913 |
| 2023-10-25 | $26.00 | $26.26 | $25.90 | $26.03 | $26.03 | 4,249,844 |
| 2023-10-24 | $26.07 | $26.25 | $25.93 | $26.16 | $26.16 | 6,426,724 |
| 2023-10-23 | $25.94 | $26.21 | $25.69 | $25.88 | $25.88 | 4,582,827 |
| 2023-10-20 | $26.46 | $26.55 | $26.00 | $26.01 | $26.01 | 6,037,126 |
| 2023-10-19 | $27.00 | $27.10 | $26.35 | $26.45 | $26.45 | 7,085,496 |
| 2023-10-18 | $26.88 | $27.24 | $26.82 | $27.04 | $27.04 | 9,127,092 |
| 2023-10-17 | $26.71 | $27.24 | $26.67 | $27.10 | $27.10 | 7,043,462 |
| 2023-10-16 | $26.70 | $27.00 | $26.65 | $26.88 | $26.88 | 6,655,305 |
| 2023-10-13 | $26.72 | $26.79 | $26.40 | $26.50 | $26.50 | 6,096,859 |
| 2023-10-12 | $26.83 | $26.88 | $26.58 | $26.75 | $26.75 | 7,050,388 |
| 2023-10-11 | $26.60 | $27.05 | $26.47 | $26.83 | $26.83 | 11,313,986 |
| 2023-10-10 | $26.28 | $26.60 | $26.21 | $26.43 | $26.43 | 9,998,584 |
| 2023-10-09 | $25.86 | $26.23 | $25.59 | $26.08 | $26.08 | 7,324,050 |
| 2023-10-06 | $26.09 | $26.18 | $25.74 | $25.90 | $25.90 | 8,406,405 |
| 2023-10-05 | $25.86 | $26.38 | $25.86 | $26.23 | $26.23 | 11,943,882 |
| 2023-10-04 | $26.22 | $26.22 | $25.83 | $26.04 | $26.04 | 8,431,257 |
| 2023-10-03 | $26.14 | $26.61 | $26.03 | $26.13 | $26.13 | 14,637,266 |
| 2023-10-02 | $25.64 | $26.04 | $25.56 | $25.67 | $25.67 | 8,547,429 |
| 2023-09-29 | $25.74 | $26.17 | $25.67 | $25.70 | $25.70 | 12,472,635 |
| 2023-09-28 | $25.30 | $25.83 | $25.22 | $25.57 | $25.57 | 8,527,689 |
| 2023-09-27 | $25.85 | $25.98 | $25.57 | $25.64 | $25.64 | 6,670,779 |
| 2023-09-26 | $26.12 | $26.21 | $25.70 | $25.72 | $25.72 | 8,797,250 |
| 2023-09-25 | $26.18 | $26.92 | $26.10 | $26.30 | $26.30 | 9,389,017 |
| 2023-09-22 | $26.92 | $27.06 | $26.75 | $26.77 | $26.77 | 7,017,279 |
| 2023-09-21 | $27.06 | $27.24 | $26.78 | $26.80 | $26.80 | 7,151,780 |
| 2023-09-20 | $27.70 | $27.74 | $27.05 | $27.06 | $27.06 | 8,057,338 |
| 2023-09-19 | $27.35 | $27.66 | $27.29 | $27.57 | $27.57 | 8,444,767 |
| 2023-09-18 | $27.26 | $27.48 | $27.12 | $27.32 | $27.32 | 10,290,111 |
| 2023-09-15 | $27.88 | $27.88 | $27.10 | $27.34 | $27.34 | 14,900,388 |
| 2023-09-14 | $26.88 | $27.88 | $26.80 | $27.82 | $27.82 | 16,424,146 |
| 2023-09-13 | $28.92 | $29.08 | $28.32 | $28.33 | $28.33 | 12,336,506 |
| 2023-09-12 | $29.13 | $29.46 | $28.92 | $28.94 | $28.94 | 8,773,498 |
| 2023-09-11 | $29.70 | $29.91 | $29.53 | $29.56 | $29.29 | 7,198,687 |
| 2023-09-08 | $29.40 | $29.77 | $29.33 | $29.45 | $29.45 | 5,942,453 |
| 2023-09-07 | $29.79 | $30.02 | $29.25 | $29.32 | $29.32 | 9,542,463 |
| 2023-09-06 | $29.96 | $30.31 | $29.84 | $30.13 | $30.13 | 6,534,710 |
| 2023-09-05 | $30.17 | $30.38 | $29.88 | $30.14 | $30.14 | 8,392,209 |
| 2023-09-01 | $29.95 | $30.67 | $29.84 | $30.37 | $30.37 | 9,619,782 |
| 2023-08-31 | $29.30 | $29.82 | $29.17 | $29.71 | $29.71 | 9,962,553 |
| 2023-08-30 | $29.02 | $29.36 | $27.85 | $29.29 | $29.29 | 22,465,516 |
| 2023-08-29 | $31.36 | $31.86 | $31.26 | $31.37 | $31.37 | 9,725,960 |
| 2023-08-28 | $30.94 | $31.49 | $30.92 | $31.33 | $31.33 | 4,288,095 |
| 2023-08-25 | $31.08 | $31.08 | $30.36 | $30.84 | $30.84 | 5,027,015 |
| 2023-08-24 | $31.28 | $31.37 | $30.72 | $30.75 | $30.75 | 5,164,782 |
| 2023-08-23 | $31.22 | $31.37 | $30.90 | $31.15 | $31.15 | 5,059,085 |
| 2023-08-22 | $31.44 | $31.53 | $30.67 | $31.02 | $31.02 | 5,082,028 |
| 2023-08-21 | $31.07 | $31.35 | $31.04 | $31.29 | $31.29 | 3,214,474 |
| 2023-08-18 | $30.83 | $31.22 | $30.67 | $31.06 | $31.06 | 4,850,435 |
| 2023-08-17 | $31.40 | $31.47 | $30.87 | $30.96 | $30.96 | 6,148,696 |
| 2023-08-16 | $31.72 | $31.82 | $31.22 | $31.30 | $31.30 | 4,525,525 |
| 2023-08-15 | $31.82 | $32.14 | $31.72 | $31.84 | $31.84 | 5,895,666 |
| 2023-08-14 | $32.74 | $32.75 | $31.94 | $32.07 | $32.07 | 8,870,745 |
| 2023-08-11 | $32.86 | $33.23 | $32.75 | $32.77 | $32.77 | 4,356,914 |
| 2023-08-10 | $33.06 | $33.25 | $32.71 | $32.97 | $32.97 | 4,483,717 |
| 2023-08-09 | $32.98 | $33.13 | $32.75 | $32.81 | $32.81 | 4,711,986 |
| 2023-08-08 | $32.69 | $33.10 | $32.42 | $33.07 | $33.07 | 5,331,727 |
| 2023-08-07 | $32.65 | $33.03 | $32.61 | $32.75 | $32.75 | 4,017,370 |
| 2023-08-04 | $32.75 | $32.88 | $32.41 | $32.43 | $32.43 | 3,685,914 |
| 2023-08-03 | $32.28 | $32.89 | $32.15 | $32.70 | $32.70 | 4,149,929 |
| 2023-08-02 | $32.67 | $32.86 | $32.47 | $32.50 | $32.50 | 5,172,731 |
| 2023-08-01 | $32.57 | $33.05 | $32.55 | $32.95 | $32.95 | 3,947,246 |
| 2023-07-31 | $32.74 | $33.01 | $32.67 | $32.83 | $32.83 | 3,739,630 |
| 2023-07-28 | $33.19 | $33.24 | $32.56 | $32.63 | $32.63 | 3,753,079 |
| 2023-07-27 | $33.39 | $33.50 | $32.79 | $32.88 | $32.88 | 3,880,673 |
| 2023-07-26 | $32.90 | $33.23 | $32.86 | $33.04 | $33.04 | 4,722,744 |
| 2023-07-25 | $32.56 | $33.27 | $32.52 | $33.10 | $33.10 | 4,693,818 |
| 2023-07-24 | $32.37 | $32.70 | $32.25 | $32.43 | $32.43 | 3,661,746 |
| 2023-07-21 | $32.63 | $32.71 | $32.23 | $32.24 | $32.24 | 3,482,338 |
| 2023-07-20 | $32.76 | $32.83 | $32.24 | $32.56 | $32.56 | 5,111,101 |
| 2023-07-19 | $33.05 | $33.25 | $32.92 | $32.93 | $32.93 | 4,690,370 |
| 2023-07-18 | $32.79 | $32.90 | $32.46 | $32.78 | $32.78 | 5,029,465 |
| 2023-07-17 | $32.67 | $32.94 | $32.49 | $32.82 | $32.82 | 3,861,776 |
| 2023-07-14 | $33.40 | $33.41 | $32.70 | $32.79 | $32.79 | 4,676,590 |
| 2023-07-13 | $33.09 | $33.59 | $33.09 | $33.56 | $33.56 | 4,335,616 |
| 2023-07-12 | $33.78 | $33.90 | $32.89 | $32.90 | $32.90 | 7,828,254 |
| 2023-07-11 | $32.47 | $33.75 | $32.29 | $33.45 | $33.45 | 13,731,668 |
| 2023-07-10 | $31.13 | $31.54 | $31.03 | $31.54 | $31.54 | 5,394,623 |
| 2023-07-07 | $30.99 | $31.41 | $30.95 | $31.13 | $31.13 | 7,796,162 |
| 2023-07-06 | $30.31 | $30.91 | $30.24 | $30.90 | $30.90 | 6,384,754 |
| 2023-07-05 | $30.52 | $30.71 | $30.41 | $30.68 | $30.68 | 5,289,021 |
| 2023-07-03 | $30.70 | $30.87 | $30.57 | $30.75 | $30.75 | 3,743,141 |
| 2023-06-30 | $30.50 | $30.78 | $30.44 | $30.71 | $30.71 | 8,796,906 |
| 2023-06-29 | $30.00 | $30.45 | $29.94 | $30.32 | $30.32 | 7,260,693 |
| 2023-06-28 | $29.69 | $29.96 | $29.57 | $29.94 | $29.94 | 5,646,869 |
| 2023-06-27 | $29.80 | $29.96 | $29.54 | $29.84 | $29.84 | 6,004,350 |
| 2023-06-26 | $29.78 | $29.92 | $29.70 | $29.77 | $29.77 | 4,905,467 |
| 2023-06-23 | $29.46 | $29.77 | $29.32 | $29.61 | $29.61 | 14,813,912 |
| 2023-06-22 | $29.79 | $29.97 | $29.39 | $29.80 | $29.80 | 7,169,796 |
| 2023-06-21 | $29.99 | $30.12 | $29.65 | $29.85 | $29.85 | 10,344,912 |
| 2023-06-20 | $30.81 | $30.88 | $30.10 | $30.16 | $30.16 | 11,900,670 |
| 2023-06-16 | $31.21 | $31.27 | $30.77 | $31.00 | $31.00 | 13,963,264 |
| 2023-06-15 | $30.95 | $31.38 | $30.81 | $31.10 | $31.10 | 11,344,678 |
| 2023-06-14 | $30.91 | $31.11 | $30.76 | $30.95 | $30.95 | 14,345,403 |
| 2023-06-13 | $30.34 | $30.95 | $30.34 | $30.89 | $30.89 | 8,963,978 |
| 2023-06-12 | $29.95 | $30.54 | $29.89 | $30.44 | $30.18 | 8,827,214 |
| 2023-06-09 | $30.23 | $30.45 | $29.74 | $29.80 | $29.80 | 6,441,713 |
| 2023-06-08 | $30.03 | $30.20 | $29.56 | $30.04 | $30.04 | 5,075,058 |
| 2023-06-07 | $29.61 | $30.05 | $29.49 | $29.93 | $29.93 | 7,268,213 |
| 2023-06-06 | $29.12 | $29.91 | $29.06 | $29.65 | $29.65 | 6,805,672 |
| 2023-06-05 | $30.46 | $30.46 | $29.26 | $29.29 | $29.29 | 9,679,700 |
| 2023-06-02 | $29.52 | $30.79 | $29.52 | $30.55 | $30.55 | 10,255,704 |
| 2023-06-01 | $29.27 | $29.95 | $28.81 | $29.42 | $29.42 | 15,653,090 |
| 2023-05-31 | $29.77 | $30.27 | $28.73 | $29.06 | $29.06 | 30,218,476 |
| 2023-05-30 | $31.62 | $31.71 | $30.86 | $30.93 | $30.93 | 10,566,785 |
| 2023-05-26 | $31.00 | $31.40 | $30.87 | $31.30 | $31.30 | 8,371,229 |
| 2023-05-25 | $30.52 | $30.96 | $30.34 | $30.90 | $30.90 | 7,596,920 |
| 2023-05-24 | $30.42 | $30.42 | $29.83 | $30.00 | $30.00 | 5,980,144 |
| 2023-05-23 | $30.49 | $30.83 | $30.41 | $30.56 | $30.56 | 5,110,715 |
| 2023-05-22 | $30.49 | $30.80 | $30.29 | $30.71 | $30.71 | 5,832,326 |
| 2023-05-19 | $30.96 | $30.98 | $30.45 | $30.54 | $30.54 | 5,223,847 |
| 2023-05-18 | $30.25 | $30.77 | $30.10 | $30.74 | $30.74 | 4,763,994 |
| 2023-05-17 | $30.00 | $30.43 | $29.76 | $30.27 | $30.27 | 5,741,907 |
| 2023-05-16 | $29.67 | $30.01 | $29.53 | $29.66 | $29.66 | 6,262,468 |
| 2023-05-15 | $28.87 | $29.59 | $28.80 | $29.57 | $29.57 | 5,953,555 |
| 2023-05-12 | $29.35 | $29.35 | $28.53 | $28.90 | $28.90 | 7,327,976 |
| 2023-05-11 | $29.68 | $29.78 | $29.17 | $29.39 | $29.39 | 5,564,630 |
| 2023-05-10 | $30.60 | $30.68 | $29.50 | $29.86 | $29.86 | 5,733,196 |
| 2023-05-09 | $30.08 | $30.40 | $30.00 | $30.29 | $30.29 | 5,547,106 |
| 2023-05-08 | $30.25 | $30.34 | $29.94 | $30.19 | $30.19 | 4,672,579 |
| 2023-05-05 | $29.75 | $30.22 | $29.66 | $30.13 | $30.13 | 4,592,240 |
| 2023-05-04 | $29.64 | $29.76 | $29.27 | $29.40 | $29.40 | 4,771,705 |
| 2023-05-03 | $30.21 | $30.47 | $29.86 | $29.86 | $29.86 | 5,708,497 |
| 2023-05-02 | $30.37 | $30.48 | $29.52 | $30.12 | $30.12 | 6,896,028 |
| 2023-05-01 | $29.86 | $30.24 | $29.81 | $29.96 | $29.96 | 4,737,956 |
| 2023-04-28 | $29.79 | $30.07 | $29.51 | $29.71 | $29.71 | 6,710,522 |
| 2023-04-27 | $29.01 | $29.73 | $29.01 | $29.72 | $29.72 | 6,091,688 |
| 2023-04-26 | $29.08 | $29.21 | $28.72 | $28.96 | $28.96 | 5,692,672 |
| 2023-04-25 | $29.30 | $29.61 | $29.19 | $29.26 | $29.26 | 5,337,122 |
| 2023-04-24 | $29.44 | $29.72 | $29.25 | $29.47 | $29.47 | 4,656,841 |
| 2023-04-21 | $29.58 | $29.69 | $29.16 | $29.48 | $29.48 | 4,776,780 |
| 2023-04-20 | $29.79 | $30.06 | $29.52 | $29.63 | $29.63 | 5,299,994 |
| 2023-04-19 | $30.53 | $30.76 | $30.02 | $30.21 | $30.21 | 6,095,527 |
| 2023-04-18 | $31.09 | $31.47 | $31.00 | $31.22 | $31.22 | 7,040,267 |
| 2023-04-17 | $30.70 | $31.13 | $30.47 | $30.93 | $30.93 | 9,530,228 |
| 2023-04-14 | $29.87 | $30.63 | $29.68 | $29.82 | $29.82 | 6,511,228 |
| 2023-04-13 | $29.75 | $30.03 | $29.42 | $29.90 | $29.90 | 4,606,912 |
| 2023-04-12 | $30.15 | $30.15 | $29.57 | $29.66 | $29.66 | 6,313,708 |
| 2023-04-11 | $30.00 | $30.30 | $29.84 | $29.94 | $29.94 | 4,717,667 |
| 2023-04-10 | $29.17 | $29.75 | $29.12 | $29.74 | $29.74 | 5,938,062 |
| 2023-04-06 | $29.34 | $29.53 | $29.18 | $29.29 | $29.29 | 3,968,232 |
| 2023-04-05 | $29.36 | $29.71 | $29.19 | $29.41 | $29.41 | 5,529,789 |
| 2023-04-04 | $29.94 | $30.08 | $29.40 | $29.55 | $29.55 | 5,134,959 |
| 2023-04-03 | $29.34 | $29.97 | $29.27 | $29.89 | $29.89 | 6,518,949 |
| 2023-03-31 | $28.95 | $29.39 | $28.95 | $29.35 | $29.35 | 7,653,500 |
| 2023-03-30 | $28.63 | $28.95 | $28.54 | $28.90 | $28.90 | 4,914,024 |
| 2023-03-29 | $28.05 | $28.34 | $27.97 | $28.31 | $28.31 | 4,753,303 |
| 2023-03-28 | $27.77 | $27.80 | $27.42 | $27.63 | $27.63 | 4,300,871 |
| 2023-03-27 | $27.97 | $28.09 | $27.75 | $27.89 | $27.89 | 4,041,666 |
| 2023-03-24 | $27.56 | $27.76 | $27.24 | $27.72 | $27.72 | 5,796,401 |
| 2023-03-23 | $27.87 | $28.21 | $27.48 | $27.72 | $27.72 | 5,651,353 |
| 2023-03-22 | $28.60 | $28.66 | $27.83 | $27.85 | $27.85 | 5,558,054 |
| 2023-03-21 | $28.53 | $28.79 | $28.29 | $28.61 | $28.61 | 6,421,230 |
| 2023-03-20 | $28.18 | $28.66 | $28.04 | $28.19 | $28.19 | 7,153,274 |
| 2023-03-17 | $28.25 | $28.42 | $27.80 | $28.04 | $28.04 | 23,967,277 |
| 2023-03-16 | $27.60 | $28.40 | $27.51 | $28.31 | $28.31 | 8,315,422 |
| 2023-03-15 | $27.26 | $28.02 | $27.25 | $27.96 | $27.96 | 8,857,804 |
| 2023-03-14 | $27.87 | $28.28 | $27.58 | $27.81 | $27.81 | 6,083,129 |
| 2023-03-13 | $27.11 | $27.60 | $26.93 | $27.34 | $27.34 | 7,435,257 |
| 2023-03-10 | $27.83 | $27.84 | $27.05 | $27.45 | $27.45 | 6,869,211 |
| 2023-03-09 | $28.30 | $28.52 | $27.87 | $27.89 | $27.89 | 6,341,874 |
| 2023-03-08 | $27.80 | $28.28 | $27.60 | $28.27 | $28.27 | 5,565,028 |
| 2023-03-07 | $28.30 | $28.35 | $27.48 | $27.66 | $27.66 | 8,361,228 |
| 2023-03-06 | $28.87 | $29.09 | $28.50 | $28.57 | $28.30 | 7,506,449 |
| 2023-03-03 | $28.85 | $28.99 | $28.57 | $28.61 | $28.34 | 6,968,175 |
| 2023-03-02 | $28.68 | $28.89 | $28.15 | $28.81 | $28.54 | 7,307,422 |
| 2023-03-01 | $29.96 | $29.97 | $28.72 | $28.86 | $28.59 | 10,330,675 |
| 2023-02-28 | $29.36 | $30.26 | $29.22 | $29.52 | $29.24 | 15,390,880 |
| 2023-02-27 | $29.57 | $29.63 | $29.24 | $29.39 | $29.11 | 7,270,582 |
| 2023-02-24 | $29.10 | $29.38 | $28.94 | $29.22 | $28.95 | 6,133,754 |
| 2023-02-23 | $29.50 | $29.68 | $28.96 | $29.55 | $29.27 | 5,787,029 |
| 2023-02-22 | $29.03 | $29.39 | $28.92 | $29.08 | $28.81 | 5,496,815 |
| 2023-02-21 | $29.63 | $29.73 | $28.97 | $29.00 | $28.73 | 5,779,502 |
| 2023-02-17 | $30.08 | $30.24 | $29.74 | $30.16 | $30.16 | 5,758,266 |
| 2023-02-16 | $30.22 | $30.57 | $30.10 | $30.27 | $30.27 | 3,514,197 |
| 2023-02-15 | $30.07 | $30.55 | $30.05 | $30.53 | $30.53 | 4,269,659 |
| 2023-02-14 | $30.33 | $30.45 | $30.02 | $30.40 | $30.40 | 5,647,969 |
| 2023-02-13 | $29.86 | $30.35 | $29.80 | $30.34 | $30.34 | 4,280,906 |
| 2023-02-10 | $29.51 | $30.22 | $29.51 | $29.97 | $29.97 | 4,136,810 |
| 2023-02-09 | $30.00 | $30.15 | $29.43 | $29.66 | $29.66 | 3,726,458 |
| 2023-02-08 | $29.79 | $29.98 | $29.58 | $29.61 | $29.61 | 4,341,925 |
| 2023-02-07 | $29.66 | $30.06 | $29.34 | $30.00 | $30.00 | 5,472,269 |
| 2023-02-06 | $30.22 | $30.32 | $29.54 | $29.77 | $29.77 | 5,145,694 |
| 2023-02-03 | $30.36 | $30.91 | $30.33 | $30.51 | $30.51 | 4,339,343 |
| 2023-02-02 | $30.09 | $31.02 | $30.00 | $30.79 | $30.79 | 6,461,353 |
| 2023-02-01 | $29.04 | $29.93 | $28.90 | $29.87 | $29.87 | 5,698,738 |
| 2023-01-31 | $28.76 | $29.14 | $28.60 | $29.14 | $29.14 | 5,884,150 |
| 2023-01-30 | $28.90 | $29.13 | $28.78 | $28.82 | $28.82 | 4,727,800 |
| 2023-01-27 | $28.70 | $29.54 | $28.63 | $29.23 | $29.23 | 6,954,612 |
| 2023-01-26 | $28.98 | $29.01 | $28.41 | $29.01 | $29.01 | 4,220,437 |
| 2023-01-25 | $28.00 | $28.84 | $27.90 | $28.69 | $28.69 | 4,646,332 |
| 2023-01-24 | $28.50 | $28.61 | $28.27 | $28.40 | $28.40 | 4,295,793 |
| 2023-01-23 | $28.05 | $28.79 | $28.05 | $28.60 | $28.60 | 4,780,899 |
| 2023-01-20 | $27.02 | $27.94 | $26.88 | $27.91 | $27.91 | 6,692,433 |
| 2023-01-19 | $27.24 | $27.31 | $26.76 | $26.96 | $26.96 | 5,430,961 |
| 2023-01-18 | $27.66 | $28.03 | $27.46 | $27.53 | $27.53 | 5,376,259 |
| 2023-01-17 | $27.86 | $27.91 | $27.31 | $27.59 | $27.59 | 6,452,115 |
| 2023-01-13 | $28.30 | $28.31 | $27.62 | $27.91 | $27.91 | 7,330,082 |
| 2023-01-12 | $28.92 | $28.96 | $28.42 | $28.55 | $28.55 | 6,110,593 |
| 2023-01-11 | $29.06 | $29.09 | $28.54 | $28.83 | $28.83 | 6,013,733 |
| 2023-01-10 | $28.62 | $29.10 | $28.52 | $29.09 | $29.09 | 4,372,774 |
| 2023-01-09 | $28.63 | $29.18 | $28.48 | $28.64 | $28.64 | 5,792,006 |
| 2023-01-06 | $27.52 | $28.57 | $27.32 | $28.36 | $28.36 | 5,501,663 |
| 2023-01-05 | $27.04 | $27.42 | $26.86 | $27.21 | $27.21 | 4,778,679 |
| 2023-01-04 | $27.26 | $27.69 | $26.93 | $27.22 | $27.22 | 5,823,877 |
| 2023-01-03 | $27.00 | $27.25 | $26.58 | $26.75 | $26.75 | 6,428,991 |
| 2022-12-30 | $26.73 | $26.89 | $26.52 | $26.87 | $26.87 | 4,242,506 |
| 2022-12-29 | $26.86 | $27.30 | $26.85 | $27.04 | $27.04 | 4,693,284 |
| 2022-12-28 | $27.07 | $27.23 | $26.42 | $26.54 | $26.54 | 5,358,457 |
| 2022-12-27 | $26.77 | $27.17 | $26.61 | $27.07 | $27.07 | 5,324,996 |
| 2022-12-23 | $26.66 | $26.80 | $26.36 | $26.76 | $26.76 | 4,085,078 |
| 2022-12-22 | $26.26 | $26.67 | $26.09 | $26.66 | $26.66 | 5,460,857 |
| 2022-12-21 | $26.78 | $27.00 | $26.65 | $26.69 | $26.69 | 4,856,493 |
| 2022-12-20 | $26.50 | $26.81 | $26.36 | $26.61 | $26.61 | 5,336,241 |
| 2022-12-19 | $26.76 | $26.94 | $26.28 | $26.56 | $26.56 | 5,210,303 |
| 2022-12-16 | $26.63 | $26.88 | $26.41 | $26.72 | $26.72 | 17,947,150 |
| 2022-12-15 | $27.71 | $27.87 | $26.70 | $26.84 | $26.84 | 10,422,314 |
| 2022-12-14 | $28.59 | $29.05 | $28.12 | $28.36 | $28.36 | 6,799,441 |
| 2022-12-13 | $29.52 | $29.73 | $28.71 | $28.87 | $28.87 | 7,461,192 |
| 2022-12-12 | $28.18 | $29.04 | $28.07 | $29.02 | $28.76 | 7,439,223 |
| 2022-12-09 | $28.39 | $28.73 | $28.20 | $28.21 | $28.21 | 5,431,833 |
| 2022-12-08 | $28.01 | $28.81 | $27.91 | $28.48 | $28.48 | 6,944,807 |
| 2022-12-07 | $28.00 | $28.25 | $27.63 | $27.83 | $27.83 | 7,108,406 |
| 2022-12-06 | $29.17 | $29.26 | $28.13 | $28.31 | $28.31 | 6,394,096 |
| 2022-12-05 | $29.41 | $29.62 | $29.13 | $29.21 | $29.21 | 4,936,365 |
| 2022-12-02 | $29.44 | $29.80 | $29.25 | $29.64 | $29.64 | 5,259,542 |
| 2022-12-01 | $30.11 | $30.23 | $29.78 | $29.86 | $29.86 | 5,757,364 |
| 2022-11-30 | $29.00 | $30.06 | $28.72 | $30.04 | $30.04 | 10,286,941 |
| 2022-11-29 | $29.35 | $29.61 | $28.83 | $28.88 | $28.88 | 7,753,046 |
| 2022-11-28 | $29.75 | $29.79 | $29.12 | $29.21 | $29.21 | 6,677,042 |
| 2022-11-25 | $29.80 | $30.74 | $29.71 | $30.15 | $30.15 | 5,959,306 |
| 2022-11-23 | $29.12 | $30.17 | $28.31 | $29.91 | $29.91 | 17,741,296 |
| 2022-11-22 | $29.23 | $29.42 | $28.64 | $29.38 | $29.38 | 13,828,928 |
| 2022-11-21 | $29.16 | $29.30 | $28.68 | $29.16 | $29.16 | 10,582,898 |
| 2022-11-18 | $29.05 | $29.62 | $28.89 | $29.48 | $29.48 | 9,218,085 |
| 2022-11-17 | $28.86 | $29.46 | $28.31 | $29.43 | $29.43 | 9,984,446 |
| 2022-11-16 | $30.20 | $30.27 | $28.99 | $29.29 | $29.29 | 9,140,211 |
| 2022-11-15 | $30.90 | $31.09 | $30.34 | $30.56 | $30.56 | 8,492,779 |
| 2022-11-14 | $30.17 | $30.91 | $30.08 | $30.43 | $30.43 | 8,178,913 |
| 2022-11-11 | $29.32 | $30.69 | $29.29 | $30.55 | $30.55 | 11,423,283 |
| 2022-11-10 | $28.95 | $29.30 | $28.63 | $29.30 | $29.30 | 11,861,608 |
| 2022-11-09 | $28.50 | $28.66 | $27.72 | $27.80 | $27.80 | 7,574,400 |
| 2022-11-08 | $29.00 | $29.37 | $28.69 | $28.85 | $28.85 | 8,721,352 |
| 2022-11-07 | $28.35 | $28.92 | $28.27 | $28.75 | $28.75 | 8,825,700 |
| 2022-11-04 | $27.37 | $28.31 | $27.22 | $28.29 | $28.29 | 13,492,746 |
| 2022-11-03 | $26.70 | $26.91 | $26.20 | $26.66 | $26.66 | 5,423,612 |
| 2022-11-02 | $27.78 | $28.07 | $26.98 | $26.98 | $26.98 | 5,790,063 |
| 2022-11-01 | $27.94 | $28.07 | $27.37 | $27.85 | $27.85 | 5,112,913 |
| 2022-10-31 | $27.79 | $27.89 | $27.53 | $27.62 | $27.62 | 5,403,143 |
| 2022-10-28 | $27.28 | $28.12 | $27.28 | $28.05 | $28.05 | 8,033,311 |
| 2022-10-27 | $27.76 | $27.91 | $27.11 | $27.22 | $27.22 | 6,395,794 |
| 2022-10-26 | $27.13 | $28.11 | $27.04 | $27.48 | $27.48 | 6,936,476 |
| 2022-10-25 | $26.91 | $27.60 | $26.85 | $27.58 | $27.58 | 7,136,802 |
| 2022-10-24 | $27.00 | $27.25 | $26.74 | $27.06 | $27.06 | 5,640,305 |
| 2022-10-21 | $25.72 | $26.84 | $25.57 | $26.79 | $26.79 | 7,894,310 |
| 2022-10-20 | $25.63 | $26.34 | $25.49 | $25.57 | $25.57 | 5,830,744 |
| 2022-10-19 | $25.26 | $25.75 | $25.25 | $25.49 | $25.49 | 6,055,084 |
| 2022-10-18 | $26.33 | $26.50 | $25.21 | $25.55 | $25.55 | 7,501,557 |
| 2022-10-17 | $25.87 | $26.30 | $25.40 | $25.69 | $25.69 | 8,841,600 |
| 2022-10-14 | $26.11 | $26.35 | $25.40 | $25.44 | $25.44 | 10,700,725 |
| 2022-10-13 | $24.19 | $26.33 | $24.08 | $26.02 | $26.02 | 11,791,948 |
| 2022-10-12 | $24.86 | $25.02 | $24.62 | $24.69 | $24.69 | 7,896,922 |
| 2022-10-11 | $25.01 | $25.33 | $24.60 | $24.78 | $24.78 | 7,287,361 |
| 2022-10-10 | $25.28 | $25.46 | $24.60 | $24.99 | $24.99 | 6,557,635 |
| 2022-10-07 | $25.77 | $25.85 | $24.90 | $25.04 | $25.04 | 10,318,157 |
| 2022-10-06 | $26.58 | $27.04 | $26.45 | $26.48 | $26.48 | 8,415,944 |
| 2022-10-05 | $26.17 | $26.95 | $26.12 | $26.78 | $26.78 | 7,457,092 |
| 2022-10-04 | $26.38 | $26.86 | $26.30 | $26.64 | $26.64 | 8,845,030 |
| 2022-10-03 | $25.34 | $26.11 | $25.09 | $25.89 | $25.89 | 8,923,017 |
| 2022-09-30 | $25.01 | $25.68 | $24.87 | $24.92 | $24.92 | 8,858,514 |
| 2022-09-29 | $25.16 | $25.16 | $24.74 | $25.04 | $25.04 | 8,265,568 |
| 2022-09-28 | $24.89 | $25.69 | $24.86 | $25.61 | $25.61 | 7,576,144 |
| 2022-09-27 | $25.38 | $25.57 | $24.84 | $24.98 | $24.98 | 5,951,262 |
| 2022-09-26 | $25.07 | $25.50 | $24.81 | $24.96 | $24.96 | 8,872,742 |
| 2022-09-23 | $25.29 | $25.47 | $24.92 | $25.35 | $25.35 | 8,647,127 |
| 2022-09-22 | $25.96 | $26.23 | $25.69 | $25.71 | $25.71 | 8,758,946 |
| 2022-09-21 | $26.62 | $26.94 | $26.00 | $26.00 | $26.00 | 8,884,141 |
| 2022-09-20 | $26.53 | $26.62 | $26.09 | $26.45 | $26.45 | 9,853,591 |
| 2022-09-19 | $26.98 | $27.32 | $26.59 | $26.95 | $26.95 | 9,768,726 |
| 2022-09-16 | $26.75 | $27.37 | $26.52 | $27.23 | $27.23 | 39,538,455 |
| 2022-09-15 | $26.87 | $27.41 | $26.62 | $26.94 | $26.94 | 11,525,212 |
| 2022-09-14 | $27.07 | $27.31 | $26.73 | $27.04 | $27.04 | 9,079,402 |
| 2022-09-13 | $27.39 | $27.70 | $26.81 | $26.96 | $26.96 | 10,378,073 |
| 2022-09-12 | $28.45 | $28.90 | $28.41 | $28.51 | $28.51 | 9,386,071 |
| 2022-09-09 | $27.72 | $28.36 | $27.70 | $28.26 | $28.26 | 8,967,187 |
| 2022-09-08 | $27.21 | $27.62 | $26.94 | $27.50 | $27.50 | 11,824,679 |
| 2022-09-07 | $27.21 | $27.60 | $26.87 | $27.47 | $27.47 | 10,039,363 |
| 2022-09-06 | $27.61 | $27.92 | $27.15 | $27.33 | $27.33 | 13,371,211 |
| 2022-09-02 | $28.58 | $28.67 | $27.53 | $27.64 | $27.64 | 12,380,529 |
| 2022-09-01 | $28.26 | $28.51 | $27.56 | $28.17 | $28.17 | 16,713,474 |
| 2022-08-31 | $29.50 | $30.22 | $28.67 | $28.71 | $28.71 | 28,214,891 |
| 2022-08-30 | $31.77 | $31.82 | $30.95 | $31.10 | $31.10 | 15,527,130 |
| 2022-08-29 | $31.05 | $31.99 | $31.03 | $31.53 | $31.53 | 10,601,742 |
| 2022-08-26 | $33.41 | $33.58 | $31.37 | $31.39 | $31.39 | 14,112,761 |
| 2022-08-25 | $33.52 | $34.52 | $33.47 | $34.47 | $34.47 | 7,450,911 |
| 2022-08-24 | $33.20 | $33.46 | $32.92 | $33.22 | $33.22 | 6,467,555 |
| 2022-08-23 | $33.40 | $33.98 | $33.34 | $33.40 | $33.40 | 5,810,104 |
| 2022-08-22 | $33.72 | $33.81 | $33.29 | $33.41 | $33.41 | 6,437,029 |
| 2022-08-19 | $34.55 | $34.63 | $33.66 | $34.23 | $34.23 | 9,640,492 |
| 2022-08-18 | $34.63 | $35.32 | $34.28 | $35.23 | $35.23 | 5,989,746 |
| 2022-08-17 | $34.38 | $34.67 | $34.02 | $34.31 | $34.31 | 7,033,688 |
| 2022-08-16 | $34.30 | $34.83 | $34.23 | $34.50 | $34.50 | 6,605,537 |
| 2022-08-15 | $34.37 | $34.74 | $34.14 | $34.40 | $34.40 | 4,525,670 |
| 2022-08-12 | $34.41 | $34.68 | $34.05 | $34.65 | $34.65 | 5,489,206 |
| 2022-08-11 | $33.83 | $34.78 | $33.83 | $34.22 | $34.22 | 7,084,168 |
| 2022-08-10 | $33.11 | $34.34 | $33.05 | $33.98 | $33.98 | 7,426,957 |
| 2022-08-09 | $33.18 | $33.24 | $32.05 | $32.49 | $32.49 | 9,175,536 |
| 2022-08-08 | $33.80 | $34.05 | $33.35 | $33.45 | $33.45 | 5,651,600 |
| 2022-08-05 | $32.76 | $33.99 | $32.72 | $33.58 | $33.58 | 6,523,852 |
| 2022-08-04 | $32.88 | $33.28 | $32.61 | $33.26 | $33.26 | 6,559,953 |
| 2022-08-03 | $33.12 | $33.27 | $32.30 | $32.96 | $32.96 | 7,073,914 |
| 2022-08-02 | $33.31 | $33.31 | $32.44 | $32.74 | $32.74 | 5,776,075 |
| 2022-08-01 | $33.05 | $33.83 | $33.01 | $33.67 | $33.67 | 6,400,733 |
| 2022-07-29 | $33.00 | $33.42 | $32.51 | $33.39 | $33.39 | 8,459,283 |
| 2022-07-28 | $32.67 | $33.22 | $32.30 | $32.89 | $32.89 | 4,713,530 |
| 2022-07-27 | $32.19 | $32.83 | $31.85 | $32.62 | $32.62 | 6,991,113 |
| 2022-07-26 | $32.53 | $32.65 | $31.88 | $31.95 | $31.95 | 5,908,181 |
| 2022-07-25 | $32.64 | $32.73 | $32.20 | $32.60 | $32.60 | 4,482,433 |
| 2022-07-22 | $33.20 | $33.57 | $32.31 | $32.47 | $32.47 | 7,558,941 |
| 2022-07-21 | $32.82 | $33.52 | $32.54 | $33.46 | $33.46 | 6,927,728 |
| 2022-07-20 | $32.90 | $33.47 | $32.57 | $32.94 | $32.94 | 5,546,845 |
| 2022-07-19 | $31.96 | $32.89 | $31.93 | $32.83 | $32.83 | 8,753,835 |
| 2022-07-18 | $31.99 | $32.40 | $31.37 | $31.50 | $31.50 | 7,539,591 |
| 2022-07-15 | $31.61 | $31.73 | $31.32 | $31.66 | $31.66 | 7,103,603 |
| 2022-07-14 | $30.52 | $31.28 | $30.26 | $31.18 | $31.18 | 7,471,748 |
| 2022-07-13 | $30.76 | $31.40 | $30.51 | $31.06 | $31.06 | 7,312,976 |
| 2022-07-12 | $31.45 | $31.94 | $31.06 | $31.33 | $31.33 | 9,769,359 |
| 2022-07-11 | $31.56 | $31.83 | $31.28 | $31.40 | $31.40 | 5,863,766 |
| 2022-07-08 | $31.92 | $32.43 | $31.56 | $32.11 | $32.11 | 6,584,726 |
| 2022-07-07 | $31.65 | $32.00 | $31.46 | $31.78 | $31.78 | 7,022,162 |
| 2022-07-06 | $31.54 | $31.70 | $30.76 | $31.17 | $31.17 | 8,305,996 |
| 2022-07-05 | $30.91 | $31.56 | $30.01 | $31.54 | $31.54 | 13,971,181 |
| 2022-07-01 | $32.67 | $32.87 | $31.48 | $31.87 | $31.87 | 12,193,550 |
| 2022-06-30 | $32.95 | $33.40 | $32.61 | $32.78 | $32.78 | 10,878,656 |
| 2022-06-29 | $34.34 | $34.37 | $33.44 | $33.61 | $33.61 | 5,989,020 |
| 2022-06-28 | $35.41 | $35.70 | $34.18 | $34.44 | $34.44 | 7,226,454 |
| 2022-06-27 | $35.44 | $35.75 | $35.15 | $35.36 | $35.36 | 5,804,556 |
| 2022-06-24 | $34.26 | $35.26 | $34.21 | $35.23 | $35.23 | 10,533,000 |
| 2022-06-23 | $33.91 | $34.05 | $33.42 | $33.87 | $33.87 | 7,334,306 |
| 2022-06-22 | $33.68 | $34.12 | $33.41 | $33.74 | $33.74 | 10,701,844 |
| 2022-06-21 | $34.46 | $34.89 | $34.07 | $34.29 | $34.29 | 11,277,194 |
| 2022-06-17 | $32.88 | $33.81 | $32.63 | $33.55 | $33.55 | 20,542,322 |
| 2022-06-16 | $33.65 | $33.67 | $32.31 | $32.71 | $32.71 | 13,397,993 |
| 2022-06-15 | $34.26 | $34.94 | $33.87 | $34.41 | $34.41 | 12,683,550 |
| 2022-06-14 | $33.90 | $34.13 | $33.36 | $33.75 | $33.75 | 10,769,311 |
| 2022-06-13 | $34.40 | $34.68 | $33.60 | $33.76 | $33.76 | 12,114,917 |
| 2022-06-10 | $35.89 | $36.23 | $35.25 | $35.28 | $35.28 | 9,523,443 |
| 2022-06-09 | $37.84 | $38.12 | $36.66 | $36.67 | $36.67 | 8,047,902 |
| 2022-06-08 | $39.01 | $39.01 | $37.86 | $37.95 | $37.95 | 10,885,445 |
| 2022-06-07 | $38.88 | $39.47 | $38.58 | $39.36 | $39.36 | 6,560,381 |
| 2022-06-06 | $40.07 | $40.59 | $39.29 | $39.52 | $39.27 | 8,041,209 |
| 2022-06-03 | $39.35 | $40.28 | $39.27 | $39.81 | $39.56 | 6,884,782 |
| 2022-06-02 | $39.91 | $40.20 | $39.21 | $39.89 | $39.64 | 12,330,535 |
| 2022-06-01 | $39.76 | $40.79 | $39.05 | $40.34 | $40.09 | 19,330,047 |
| 2022-05-31 | $38.69 | $39.51 | $38.26 | $38.84 | $38.59 | 26,899,516 |
| 2022-05-27 | $38.00 | $39.14 | $38.00 | $38.75 | $38.51 | 14,840,232 |
| 2022-05-26 | $35.73 | $36.96 | $35.52 | $36.77 | $36.54 | 10,805,175 |
| 2022-05-25 | $34.53 | $36.07 | $34.39 | $35.57 | $35.35 | 11,468,071 |
| 2022-05-24 | $34.77 | $34.87 | $33.89 | $34.77 | $34.55 | 9,615,244 |
| 2022-05-23 | $34.77 | $35.13 | $34.17 | $35.06 | $34.84 | 12,741,024 |
| 2022-05-20 | $35.76 | $35.83 | $33.45 | $34.65 | $34.43 | 14,521,596 |
| 2022-05-19 | $36.37 | $36.63 | $35.07 | $35.73 | $35.50 | 13,848,563 |
| 2022-05-18 | $39.00 | $39.02 | $36.71 | $36.85 | $36.62 | 13,234,044 |
| 2022-05-17 | $38.38 | $39.71 | $38.20 | $39.62 | $39.37 | 13,583,560 |
| 2022-05-16 | $36.89 | $37.86 | $36.43 | $37.51 | $37.27 | 8,441,980 |
| 2022-05-13 | $36.14 | $37.00 | $35.97 | $36.78 | $36.55 | 8,827,635 |
| 2022-05-12 | $35.58 | $36.37 | $35.00 | $35.84 | $35.61 | 11,518,640 |
| 2022-05-11 | $37.17 | $37.73 | $35.79 | $35.86 | $35.63 | 10,103,936 |
| 2022-05-10 | $37.86 | $38.78 | $37.42 | $37.54 | $37.30 | 14,516,002 |
| 2022-05-09 | $36.16 | $37.22 | $36.13 | $37.01 | $36.78 | 9,976,189 |
| 2022-05-06 | $37.35 | $37.65 | $36.32 | $37.09 | $36.86 | 10,110,915 |
| 2022-05-05 | $38.93 | $39.10 | $37.51 | $37.91 | $37.67 | 8,273,857 |
| 2022-05-04 | $38.12 | $39.52 | $37.64 | $39.39 | $39.14 | 10,154,472 |
| 2022-05-03 | $36.95 | $38.16 | $36.88 | $37.92 | $37.68 | 7,707,979 |
| 2022-05-02 | $36.62 | $37.07 | $36.01 | $37.06 | $36.83 | 9,426,474 |
| 2022-04-29 | $37.36 | $38.21 | $36.56 | $36.63 | $36.40 | 9,968,026 |
| 2022-04-28 | $36.97 | $37.93 | $36.62 | $37.58 | $37.34 | 7,622,297 |
| 2022-04-27 | $36.40 | $37.16 | $36.09 | $36.45 | $36.22 | 9,387,658 |
| 2022-04-26 | $36.78 | $37.25 | $36.33 | $36.34 | $36.11 | 9,830,537 |
| 2022-04-25 | $36.60 | $37.05 | $36.22 | $37.00 | $36.77 | 9,913,128 |
| 2022-04-22 | $38.12 | $38.12 | $36.75 | $36.79 | $36.56 | 9,247,432 |
| 2022-04-21 | $39.24 | $39.51 | $38.22 | $38.29 | $38.05 | 9,499,580 |
| 2022-04-20 | $38.99 | $39.78 | $38.99 | $39.38 | $39.13 | 10,878,672 |
| 2022-04-19 | $38.47 | $38.87 | $38.24 | $38.69 | $38.45 | 8,618,704 |
| 2022-04-18 | $37.54 | $38.68 | $37.53 | $38.43 | $38.19 | 12,644,600 |
| 2022-04-14 | $37.95 | $38.09 | $37.45 | $37.47 | $37.23 | 9,556,110 |
| 2022-04-13 | $37.72 | $38.20 | $37.69 | $37.94 | $37.70 | 10,026,073 |
| 2022-04-12 | $38.53 | $39.54 | $37.75 | $37.89 | $37.65 | 13,858,487 |
| 2022-04-11 | $38.44 | $39.22 | $38.02 | $38.19 | $37.95 | 15,432,006 |
| 2022-04-08 | $39.11 | $40.17 | $38.28 | $38.63 | $38.39 | 33,288,012 |
| 2022-04-07 | $39.03 | $41.47 | $38.70 | $40.06 | $39.81 | 94,455,239 |
| 2022-04-06 | $35.55 | $35.74 | $34.47 | $34.91 | $34.69 | 17,612,873 |
| 2022-04-05 | $36.24 | $36.75 | $35.83 | $36.00 | $35.77 | 10,571,599 |
| 2022-04-04 | $35.78 | $36.68 | $35.73 | $36.64 | $36.41 | 18,454,380 |
| 2022-04-01 | $36.13 | $36.60 | $35.00 | $35.60 | $35.38 | 20,832,440 |
| 2022-03-31 | $36.97 | $37.09 | $35.81 | $36.30 | $36.07 | 27,041,072 |
| 2022-03-30 | $39.73 | $40.37 | $38.74 | $38.84 | $38.59 | 12,195,825 |
| 2022-03-29 | $39.17 | $39.87 | $38.68 | $39.72 | $39.47 | 10,244,393 |
| 2022-03-28 | $38.36 | $39.09 | $37.59 | $38.75 | $38.51 | 19,321,643 |
| 2022-03-25 | $38.41 | $39.84 | $38.41 | $39.84 | $39.59 | 13,274,530 |
| 2022-03-24 | $37.85 | $38.75 | $37.79 | $38.53 | $38.29 | 10,670,733 |
| 2022-03-23 | $37.90 | $38.80 | $37.72 | $37.73 | $37.49 | 15,259,067 |
| 2022-03-22 | $37.97 | $38.53 | $37.39 | $38.23 | $37.99 | 17,108,903 |
| 2022-03-21 | $36.90 | $37.75 | $36.72 | $37.54 | $37.30 | 22,656,635 |
| 2022-03-18 | $34.77 | $37.59 | $34.16 | $37.09 | $36.86 | 59,786,995 |
| 2022-03-17 | $35.40 | $35.43 | $33.74 | $34.49 | $34.27 | 20,448,264 |
| 2022-03-16 | $35.27 | $35.82 | $34.77 | $35.81 | $35.58 | 16,783,710 |
| 2022-03-15 | $34.01 | $35.19 | $33.86 | $34.86 | $34.64 | 15,717,055 |
| 2022-03-14 | $35.97 | $36.56 | $33.75 | $34.10 | $33.88 | 19,428,117 |
| 2022-03-11 | $36.21 | $36.75 | $35.46 | $36.29 | $36.06 | 13,238,431 |
| 2022-03-10 | $35.70 | $36.17 | $35.09 | $36.15 | $35.92 | 15,985,514 |
| 2022-03-09 | $36.40 | $36.60 | $35.59 | $36.05 | $35.82 | 17,680,792 |
| 2022-03-08 | $35.55 | $36.61 | $35.31 | $35.63 | $35.41 | 23,796,935 |
| 2022-03-07 | $36.05 | $36.18 | $35.12 | $35.66 | $35.19 | 17,613,091 |
| 2022-03-04 | $36.32 | $36.51 | $35.63 | $36.35 | $35.87 | 14,370,162 |
| 2022-03-03 | $36.33 | $36.79 | $36.01 | $36.62 | $36.14 | 16,730,346 |
| 2022-03-02 | $34.84 | $36.59 | $34.79 | $36.31 | $35.83 | 21,211,300 |
| 2022-03-01 | $34.21 | $35.30 | $33.71 | $34.07 | $33.62 | 21,951,615 |
| 2022-02-28 | $34.29 | $34.67 | $33.53 | $34.36 | $33.91 | 19,162,861 |
| 2022-02-25 | $34.00 | $34.69 | $33.23 | $34.45 | $33.99 | 13,405,751 |
| 2022-02-24 | $33.35 | $34.58 | $33.04 | $34.53 | $34.07 | 12,863,669 |
| 2022-02-23 | $35.52 | $35.67 | $34.39 | $34.54 | $34.08 | 9,701,179 |
| 2022-02-22 | $36.05 | $36.22 | $34.62 | $35.19 | $34.72 | 9,974,424 |
| 2022-02-18 | $36.44 | $36.77 | $35.99 | $36.20 | $35.72 | 9,601,586 |
| 2022-02-17 | $37.43 | $37.75 | $36.39 | $36.42 | $35.94 | 7,633,676 |
| 2022-02-16 | $37.07 | $38.05 | $37.07 | $37.89 | $37.39 | 6,762,756 |
| 2022-02-15 | $36.90 | $37.40 | $36.73 | $37.37 | $36.88 | 8,162,715 |
| 2022-02-14 | $37.26 | $37.31 | $36.05 | $36.51 | $36.03 | 9,510,346 |
| 2022-02-11 | $38.11 | $38.40 | $37.12 | $37.33 | $36.84 | 6,820,427 |
| 2022-02-10 | $38.00 | $39.07 | $37.90 | $38.11 | $37.61 | 8,800,282 |
| 2022-02-09 | $38.17 | $38.50 | $37.80 | $38.40 | $37.89 | 8,570,320 |
| 2022-02-08 | $37.50 | $38.10 | $37.25 | $38.00 | $37.50 | 5,903,286 |
| 2022-02-07 | $37.54 | $37.74 | $37.15 | $37.49 | $36.99 | 7,718,118 |
| 2022-02-04 | $37.49 | $37.99 | $37.01 | $37.60 | $37.10 | 7,085,748 |
| 2022-02-03 | $37.87 | $38.44 | $37.67 | $37.72 | $37.22 | 6,767,950 |
| 2022-02-02 | $37.53 | $38.23 | $37.53 | $38.16 | $37.65 | 11,126,590 |
| 2022-02-01 | $36.86 | $37.48 | $36.73 | $37.46 | $36.96 | 10,772,409 |
| 2022-01-31 | $36.12 | $36.81 | $35.92 | $36.73 | $36.24 | 11,087,482 |
| 2022-01-28 | $35.19 | $36.33 | $34.91 | $36.30 | $35.82 | 9,466,581 |
| 2022-01-27 | $36.00 | $36.46 | $34.99 | $35.21 | $34.74 | 9,649,825 |
| 2022-01-26 | $35.69 | $36.20 | $34.84 | $35.23 | $34.76 | 10,823,179 |
| 2022-01-25 | $34.96 | $35.39 | $33.61 | $34.98 | $34.52 | 12,091,629 |
| 2022-01-24 | $34.30 | $35.65 | $34.15 | $35.62 | $35.15 | 13,039,717 |
| 2022-01-21 | $36.00 | $36.10 | $34.79 | $34.86 | $34.40 | 10,246,536 |
| 2022-01-20 | $36.70 | $37.24 | $36.03 | $36.11 | $35.63 | 9,943,926 |
| 2022-01-19 | $37.78 | $38.03 | $36.55 | $36.60 | $36.12 | 7,082,726 |
| 2022-01-18 | $38.01 | $38.34 | $37.54 | $37.63 | $37.13 | 8,163,714 |
| 2022-01-14 | $38.17 | $38.52 | $37.96 | $38.42 | $37.91 | 8,535,897 |
| 2022-01-13 | $39.15 | $39.34 | $38.65 | $38.70 | $38.19 | 9,313,934 |
| 2022-01-12 | $39.37 | $39.65 | $38.91 | $38.99 | $38.47 | 9,091,839 |
| 2022-01-11 | $38.99 | $39.20 | $38.66 | $39.19 | $38.67 | 8,085,051 |
| 2022-01-10 | $38.59 | $38.98 | $37.98 | $38.96 | $38.44 | 10,272,362 |
| 2022-01-07 | $38.90 | $39.02 | $38.40 | $38.65 | $38.14 | 7,221,118 |
| 2022-01-06 | $38.60 | $38.96 | $38.17 | $38.68 | $38.17 | 7,976,397 |
| 2022-01-05 | $39.23 | $39.65 | $38.86 | $38.87 | $38.36 | 10,956,202 |
| 2022-01-04 | $38.45 | $39.49 | $38.39 | $39.20 | $38.68 | 9,633,673 |
| 2022-01-03 | $37.71 | $38.17 | $37.59 | $38.02 | $37.52 | 7,059,554 |
| 2021-12-31 | $37.79 | $38.09 | $37.63 | $37.67 | $37.17 | 4,822,206 |
| 2021-12-30 | $38.10 | $38.21 | $37.69 | $37.75 | $37.25 | 4,284,656 |
| 2021-12-29 | $37.83 | $38.41 | $37.81 | $37.98 | $37.48 | 4,626,814 |
| 2021-12-28 | $38.15 | $38.38 | $37.74 | $37.95 | $37.45 | 5,220,061 |
| 2021-12-27 | $37.53 | $38.19 | $37.53 | $38.10 | $37.60 | 5,805,677 |
| 2021-12-23 | $37.14 | $38.04 | $37.12 | $37.65 | $37.15 | 6,620,872 |
| 2021-12-22 | $36.91 | $37.35 | $36.46 | $37.28 | $36.79 | 6,947,882 |
| 2021-12-21 | $36.56 | $37.06 | $36.30 | $37.02 | $36.53 | 9,113,755 |
| 2021-12-20 | $36.09 | $36.19 | $35.58 | $36.13 | $35.65 | 9,298,433 |
| 2021-12-17 | $36.50 | $37.29 | $36.48 | $36.57 | $36.09 | 30,040,137 |
| 2021-12-16 | $36.36 | $37.04 | $36.16 | $36.70 | $36.21 | 12,379,990 |
| 2021-12-15 | $35.74 | $36.31 | $35.34 | $36.26 | $35.78 | 9,127,034 |
| 2021-12-14 | $35.04 | $35.87 | $34.83 | $35.60 | $35.13 | 11,187,082 |
| 2021-12-13 | $36.30 | $36.40 | $35.24 | $35.28 | $34.81 | 10,614,817 |
| 2021-12-10 | $36.47 | $36.85 | $35.98 | $36.43 | $35.95 | 9,650,544 |
| 2021-12-09 | $36.00 | $36.49 | $35.81 | $36.15 | $35.67 | 14,452,818 |
| 2021-12-08 | $37.46 | $37.55 | $36.64 | $36.71 | $36.22 | 10,980,613 |
| 2021-12-07 | $37.30 | $37.70 | $36.98 | $37.29 | $36.80 | 10,699,250 |
| 2021-12-06 | $37.80 | $38.22 | $36.92 | $36.93 | $36.20 | 12,219,461 |
| 2021-12-03 | $37.86 | $38.49 | $37.14 | $37.55 | $36.81 | 16,219,044 |
| 2021-12-02 | $36.45 | $38.27 | $36.31 | $37.64 | $36.89 | 18,331,185 |
| 2021-12-01 | $35.99 | $38.38 | $35.67 | $36.46 | $35.74 | 24,514,563 |
| 2021-11-30 | $35.57 | $35.96 | $34.93 | $35.28 | $34.58 | 20,479,179 |
| 2021-11-29 | $34.77 | $36.09 | $34.66 | $35.93 | $35.22 | 16,670,707 |
| 2021-11-26 | $34.65 | $35.24 | $34.40 | $34.58 | $33.90 | 9,289,797 |
| 2021-11-24 | $34.00 | $36.21 | $34.00 | $35.44 | $34.74 | 34,001,117 |
| 2021-11-23 | $32.05 | $32.53 | $31.84 | $32.19 | $31.55 | 13,042,664 |
| 2021-11-22 | $31.60 | $32.57 | $31.42 | $31.93 | $31.30 | 10,940,297 |
| 2021-11-19 | $31.46 | $31.79 | $31.22 | $31.45 | $30.83 | 7,932,993 |
| 2021-11-18 | $31.10 | $31.47 | $30.64 | $31.41 | $30.79 | 6,979,396 |
| 2021-11-17 | $31.21 | $31.32 | $30.85 | $30.93 | $30.32 | 6,997,209 |
| 2021-11-16 | $31.38 | $31.68 | $31.21 | $31.21 | $30.59 | 5,973,255 |
| 2021-11-15 | $31.92 | $32.03 | $31.23 | $31.35 | $30.73 | 7,091,255 |
| 2021-11-12 | $31.67 | $31.93 | $31.42 | $31.82 | $31.19 | 5,986,553 |
| 2021-11-11 | $31.60 | $32.07 | $31.54 | $31.69 | $31.06 | 4,590,021 |
| 2021-11-10 | $31.69 | $32.14 | $31.39 | $31.52 | $30.90 | 6,744,844 |
| 2021-11-09 | $31.58 | $32.11 | $31.53 | $31.77 | $31.14 | 4,521,581 |
| 2021-11-08 | $31.90 | $32.28 | $31.52 | $31.60 | $30.97 | 7,661,961 |
| 2021-11-05 | $31.59 | $32.04 | $31.50 | $31.95 | $31.32 | 8,504,094 |
| 2021-11-04 | $31.29 | $31.65 | $31.11 | $31.33 | $30.71 | 5,267,069 |
| 2021-11-03 | $30.90 | $31.38 | $30.75 | $31.25 | $30.63 | 6,253,244 |
| 2021-11-02 | $31.25 | $31.63 | $30.75 | $31.01 | $30.40 | 8,459,907 |
| 2021-11-01 | $30.42 | $31.26 | $30.36 | $31.25 | $30.63 | 8,301,334 |
| 2021-10-29 | $30.27 | $30.68 | $30.10 | $30.33 | $29.73 | 7,772,495 |
| 2021-10-28 | $29.93 | $30.54 | $29.85 | $30.45 | $29.85 | 7,023,030 |
| 2021-10-27 | $30.19 | $30.31 | $29.65 | $29.70 | $29.11 | 7,505,013 |
| 2021-10-26 | $30.75 | $30.78 | $29.99 | $30.14 | $29.54 | 8,680,675 |
| 2021-10-25 | $30.85 | $30.98 | $30.25 | $30.63 | $30.02 | 7,640,338 |
| 2021-10-22 | $30.48 | $31.00 | $30.31 | $30.47 | $29.87 | 11,160,993 |
| 2021-10-21 | $29.45 | $30.80 | $29.32 | $30.57 | $29.96 | 21,188,457 |
| 2021-10-20 | $28.98 | $29.30 | $28.50 | $28.59 | $28.02 | 11,236,517 |
| 2021-10-19 | $28.70 | $29.07 | $28.62 | $28.86 | $28.29 | 8,696,442 |
| 2021-10-18 | $28.09 | $28.93 | $28.09 | $28.60 | $28.03 | 8,972,208 |
| 2021-10-15 | $27.62 | $28.62 | $27.61 | $28.28 | $27.72 | 14,068,442 |
| 2021-10-14 | $26.78 | $27.61 | $26.69 | $27.49 | $26.95 | 7,555,497 |
| 2021-10-13 | $26.45 | $26.67 | $26.11 | $26.48 | $25.96 | 12,822,248 |
| 2021-10-12 | $27.68 | $27.82 | $26.45 | $26.55 | $26.02 | 15,261,711 |
| 2021-10-11 | $27.97 | $28.10 | $27.59 | $27.68 | $27.13 | 7,319,429 |
| 2021-10-08 | $28.30 | $28.38 | $27.81 | $27.89 | $27.34 | 7,211,766 |
| 2021-10-07 | $27.96 | $28.39 | $27.91 | $28.05 | $27.49 | 7,714,864 |
| 2021-10-06 | $27.91 | $28.14 | $27.39 | $27.75 | $27.20 | 8,765,051 |
| 2021-10-05 | $28.28 | $28.50 | $27.94 | $28.30 | $27.74 | 6,967,136 |
| 2021-10-04 | $27.96 | $28.54 | $27.95 | $28.08 | $27.52 | 7,881,648 |
| 2021-10-01 | $27.53 | $28.26 | $27.35 | $28.07 | $27.51 | 7,473,428 |
| 2021-09-30 | $27.64 | $28.08 | $27.20 | $27.36 | $26.82 | 10,305,190 |
| 2021-09-29 | $27.57 | $28.00 | $27.17 | $27.31 | $26.77 | 11,513,268 |
| 2021-09-28 | $28.59 | $29.54 | $28.45 | $28.58 | $28.01 | 11,729,793 |
| 2021-09-27 | $27.85 | $28.98 | $27.85 | $28.71 | $28.14 | 8,797,802 |
| 2021-09-24 | $27.84 | $28.19 | $27.80 | $27.89 | $27.34 | 4,293,193 |
| 2021-09-23 | $27.77 | $28.23 | $27.71 | $27.98 | $27.43 | 6,323,292 |
| 2021-09-22 | $27.25 | $27.77 | $27.19 | $27.59 | $27.04 | 7,844,300 |
| 2021-09-21 | $27.49 | $27.51 | $26.77 | $26.83 | $26.30 | 8,719,134 |
| 2021-09-20 | $27.06 | $27.30 | $26.81 | $27.24 | $26.70 | 8,460,681 |
| 2021-09-17 | $27.84 | $27.95 | $27.46 | $27.68 | $27.13 | 13,273,810 |
| 2021-09-16 | $27.96 | $28.19 | $27.83 | $28.04 | $27.48 | 6,107,411 |
| 2021-09-15 | $27.55 | $28.08 | $27.38 | $27.95 | $27.40 | 7,104,735 |
| 2021-09-14 | $28.47 | $28.47 | $27.49 | $27.56 | $27.01 | 6,591,328 |
| 2021-09-13 | $28.21 | $28.47 | $28.12 | $28.38 | $27.82 | 8,211,288 |
| 2021-09-10 | $28.39 | $28.58 | $27.98 | $28.00 | $27.45 | 7,346,332 |
| 2021-09-09 | $28.13 | $28.52 | $27.88 | $28.21 | $27.65 | 7,907,754 |
| 2021-09-08 | $28.55 | $28.62 | $28.02 | $28.19 | $27.63 | 9,890,277 |
| 2021-09-07 | $29.50 | $29.58 | $28.64 | $28.65 | $28.08 | 11,346,551 |
| 2021-09-03 | $29.51 | $30.03 | $29.45 | $29.86 | $29.07 | 8,119,878 |
| 2021-09-02 | $29.38 | $29.75 | $29.28 | $29.60 | $28.82 | 8,281,120 |
| 2021-09-01 | $29.69 | $29.80 | $29.13 | $29.22 | $28.45 | 11,839,750 |
| 2021-08-31 | $29.84 | $30.36 | $29.66 | $29.74 | $28.96 | 14,276,516 |
| 2021-08-30 | $29.14 | $30.23 | $28.98 | $29.74 | $28.96 | 13,430,354 |
| 2021-08-27 | $27.79 | $29.10 | $27.51 | $28.92 | $28.16 | 23,469,048 |
| 2021-08-26 | $29.60 | $29.63 | $28.96 | $29.10 | $28.33 | 12,504,067 |
| 2021-08-25 | $28.93 | $29.74 | $28.86 | $29.39 | $28.61 | 11,460,333 |
| 2021-08-24 | $28.66 | $28.99 | $28.50 | $28.90 | $28.14 | 6,974,006 |
| 2021-08-23 | $28.44 | $28.67 | $28.24 | $28.56 | $27.81 | 6,733,645 |
| 2021-08-20 | $27.86 | $28.35 | $27.84 | $28.22 | $27.48 | 7,878,847 |
| 2021-08-19 | $27.93 | $28.12 | $27.55 | $27.78 | $27.05 | 9,137,797 |
| 2021-08-18 | $28.24 | $28.80 | $28.13 | $28.22 | $27.48 | 8,190,296 |
| 2021-08-17 | $29.28 | $29.30 | $28.42 | $28.68 | $27.92 | 8,946,301 |
| 2021-08-16 | $28.92 | $29.53 | $28.63 | $29.44 | $28.66 | 7,672,844 |
| 2021-08-13 | $30.13 | $30.16 | $28.98 | $29.01 | $28.24 | 11,383,522 |
| 2021-08-12 | $30.14 | $30.48 | $30.03 | $30.40 | $29.60 | 5,330,099 |
| 2021-08-11 | $29.72 | $30.38 | $29.58 | $30.10 | $29.31 | 5,644,764 |
| 2021-08-10 | $29.40 | $29.94 | $29.36 | $29.73 | $28.95 | 7,458,950 |
| 2021-08-09 | $29.30 | $29.56 | $29.22 | $29.32 | $28.55 | 5,828,404 |
| 2021-08-06 | $29.27 | $29.69 | $29.23 | $29.32 | $28.55 | 5,730,794 |
| 2021-08-05 | $29.28 | $29.36 | $29.02 | $29.23 | $28.46 | 4,855,271 |
| 2021-08-04 | $29.25 | $29.58 | $29.05 | $29.07 | $28.30 | 6,062,570 |
| 2021-08-03 | $29.30 | $29.65 | $29.11 | $29.53 | $28.75 | 8,118,236 |
| 2021-08-02 | $29.05 | $29.48 | $28.92 | $29.14 | $28.37 | 8,016,583 |
| 2021-07-30 | $28.48 | $28.98 | $28.33 | $28.87 | $28.11 | 6,814,964 |
| 2021-07-29 | $28.67 | $28.98 | $28.60 | $28.78 | $28.02 | 6,450,267 |
| 2021-07-28 | $28.47 | $28.67 | $28.16 | $28.47 | $27.72 | 5,933,108 |
| 2021-07-27 | $28.15 | $28.41 | $27.85 | $28.40 | $27.65 | 9,027,031 |
| 2021-07-26 | $28.35 | $28.81 | $28.35 | $28.48 | $27.73 | 5,687,592 |
| 2021-07-23 | $27.97 | $28.41 | $27.91 | $28.20 | $27.46 | 8,394,784 |
| 2021-07-22 | $28.59 | $28.64 | $27.72 | $27.80 | $27.07 | 8,836,705 |
| 2021-07-21 | $28.45 | $28.64 | $28.07 | $28.52 | $27.77 | 11,177,918 |
| 2021-07-20 | $27.74 | $28.67 | $27.74 | $28.21 | $27.47 | 13,161,261 |
| 2021-07-19 | $27.12 | $27.80 | $26.91 | $27.59 | $26.86 | 12,621,183 |
| 2021-07-16 | $28.21 | $28.37 | $27.46 | $27.52 | $26.79 | 7,143,310 |
| 2021-07-15 | $28.40 | $28.49 | $27.83 | $28.10 | $27.36 | 10,203,429 |
| 2021-07-14 | $28.45 | $28.85 | $28.31 | $28.59 | $27.84 | 7,021,991 |
| 2021-07-13 | $29.04 | $29.07 | $28.16 | $28.19 | $27.45 | 13,290,450 |
| 2021-07-12 | $29.90 | $29.93 | $28.63 | $29.21 | $28.44 | 14,636,611 |
| 2021-07-09 | $30.25 | $30.47 | $30.01 | $30.04 | $29.25 | 10,959,213 |
| 2021-07-08 | $29.74 | $30.19 | $29.46 | $29.92 | $29.13 | 6,996,983 |
| 2021-07-07 | $30.29 | $30.50 | $30.03 | $30.28 | $29.48 | 7,349,927 |
| 2021-07-06 | $30.58 | $30.65 | $29.92 | $30.18 | $29.38 | 7,533,671 |
| 2021-07-02 | $30.52 | $30.81 | $30.35 | $30.70 | $29.89 | 6,294,796 |
| 2021-07-01 | $30.26 | $30.47 | $30.13 | $30.35 | $29.55 | 7,606,532 |
| 2021-06-30 | $30.13 | $30.28 | $29.88 | $30.19 | $29.39 | 7,129,217 |
| 2021-06-29 | $29.95 | $30.32 | $29.79 | $30.14 | $29.34 | 7,779,380 |
| 2021-06-28 | $29.76 | $30.03 | $29.64 | $29.81 | $29.02 | 6,570,165 |
| 2021-06-25 | $29.40 | $29.92 | $29.37 | $29.71 | $28.93 | 17,050,179 |
| 2021-06-24 | $29.50 | $29.51 | $29.11 | $29.47 | $28.69 | 6,270,836 |
| 2021-06-23 | $29.18 | $29.51 | $28.96 | $29.20 | $28.43 | 7,914,044 |
| 2021-06-22 | $29.23 | $29.27 | $28.78 | $29.14 | $28.37 | 8,631,893 |
| 2021-06-21 | $28.90 | $29.48 | $28.84 | $29.21 | $28.44 | 9,318,443 |
| 2021-06-18 | $28.13 | $28.74 | $28.02 | $28.67 | $27.91 | 25,007,039 |
| 2021-06-17 | $29.09 | $29.25 | $28.12 | $28.64 | $27.88 | 12,545,497 |
| 2021-06-16 | $29.31 | $29.56 | $28.94 | $29.03 | $28.26 | 12,416,321 |
| 2021-06-15 | $29.46 | $29.73 | $29.44 | $29.59 | $28.81 | 8,406,317 |
| 2021-06-14 | $30.04 | $30.12 | $29.15 | $29.39 | $28.61 | 12,610,942 |
| 2021-06-11 | $29.85 | $30.20 | $29.85 | $30.08 | $29.29 | 11,422,216 |
| 2021-06-10 | $30.34 | $30.45 | $29.93 | $29.97 | $29.18 | 7,947,981 |
| 2021-06-09 | $30.60 | $30.60 | $29.88 | $30.05 | $29.26 | 12,472,766 |
| 2021-06-08 | $30.48 | $30.59 | $29.92 | $30.42 | $29.62 | 10,084,864 |
| 2021-06-07 | $30.80 | $30.89 | $30.22 | $30.55 | $29.56 | 9,071,487 |
| 2021-06-04 | $30.05 | $30.81 | $30.05 | $30.63 | $29.63 | 11,233,673 |
| 2021-06-03 | $29.60 | $30.09 | $29.57 | $29.93 | $28.96 | 8,983,258 |
| 2021-06-02 | $29.82 | $30.18 | $29.70 | $29.78 | $28.81 | 11,186,093 |
| 2021-06-01 | $29.72 | $29.97 | $29.38 | $29.86 | $28.89 | 15,438,660 |
| 2021-05-28 | $30.46 | $30.59 | $29.07 | $29.23 | $28.28 | 36,879,416 |
| 2021-05-27 | $32.43 | $32.52 | $31.84 | $32.10 | $31.05 | 24,469,024 |
| 2021-05-26 | $31.95 | $32.19 | $31.77 | $32.17 | $31.12 | 10,337,506 |
| 2021-05-25 | $32.50 | $32.80 | $31.81 | $31.86 | $30.82 | 9,366,033 |
| 2021-05-24 | $32.89 | $32.89 | $32.12 | $32.31 | $31.26 | 8,591,560 |
| 2021-05-21 | $32.26 | $32.44 | $31.63 | $31.66 | $30.63 | 8,680,050 |
| 2021-05-20 | $31.98 | $32.21 | $31.57 | $32.04 | $31.00 | 7,495,296 |
| 2021-05-19 | $31.75 | $31.87 | $31.22 | $31.80 | $30.76 | 10,975,154 |
| 2021-05-18 | $33.07 | $33.07 | $32.31 | $32.34 | $31.29 | 7,568,070 |
| 2021-05-17 | $32.74 | $33.13 | $32.38 | $33.04 | $31.96 | 8,442,353 |
| 2021-05-14 | $32.66 | $33.19 | $32.33 | $32.92 | $31.85 | 7,289,650 |
| 2021-05-13 | $32.00 | $32.65 | $31.94 | $32.39 | $31.34 | 10,282,612 |
| 2021-05-12 | $33.25 | $33.37 | $31.77 | $31.95 | $30.91 | 12,679,871 |
| 2021-05-11 | $34.52 | $34.60 | $33.24 | $33.59 | $32.50 | 11,388,782 |
| 2021-05-10 | $35.89 | $36.00 | $35.23 | $35.25 | $34.10 | 7,745,918 |
| 2021-05-07 | $34.99 | $35.59 | $34.81 | $35.57 | $34.41 | 6,796,621 |
| 2021-05-06 | $34.42 | $35.00 | $34.20 | $34.98 | $33.84 | 5,584,112 |
| 2021-05-05 | $34.24 | $34.69 | $34.24 | $34.45 | $33.33 | 5,498,700 |
| 2021-05-04 | $34.25 | $34.38 | $33.63 | $33.96 | $32.85 | 8,884,067 |
| 2021-05-03 | $34.33 | $34.64 | $34.11 | $34.48 | $33.36 | 6,234,950 |
| 2021-04-30 | $34.57 | $34.61 | $33.91 | $34.11 | $33.00 | 8,807,896 |
| 2021-04-29 | $34.62 | $34.87 | $34.21 | $34.70 | $33.57 | 7,533,392 |
| 2021-04-28 | $34.43 | $34.49 | $34.07 | $34.32 | $33.20 | 6,245,708 |
| 2021-04-27 | $34.38 | $34.70 | $34.28 | $34.43 | $33.31 | 6,578,867 |
| 2021-04-26 | $34.50 | $34.85 | $34.24 | $34.33 | $33.21 | 5,311,426 |
| 2021-04-23 | $33.87 | $34.61 | $33.74 | $34.42 | $33.30 | 6,193,198 |
| 2021-04-22 | $34.02 | $34.30 | $33.74 | $33.77 | $32.67 | 7,580,008 |
| 2021-04-21 | $33.27 | $34.01 | $33.20 | $33.90 | $32.80 | 6,392,121 |
| 2021-04-20 | $33.86 | $34.03 | $33.25 | $33.37 | $32.28 | 8,219,548 |
| 2021-04-19 | $33.80 | $34.04 | $33.60 | $33.70 | $32.60 | 7,808,682 |
| 2021-04-16 | $33.84 | $34.27 | $33.79 | $33.98 | $32.87 | 7,281,552 |
| 2021-04-15 | $33.49 | $33.82 | $33.29 | $33.62 | $32.53 | 7,402,622 |
| 2021-04-14 | $32.95 | $33.61 | $32.91 | $33.20 | $32.12 | 7,798,648 |
| 2021-04-13 | $32.77 | $33.09 | $32.34 | $33.04 | $31.96 | 9,579,861 |
| 2021-04-12 | $32.98 | $33.18 | $32.56 | $32.74 | $31.67 | 7,861,714 |
| 2021-04-09 | $32.38 | $32.99 | $32.34 | $32.98 | $31.91 | 6,635,309 |
| 2021-04-08 | $32.52 | $32.69 | $32.04 | $32.38 | $31.33 | 7,066,653 |
| 2021-04-07 | $32.20 | $32.67 | $32.15 | $32.28 | $31.23 | 6,836,886 |
| 2021-04-06 | $32.33 | $32.57 | $32.05 | $32.29 | $31.24 | 8,973,327 |
| 2021-04-05 | $32.32 | $32.62 | $31.75 | $32.46 | $31.40 | 6,915,188 |
| 2021-04-01 | $32.08 | $32.14 | $31.61 | $32.05 | $31.01 | 7,867,187 |
| 2021-03-31 | $31.60 | $32.12 | $31.60 | $31.75 | $30.72 | 8,919,044 |
| 2021-03-30 | $31.00 | $31.66 | $30.96 | $31.56 | $30.53 | 7,219,809 |
| 2021-03-29 | $31.59 | $31.94 | $31.01 | $31.07 | $30.06 | 9,661,703 |
| 2021-03-26 | $30.02 | $31.69 | $30.02 | $31.66 | $30.63 | 13,195,721 |
| 2021-03-25 | $29.11 | $30.02 | $28.97 | $29.89 | $28.92 | 9,561,302 |
| 2021-03-24 | $29.73 | $30.26 | $29.36 | $29.37 | $28.41 | 9,073,899 |
| 2021-03-23 | $30.34 | $30.57 | $29.44 | $29.58 | $28.62 | 10,313,369 |
| 2021-03-22 | $30.11 | $30.72 | $29.86 | $30.47 | $29.48 | 14,955,011 |
| 2021-03-19 | $30.04 | $30.32 | $29.68 | $30.08 | $29.10 | 49,810,624 |
| 2021-03-18 | $30.56 | $31.11 | $30.22 | $30.31 | $29.32 | 11,022,727 |
| 2021-03-17 | $30.29 | $30.79 | $30.26 | $30.74 | $29.74 | 12,590,095 |
| 2021-03-16 | $30.81 | $30.98 | $30.39 | $30.43 | $29.44 | 10,605,221 |
| 2021-03-15 | $30.26 | $30.81 | $30.08 | $30.79 | $29.79 | 12,814,345 |
| 2021-03-12 | $30.26 | $30.83 | $30.12 | $30.28 | $29.29 | 9,478,334 |
| 2021-03-11 | $30.37 | $30.48 | $29.97 | $30.34 | $29.35 | 10,122,474 |
| 2021-03-10 | $30.06 | $30.57 | $30.01 | $30.26 | $29.27 | 11,820,525 |
| 2021-03-09 | $30.04 | $30.56 | $29.85 | $30.10 | $29.12 | 10,336,994 |
| 2021-03-08 | $29.61 | $30.68 | $29.56 | $30.16 | $28.99 | 13,142,867 |
| 2021-03-05 | $28.30 | $29.78 | $28.12 | $29.75 | $28.60 | 13,688,881 |
| 2021-03-04 | $29.46 | $29.85 | $27.85 | $28.07 | $26.98 | 14,448,368 |
| 2021-03-03 | $29.94 | $30.28 | $29.52 | $29.82 | $28.66 | 10,059,680 |
| 2021-03-02 | $29.42 | $30.29 | $29.33 | $30.04 | $28.88 | 10,928,600 |
| 2021-03-01 | $29.37 | $30.44 | $29.16 | $29.58 | $28.43 | 17,333,565 |
| 2021-02-26 | $29.42 | $30.25 | $28.83 | $28.97 | $27.85 | 24,387,036 |
| 2021-02-25 | $27.90 | $30.00 | $27.22 | $28.19 | $27.10 | 18,284,985 |
| 2021-02-24 | $27.30 | $28.26 | $27.21 | $27.97 | $26.89 | 8,275,926 |
| 2021-02-23 | $27.03 | $27.44 | $26.49 | $27.38 | $26.32 | 11,845,463 |
| 2021-02-22 | $26.99 | $27.35 | $26.80 | $27.12 | $26.07 | 9,520,651 |
| 2021-02-19 | $26.70 | $27.14 | $26.65 | $27.10 | $26.05 | 8,979,553 |
| 2021-02-18 | $26.09 | $26.45 | $25.96 | $26.41 | $25.39 | 7,345,669 |
| 2021-02-17 | $27.00 | $27.08 | $26.23 | $26.28 | $25.26 | 9,397,172 |
| 2021-02-16 | $27.53 | $27.68 | $27.00 | $27.16 | $26.11 | 6,380,826 |
| 2021-02-12 | $27.38 | $27.50 | $27.23 | $27.49 | $26.42 | 3,941,229 |
| 2021-02-11 | $27.30 | $27.48 | $26.93 | $27.38 | $26.32 | 6,265,661 |
| 2021-02-10 | $27.21 | $27.53 | $26.94 | $27.15 | $26.10 | 6,242,036 |
| 2021-02-09 | $27.33 | $27.55 | $27.09 | $27.09 | $26.04 | 7,061,302 |
| 2021-02-08 | $26.37 | $27.36 | $26.31 | $27.30 | $26.24 | 8,426,269 |
| 2021-02-05 | $26.00 | $26.58 | $25.95 | $26.15 | $25.14 | 7,267,532 |
| 2021-02-04 | $25.21 | $25.96 | $25.11 | $25.95 | $24.94 | 6,963,361 |
| 2021-02-03 | $24.86 | $25.34 | $24.77 | $25.23 | $24.25 | 6,300,619 |
| 2021-02-02 | $24.78 | $25.00 | $24.67 | $24.89 | $23.93 | 5,910,144 |
| 2021-02-01 | $24.48 | $24.58 | $24.10 | $24.48 | $23.53 | 9,352,952 |
| 2021-01-29 | $24.77 | $24.99 | $24.07 | $24.34 | $23.40 | 14,666,939 |
| 2021-01-28 | $24.98 | $25.35 | $24.85 | $24.87 | $23.91 | 9,292,903 |
| 2021-01-27 | $24.18 | $25.24 | $24.16 | $24.85 | $23.89 | 12,948,572 |
| 2021-01-26 | $25.19 | $25.36 | $24.39 | $24.62 | $23.67 | 11,548,348 |
| 2021-01-25 | $25.22 | $25.27 | $24.41 | $25.02 | $24.05 | 9,953,342 |
| 2021-01-22 | $25.11 | $25.35 | $24.97 | $25.27 | $24.29 | 6,684,494 |
| 2021-01-21 | $25.41 | $25.44 | $24.98 | $25.36 | $24.38 | 7,160,067 |
| 2021-01-20 | $25.22 | $25.32 | $25.05 | $25.20 | $24.22 | 6,270,504 |
| 2021-01-19 | $25.26 | $25.38 | $24.99 | $25.14 | $24.17 | 6,794,305 |
| 2021-01-15 | $25.46 | $25.57 | $24.99 | $25.17 | $24.19 | 8,364,612 |
| 2021-01-14 | $25.58 | $25.93 | $25.56 | $25.62 | $24.63 | 8,290,469 |
| 2021-01-13 | $25.99 | $26.04 | $25.70 | $25.71 | $24.71 | 6,596,846 |
| 2021-01-12 | $25.83 | $26.15 | $25.75 | $25.91 | $24.91 | 7,238,252 |
| 2021-01-11 | $25.50 | $25.93 | $25.34 | $25.78 | $24.78 | 8,907,136 |
| 2021-01-08 | $25.69 | $25.94 | $25.39 | $25.53 | $24.54 | 7,514,120 |
| 2021-01-07 | $25.27 | $25.80 | $25.06 | $25.75 | $24.75 | 9,288,638 |
| 2021-01-06 | $24.62 | $25.38 | $24.62 | $24.96 | $23.99 | 8,472,010 |
| 2021-01-05 | $24.08 | $24.72 | $24.08 | $24.46 | $23.51 | 7,856,547 |
| 2021-01-04 | $24.70 | $24.94 | $23.85 | $24.11 | $23.18 | 8,041,633 |
| 2020-12-31 | $24.34 | $24.69 | $24.23 | $24.59 | $23.64 | 6,368,374 |
| 2020-12-30 | $24.20 | $24.69 | $24.20 | $24.32 | $23.38 | 7,556,371 |
| 2020-12-29 | $24.27 | $24.43 | $23.97 | $24.05 | $23.12 | 5,831,196 |
| 2020-12-28 | $24.31 | $24.63 | $24.25 | $24.27 | $23.33 | 5,494,782 |
| 2020-12-24 | $24.33 | $24.45 | $24.16 | $24.26 | $23.32 | 2,309,792 |
| 2020-12-23 | $24.16 | $24.46 | $24.15 | $24.21 | $23.27 | 4,538,625 |
| 2020-12-22 | $24.09 | $24.37 | $24.06 | $24.16 | $23.22 | 7,150,299 |
| 2020-12-21 | $23.96 | $24.20 | $23.72 | $24.00 | $23.07 | 10,390,245 |
| 2020-12-18 | $24.10 | $24.53 | $24.06 | $24.46 | $23.51 | 17,948,069 |
| 2020-12-17 | $24.18 | $24.29 | $23.96 | $24.22 | $23.28 | 10,914,919 |
| 2020-12-16 | $24.07 | $24.30 | $23.84 | $23.98 | $23.05 | 11,160,063 |
| 2020-12-15 | $23.50 | $23.78 | $23.46 | $23.71 | $22.79 | 6,973,744 |
| 2020-12-14 | $23.12 | $23.52 | $23.12 | $23.21 | $22.31 | 6,512,573 |
| 2020-12-11 | $23.01 | $23.35 | $22.91 | $23.11 | $22.21 | 7,718,886 |
| 2020-12-10 | $22.89 | $23.44 | $22.85 | $23.17 | $22.27 | 10,404,977 |
| 2020-12-09 | $23.15 | $23.79 | $23.14 | $23.19 | $22.29 | 10,541,073 |
| 2020-12-08 | $23.33 | $23.76 | $23.30 | $23.52 | $22.61 | 7,938,622 |
| 2020-12-07 | $23.57 | $23.89 | $23.36 | $23.68 | $22.58 | 8,380,920 |
| 2020-12-04 | $23.26 | $23.88 | $23.25 | $23.78 | $22.67 | 8,720,681 |
| 2020-12-03 | $22.80 | $23.43 | $22.76 | $23.24 | $22.16 | 8,730,582 |
| 2020-12-02 | $22.36 | $22.98 | $22.26 | $22.82 | $21.76 | 8,710,024 |
| 2020-12-01 | $22.22 | $22.59 | $22.08 | $22.38 | $21.34 | 11,564,319 |
| 2020-11-30 | $22.09 | $22.29 | $21.80 | $21.93 | $20.91 | 14,794,223 |
| 2020-11-27 | $22.05 | $22.39 | $22.02 | $22.27 | $21.23 | 6,690,237 |
| 2020-11-25 | $22.88 | $23.35 | $21.86 | $22.25 | $21.21 | 18,762,282 |
| 2020-11-24 | $21.32 | $21.94 | $21.26 | $21.75 | $20.74 | 16,383,818 |
| 2020-11-23 | $20.70 | $21.27 | $20.58 | $21.19 | $20.20 | 8,900,633 |
| 2020-11-20 | $20.52 | $20.69 | $20.33 | $20.45 | $19.50 | 7,255,940 |
| 2020-11-19 | $20.36 | $20.58 | $20.13 | $20.50 | $19.54 | 5,731,894 |
| 2020-11-18 | $20.61 | $20.95 | $20.44 | $20.45 | $19.50 | 9,110,311 |
| 2020-11-17 | $20.03 | $20.90 | $19.85 | $20.50 | $19.54 | 12,321,516 |
| 2020-11-16 | $19.89 | $20.39 | $19.74 | $20.30 | $19.35 | 11,140,238 |
| 2020-11-13 | $19.06 | $19.66 | $19.03 | $19.61 | $18.70 | 6,527,357 |
| 2020-11-12 | $19.21 | $19.36 | $18.69 | $18.93 | $18.05 | 8,879,036 |
| 2020-11-11 | $19.92 | $19.95 | $19.20 | $19.36 | $18.46 | 9,736,736 |
| 2020-11-10 | $19.77 | $20.08 | $19.66 | $19.87 | $18.94 | 11,227,227 |
| 2020-11-09 | $19.92 | $20.60 | $19.64 | $19.73 | $18.81 | 13,947,136 |
| 2020-11-06 | $19.10 | $19.34 | $18.97 | $19.25 | $18.35 | 6,515,724 |
| 2020-11-05 | $18.60 | $19.20 | $18.59 | $19.13 | $18.24 | 8,926,402 |
| 2020-11-04 | $18.64 | $18.67 | $18.25 | $18.28 | $17.43 | 8,512,730 |
| 2020-11-03 | $18.68 | $18.79 | $18.56 | $18.62 | $17.75 | 6,340,196 |
| 2020-11-02 | $18.18 | $18.49 | $18.02 | $18.41 | $17.55 | 7,499,051 |
| 2020-10-30 | $17.63 | $17.97 | $17.52 | $17.96 | $17.12 | 7,883,718 |
| 2020-10-29 | $17.28 | $17.91 | $17.25 | $17.78 | $16.95 | 7,722,001 |
| 2020-10-28 | $17.45 | $17.75 | $17.30 | $17.35 | $16.54 | 12,223,893 |
| 2020-10-27 | $18.28 | $18.38 | $17.96 | $17.98 | $17.14 | 8,907,288 |
| 2020-10-26 | $18.88 | $19.00 | $18.07 | $18.25 | $17.40 | 12,399,776 |
| 2020-10-23 | $19.30 | $19.45 | $19.06 | $19.12 | $18.23 | 6,232,418 |
| 2020-10-22 | $19.17 | $19.45 | $18.98 | $19.35 | $18.45 | 6,150,279 |
| 2020-10-21 | $19.31 | $19.47 | $19.21 | $19.22 | $18.32 | 5,817,083 |
| 2020-10-20 | $19.51 | $19.76 | $19.36 | $19.37 | $18.47 | 6,142,620 |
| 2020-10-19 | $19.67 | $19.77 | $19.32 | $19.36 | $18.46 | 5,010,531 |
| 2020-10-16 | $19.62 | $19.82 | $19.59 | $19.60 | $18.69 | 7,409,225 |
| 2020-10-15 | $19.27 | $19.58 | $19.11 | $19.56 | $18.65 | 7,697,827 |
| 2020-10-14 | $19.68 | $19.93 | $19.47 | $19.50 | $18.59 | 6,033,449 |
| 2020-10-13 | $19.96 | $19.97 | $19.55 | $19.68 | $18.76 | 7,111,605 |
| 2020-10-12 | $19.57 | $19.85 | $19.34 | $19.83 | $18.91 | 7,831,443 |
| 2020-10-09 | $19.61 | $19.68 | $19.24 | $19.37 | $18.47 | 8,175,962 |
| 2020-10-08 | $19.36 | $19.51 | $19.28 | $19.40 | $18.50 | 8,393,559 |
| 2020-10-07 | $19.16 | $19.31 | $19.04 | $19.23 | $18.33 | 11,850,056 |
| 2020-10-06 | $19.50 | $19.60 | $18.95 | $18.96 | $18.08 | 11,898,919 |
| 2020-10-05 | $19.32 | $19.59 | $19.10 | $19.31 | $18.41 | 9,371,333 |
| 2020-10-02 | $18.53 | $19.31 | $18.50 | $19.09 | $18.20 | 8,391,238 |
| 2020-10-01 | $19.10 | $19.28 | $18.93 | $19.00 | $18.11 | 10,634,326 |
| 2020-09-30 | $18.88 | $19.32 | $18.84 | $18.99 | $18.11 | 11,925,414 |
| 2020-09-29 | $18.85 | $19.15 | $18.84 | $18.92 | $18.04 | 8,248,160 |
| 2020-09-28 | $18.60 | $18.95 | $18.56 | $18.86 | $17.98 | 11,572,152 |
| 2020-09-25 | $18.00 | $18.46 | $17.97 | $18.30 | $17.45 | 7,839,174 |
| 2020-09-24 | $18.12 | $18.42 | $17.83 | $18.15 | $17.30 | 8,950,630 |
| 2020-09-23 | $18.71 | $18.95 | $18.26 | $18.32 | $17.47 | 9,745,238 |
| 2020-09-22 | $18.42 | $18.59 | $18.27 | $18.44 | $17.58 | 8,167,536 |
| 2020-09-21 | $18.52 | $18.58 | $18.09 | $18.34 | $17.49 | 11,370,722 |
| 2020-09-18 | $19.09 | $19.25 | $18.88 | $18.95 | $18.07 | 21,729,615 |
| 2020-09-17 | $19.14 | $19.26 | $18.89 | $19.14 | $18.25 | 8,434,111 |
| 2020-09-16 | $19.43 | $19.76 | $19.37 | $19.41 | $18.51 | 9,704,894 |
| 2020-09-15 | $19.43 | $19.76 | $19.25 | $19.26 | $18.36 | 8,732,675 |
| 2020-09-14 | $19.50 | $19.63 | $19.28 | $19.33 | $18.43 | 12,678,129 |
| 2020-09-11 | $19.19 | $19.47 | $19.04 | $19.29 | $18.39 | 10,224,677 |
| 2020-09-10 | $19.78 | $19.84 | $18.98 | $19.01 | $18.12 | 10,408,667 |
| 2020-09-09 | $19.51 | $19.83 | $19.45 | $19.70 | $18.78 | 10,103,406 |
| 2020-09-08 | $18.87 | $19.98 | $18.73 | $19.45 | $18.54 | 17,584,277 |
| 2020-09-04 | $19.25 | $19.50 | $18.92 | $19.23 | $18.17 | 10,339,365 |
| 2020-09-03 | $19.67 | $20.05 | $19.11 | $19.30 | $18.24 | 12,562,435 |
| 2020-09-02 | $19.38 | $19.90 | $19.33 | $19.84 | $18.75 | 10,325,855 |
| 2020-09-01 | $19.53 | $19.55 | $19.06 | $19.26 | $18.20 | 12,852,190 |
| 2020-08-31 | $19.80 | $20.17 | $19.55 | $19.55 | $18.47 | 18,537,607 |
| 2020-08-28 | $19.28 | $20.18 | $18.85 | $19.85 | $18.76 | 22,607,772 |
| 2020-08-27 | $18.50 | $18.86 | $18.35 | $18.70 | $17.67 | 14,543,357 |
| 2020-08-26 | $18.50 | $18.58 | $18.30 | $18.33 | $17.32 | 10,460,973 |
| 2020-08-25 | $18.72 | $18.80 | $18.30 | $18.44 | $17.42 | 7,465,111 |
| 2020-08-24 | $18.42 | $18.83 | $18.42 | $18.65 | $17.62 | 5,669,992 |
| 2020-08-21 | $18.11 | $18.30 | $17.95 | $18.23 | $17.22 | 7,473,881 |
| 2020-08-20 | $18.00 | $18.22 | $17.97 | $18.15 | $17.15 | 5,865,496 |
| 2020-08-19 | $18.30 | $18.49 | $18.09 | $18.14 | $17.14 | 6,196,990 |
| 2020-08-18 | $17.94 | $18.27 | $17.81 | $18.24 | $17.23 | 8,279,034 |
| 2020-08-17 | $18.24 | $18.33 | $17.90 | $17.95 | $16.96 | 12,899,784 |
| 2020-08-14 | $18.28 | $18.35 | $18.04 | $18.18 | $17.18 | 11,523,025 |
| 2020-08-13 | $18.55 | $18.72 | $18.35 | $18.38 | $17.37 | 9,263,166 |
| 2020-08-12 | $18.81 | $18.86 | $18.40 | $18.80 | $17.76 | 9,132,406 |
| 2020-08-11 | $19.00 | $19.43 | $18.48 | $18.57 | $17.55 | 10,594,017 |
| 2020-08-10 | $18.50 | $19.04 | $18.49 | $18.98 | $17.93 | 8,436,357 |
| 2020-08-07 | $18.24 | $18.47 | $18.16 | $18.47 | $17.45 | 6,907,718 |
| 2020-08-06 | $17.85 | $18.36 | $17.84 | $18.27 | $17.26 | 8,267,219 |
| 2020-08-05 | $18.05 | $18.22 | $17.88 | $17.97 | $16.98 | 9,827,616 |
| 2020-08-04 | $17.79 | $18.03 | $17.69 | $17.89 | $16.90 | 8,697,136 |
| 2020-08-03 | $17.59 | $17.88 | $17.38 | $17.77 | $16.79 | 7,614,312 |
| 2020-07-31 | $17.28 | $17.63 | $17.15 | $17.58 | $16.61 | 14,608,551 |
| 2020-07-30 | $16.91 | $17.30 | $16.73 | $17.24 | $16.29 | 8,938,720 |
| 2020-07-29 | $16.81 | $17.21 | $16.77 | $17.08 | $16.14 | 12,325,942 |
| 2020-07-28 | $17.77 | $17.87 | $16.66 | $16.70 | $15.78 | 19,905,960 |
| 2020-07-27 | $17.59 | $17.87 | $17.46 | $17.81 | $16.83 | 9,427,338 |
| 2020-07-24 | $17.56 | $17.65 | $17.33 | $17.50 | $16.53 | 8,019,458 |
| 2020-07-23 | $17.70 | $17.93 | $17.53 | $17.66 | $16.69 | 7,281,274 |
| 2020-07-22 | $17.40 | $17.80 | $17.31 | $17.73 | $16.75 | 8,483,383 |
| 2020-07-21 | $17.77 | $18.03 | $17.46 | $17.48 | $16.52 | 10,046,920 |
| 2020-07-20 | $17.41 | $17.71 | $17.27 | $17.65 | $16.68 | 8,370,933 |
| 2020-07-17 | $17.95 | $18.00 | $17.40 | $17.55 | $16.58 | 14,076,401 |
| 2020-07-16 | $17.74 | $17.97 | $17.66 | $17.83 | $16.85 | 8,318,571 |
| 2020-07-15 | $17.98 | $18.36 | $17.65 | $17.79 | $16.81 | 14,876,107 |
| 2020-07-14 | $16.98 | $17.83 | $16.93 | $17.79 | $16.81 | 14,933,286 |
| 2020-07-13 | $17.17 | $17.61 | $16.96 | $17.08 | $16.14 | 10,659,033 |
| 2020-07-10 | $16.45 | $17.07 | $16.41 | $16.99 | $16.05 | 11,229,563 |
| 2020-07-09 | $16.70 | $16.74 | $16.02 | $16.41 | $15.50 | 12,493,249 |
| 2020-07-08 | $16.87 | $16.90 | $16.43 | $16.75 | $15.83 | 16,397,237 |
| 2020-07-07 | $17.29 | $17.39 | $16.56 | $16.63 | $15.71 | 14,358,033 |
| 2020-07-06 | $17.35 | $17.63 | $17.33 | $17.46 | $16.50 | 11,533,233 |
| 2020-07-02 | $17.24 | $17.60 | $16.99 | $17.07 | $16.13 | 10,157,288 |
| 2020-07-01 | $17.41 | $17.59 | $16.92 | $17.00 | $16.06 | 11,762,008 |
| 2020-06-30 | $17.11 | $17.47 | $16.98 | $17.43 | $16.47 | 12,305,638 |
| 2020-06-29 | $16.70 | $17.28 | $16.48 | $17.13 | $16.19 | 12,255,874 |
| 2020-06-26 | $16.29 | $16.76 | $16.08 | $16.61 | $15.69 | 30,226,635 |
| 2020-06-25 | $16.10 | $16.40 | $15.99 | $16.37 | $15.47 | 13,506,096 |
| 2020-06-24 | $16.81 | $16.85 | $16.18 | $16.20 | $15.31 | 17,668,631 |
| 2020-06-23 | $17.13 | $17.35 | $16.97 | $17.01 | $16.07 | 12,517,341 |
| 2020-06-22 | $16.67 | $16.95 | $16.40 | $16.93 | $16.00 | 10,895,039 |
| 2020-06-19 | $17.24 | $17.35 | $16.70 | $16.78 | $15.85 | 29,456,079 |
| 2020-06-18 | $16.63 | $17.10 | $16.57 | $16.92 | $15.99 | 10,132,554 |
| 2020-06-17 | $17.34 | $17.38 | $16.77 | $16.82 | $15.89 | 12,422,916 |
| 2020-06-16 | $17.40 | $17.61 | $16.76 | $17.25 | $16.30 | 15,253,029 |
| 2020-06-15 | $15.83 | $17.00 | $15.67 | $16.87 | $15.94 | 15,649,362 |
| 2020-06-12 | $16.26 | $16.43 | $15.89 | $16.28 | $15.38 | 13,611,216 |
| 2020-06-11 | $16.08 | $16.38 | $15.55 | $15.66 | $14.80 | 22,946,428 |
| 2020-06-10 | $17.36 | $17.42 | $16.80 | $16.89 | $15.96 | 24,210,459 |
| 2020-06-09 | $17.54 | $17.66 | $17.23 | $17.50 | $16.53 | 15,367,631 |
| 2020-06-08 | $17.64 | $18.33 | $17.61 | $18.17 | $17.00 | 18,923,256 |
| 2020-06-05 | $17.20 | $17.64 | $17.13 | $17.41 | $16.29 | 19,426,608 |
| 2020-06-04 | $16.48 | $16.87 | $16.32 | $16.47 | $15.41 | 20,871,020 |
| 2020-06-03 | $16.15 | $16.98 | $16.05 | $16.86 | $15.77 | 19,384,586 |
| 2020-06-02 | $15.24 | $15.87 | $15.01 | $15.79 | $14.77 | 28,262,133 |
| 2020-06-01 | $15.05 | $15.58 | $14.95 | $15.13 | $14.15 | 19,558,495 |
| 2020-05-29 | $15.02 | $15.17 | $14.86 | $15.14 | $14.16 | 29,035,896 |
| 2020-05-28 | $15.70 | $15.70 | $14.94 | $15.01 | $14.04 | 50,079,353 |
| 2020-05-27 | $17.40 | $17.48 | $16.79 | $17.12 | $16.01 | 14,801,333 |
| 2020-05-26 | $17.40 | $17.47 | $17.03 | $17.06 | $15.96 | 9,010,818 |
| 2020-05-22 | $17.10 | $17.10 | $16.72 | $17.00 | $15.90 | 8,475,901 |
| 2020-05-21 | $17.19 | $17.35 | $16.89 | $17.18 | $16.07 | 8,730,285 |
| 2020-05-20 | $17.08 | $17.54 | $17.04 | $17.30 | $16.18 | 16,549,577 |
| 2020-05-19 | $16.13 | $17.18 | $16.12 | $16.73 | $15.65 | 19,514,894 |
| 2020-05-18 | $15.36 | $16.29 | $15.32 | $16.12 | $15.08 | 18,013,016 |
| 2020-05-15 | $14.30 | $14.90 | $14.19 | $14.86 | $13.90 | 13,180,587 |
| 2020-05-14 | $13.81 | $14.52 | $13.39 | $14.51 | $13.57 | 14,934,010 |
| 2020-05-13 | $14.82 | $14.88 | $13.90 | $14.06 | $13.15 | 12,794,486 |
| 2020-05-12 | $15.50 | $15.59 | $14.86 | $14.87 | $13.91 | 9,157,001 |
| 2020-05-11 | $15.42 | $15.59 | $14.89 | $15.42 | $14.42 | 9,961,093 |
| 2020-05-08 | $15.22 | $15.74 | $15.22 | $15.66 | $14.65 | 12,000,331 |
| 2020-05-07 | $14.90 | $15.24 | $14.88 | $14.95 | $13.98 | 9,652,325 |
| 2020-05-06 | $14.98 | $15.10 | $14.54 | $14.66 | $13.71 | 8,421,692 |
| 2020-05-05 | $15.10 | $15.26 | $14.78 | $14.81 | $13.85 | 10,681,316 |
| 2020-05-04 | $14.63 | $14.94 | $14.41 | $14.90 | $13.94 | 9,863,641 |
| 2020-05-01 | $15.11 | $15.22 | $14.62 | $14.71 | $13.76 | 9,405,774 |
| 2020-04-30 | $16.17 | $16.18 | $15.49 | $15.51 | $14.51 | 11,941,944 |
| 2020-04-29 | $15.90 | $16.64 | $15.86 | $16.28 | $15.23 | 18,231,521 |
| 2020-04-28 | $15.39 | $15.87 | $15.37 | $15.52 | $14.52 | 15,963,022 |
| 2020-04-27 | $15.12 | $15.26 | $14.98 | $15.03 | $14.06 | 11,352,952 |
| 2020-04-24 | $14.80 | $15.05 | $14.76 | $15.00 | $14.03 | 11,254,570 |
| 2020-04-23 | $14.89 | $15.10 | $14.59 | $14.62 | $13.68 | 11,355,636 |
| 2020-04-22 | $14.80 | $14.90 | $14.51 | $14.79 | $13.83 | 12,847,067 |
| 2020-04-21 | $15.06 | $15.21 | $14.40 | $14.42 | $13.49 | 12,229,577 |
| 2020-04-20 | $15.22 | $15.49 | $14.90 | $15.36 | $14.37 | 16,570,701 |
| 2020-04-17 | $15.45 | $15.73 | $15.36 | $15.52 | $14.52 | 17,714,015 |
| 2020-04-16 | $15.05 | $15.34 | $14.55 | $15.24 | $14.26 | 12,110,682 |
| 2020-04-15 | $15.50 | $15.55 | $14.93 | $15.00 | $14.03 | 9,481,416 |
| 2020-04-14 | $15.91 | $16.15 | $15.53 | $15.92 | $14.89 | 17,585,788 |
| 2020-04-13 | $15.95 | $15.95 | $15.41 | $15.54 | $14.54 | 9,792,347 |
| 2020-04-09 | $16.03 | $16.49 | $15.83 | $15.97 | $14.94 | 14,773,082 |
| 2020-04-08 | $15.44 | $16.14 | $15.32 | $15.72 | $14.70 | 21,464,970 |
| 2020-04-07 | $15.70 | $16.09 | $15.08 | $15.12 | $14.14 | 23,110,053 |
| 2020-04-06 | $15.22 | $15.46 | $14.93 | $15.00 | $14.03 | 21,187,536 |
| 2020-04-03 | $15.39 | $15.70 | $14.21 | $14.48 | $13.54 | 12,045,525 |
| 2020-04-02 | $14.81 | $15.82 | $14.75 | $15.49 | $14.49 | 15,832,213 |
| 2020-04-01 | $16.25 | $16.67 | $14.61 | $14.84 | $13.88 | 18,684,299 |
| 2020-03-31 | $17.84 | $17.97 | $16.93 | $17.36 | $16.24 | 16,759,847 |
| 2020-03-30 | $16.93 | $18.09 | $16.55 | $17.84 | $16.69 | 11,891,981 |
| 2020-03-27 | $17.00 | $17.31 | $16.12 | $16.86 | $15.77 | 11,273,212 |
| 2020-03-26 | $15.53 | $18.21 | $15.31 | $17.94 | $16.78 | 20,614,764 |
| 2020-03-25 | $15.48 | $16.80 | $14.87 | $15.38 | $14.39 | 14,110,441 |
| 2020-03-24 | $14.29 | $15.64 | $14.01 | $15.47 | $14.47 | 14,243,312 |
| 2020-03-23 | $13.78 | $13.96 | $12.97 | $13.70 | $12.82 | 15,106,495 |
| 2020-03-20 | $14.42 | $14.80 | $13.59 | $13.95 | $13.05 | 17,317,247 |
| 2020-03-19 | $13.01 | $14.71 | $12.54 | $14.40 | $13.47 | 13,535,776 |
| 2020-03-18 | $13.55 | $14.00 | $12.73 | $13.11 | $12.26 | 11,236,256 |
| 2020-03-17 | $14.64 | $15.14 | $13.61 | $14.40 | $13.47 | 20,723,474 |
| 2020-03-16 | $15.72 | $15.72 | $14.32 | $14.46 | $13.53 | 16,100,986 |
| 2020-03-13 | $18.57 | $18.62 | $16.43 | $17.18 | $16.07 | 16,195,966 |
| 2020-03-12 | $17.40 | $18.57 | $16.35 | $17.51 | $16.38 | 12,914,946 |
| 2020-03-11 | $19.19 | $19.47 | $18.57 | $19.36 | $18.11 | 13,894,897 |
| 2020-03-10 | $19.50 | $20.33 | $18.81 | $19.79 | $18.51 | 9,319,490 |
| 2020-03-09 | $19.96 | $20.29 | $18.92 | $18.96 | $17.58 | 14,984,952 |
| 2020-03-06 | $20.89 | $21.49 | $20.89 | $21.41 | $19.85 | 12,858,894 |
| 2020-03-05 | $21.08 | $21.70 | $20.97 | $21.54 | $19.97 | 16,562,215 |
| 2020-03-04 | $21.01 | $21.64 | $20.75 | $21.60 | $20.03 | 18,364,178 |
| 2020-03-03 | $21.80 | $21.84 | $20.41 | $20.75 | $19.24 | 19,956,367 |
| 2020-03-02 | $20.90 | $21.88 | $20.77 | $21.86 | $20.27 | 15,421,097 |
| 2020-02-28 | $20.98 | $21.37 | $20.17 | $20.79 | $19.28 | 26,357,530 |
| 2020-02-27 | $22.26 | $22.36 | $21.73 | $21.88 | $20.29 | 23,948,670 |
| 2020-02-26 | $23.50 | $23.50 | $22.71 | $22.71 | $21.06 | 16,654,025 |
| 2020-02-25 | $22.98 | $23.93 | $22.70 | $23.35 | $21.65 | 44,017,851 |
| 2020-02-24 | $22.28 | $22.44 | $21.96 | $22.10 | $20.49 | 21,886,091 |
| 2020-02-21 | $22.56 | $22.78 | $22.51 | $22.70 | $21.05 | 16,987,084 |
| 2020-02-20 | $22.39 | $22.82 | $22.38 | $22.64 | $20.99 | 20,455,990 |
| 2020-02-19 | $22.35 | $22.63 | $22.24 | $22.43 | $20.80 | 13,281,130 |
| 2020-02-18 | $22.07 | $22.29 | $22.00 | $22.24 | $20.62 | 8,465,822 |
| 2020-02-14 | $22.25 | $22.41 | $22.24 | $22.37 | $20.74 | 8,979,250 |
| 2020-02-13 | $22.35 | $22.39 | $22.14 | $22.22 | $20.60 | 9,202,703 |
| 2020-02-12 | $22.30 | $22.53 | $22.30 | $22.48 | $20.84 | 12,988,449 |
| 2020-02-11 | $22.02 | $22.30 | $21.96 | $22.23 | $20.61 | 9,180,965 |
| 2020-02-10 | $22.70 | $22.87 | $21.85 | $21.90 | $20.30 | 13,105,580 |
| 2020-02-07 | $21.68 | $21.77 | $21.55 | $21.73 | $20.15 | 7,343,143 |
| 2020-02-06 | $21.86 | $21.93 | $21.74 | $21.84 | $20.25 | 5,703,470 |
| 2020-02-05 | $21.76 | $21.79 | $21.55 | $21.78 | $20.19 | 8,857,171 |
| 2020-02-04 | $21.66 | $21.74 | $21.42 | $21.55 | $19.98 | 10,183,088 |
| 2020-02-03 | $21.40 | $21.70 | $21.24 | $21.30 | $19.75 | 8,202,928 |
| 2020-01-31 | $21.45 | $21.53 | $21.16 | $21.32 | $19.77 | 11,419,323 |
| 2020-01-30 | $21.28 | $21.61 | $21.20 | $21.53 | $19.96 | 8,308,289 |
| 2020-01-29 | $21.75 | $21.80 | $21.40 | $21.43 | $19.87 | 8,548,038 |
| 2020-01-28 | $21.75 | $21.91 | $21.58 | $21.64 | $20.06 | 8,610,879 |
| 2020-01-27 | $21.63 | $21.79 | $21.49 | $21.58 | $20.01 | 10,554,429 |
| 2020-01-24 | $22.18 | $22.20 | $21.80 | $21.98 | $20.38 | 10,299,864 |
| 2020-01-23 | $21.94 | $22.17 | $21.87 | $22.10 | $20.49 | 10,814,503 |
| 2020-01-22 | $21.96 | $21.96 | $21.53 | $21.93 | $20.33 | 9,774,272 |
| 2020-01-21 | $21.92 | $21.97 | $21.77 | $21.96 | $20.36 | 10,312,167 |
| 2020-01-17 | $21.63 | $21.98 | $21.53 | $21.97 | $20.37 | 13,467,812 |
| 2020-01-16 | $21.41 | $21.67 | $21.29 | $21.67 | $20.09 | 7,860,847 |
| 2020-01-15 | $21.35 | $21.61 | $21.31 | $21.42 | $19.86 | 13,958,135 |
| 2020-01-14 | $21.51 | $21.54 | $21.26 | $21.40 | $19.84 | 11,997,658 |
| 2020-01-13 | $21.46 | $21.55 | $21.34 | $21.46 | $19.90 | 7,157,660 |
| 2020-01-10 | $21.26 | $21.54 | $21.26 | $21.38 | $19.82 | 10,012,086 |
| 2020-01-09 | $21.00 | $21.26 | $20.97 | $21.24 | $19.69 | 9,378,670 |
| 2020-01-08 | $20.53 | $20.99 | $20.53 | $20.93 | $19.41 | 7,780,118 |
| 2020-01-07 | $20.56 | $20.78 | $20.51 | $20.66 | $19.16 | 6,537,188 |
| 2020-01-06 | $20.66 | $20.79 | $20.51 | $20.61 | $19.11 | 9,302,665 |
| 2020-01-03 | $20.48 | $20.68 | $20.45 | $20.53 | $19.03 | 5,421,811 |
| 2020-01-02 | $20.68 | $20.83 | $20.65 | $20.79 | $19.28 | 7,194,662 |
| 2019-12-31 | $20.41 | $20.57 | $20.33 | $20.55 | $19.05 | 6,282,100 |
| 2019-12-30 | $20.50 | $20.64 | $20.39 | $20.49 | $19.00 | 4,458,041 |
| 2019-12-27 | $20.69 | $20.73 | $20.51 | $20.53 | $19.03 | 4,780,538 |
| 2019-12-26 | $20.62 | $20.80 | $20.61 | $20.69 | $19.18 | 3,729,712 |
| 2019-12-24 | $20.56 | $20.74 | $20.56 | $20.59 | $19.09 | 3,064,850 |
| 2019-12-23 | $20.55 | $20.67 | $20.40 | $20.56 | $19.06 | 7,613,752 |
| 2019-12-20 | $20.33 | $20.66 | $20.24 | $20.56 | $19.06 | 16,082,775 |
| 2019-12-19 | $20.38 | $20.40 | $20.22 | $20.30 | $18.82 | 8,267,536 |
| 2019-12-18 | $20.33 | $20.48 | $20.30 | $20.33 | $18.85 | 11,285,054 |
| 2019-12-17 | $20.54 | $20.54 | $20.33 | $20.37 | $18.89 | 7,612,825 |
| 2019-12-16 | $20.40 | $20.69 | $20.38 | $20.52 | $19.03 | 8,720,853 |
| 2019-12-13 | $20.37 | $20.53 | $20.26 | $20.35 | $18.87 | 8,692,126 |
| 2019-12-12 | $19.94 | $20.50 | $19.94 | $20.43 | $18.94 | 14,798,136 |
| 2019-12-11 | $20.20 | $20.23 | $19.94 | $20.07 | $18.61 | 15,126,146 |
| 2019-12-10 | $19.97 | $20.27 | $19.97 | $20.20 | $18.73 | 11,302,750 |
| 2019-12-09 | $20.49 | $20.75 | $20.44 | $20.47 | $18.81 | 7,428,014 |
| 2019-12-06 | $20.43 | $20.65 | $20.41 | $20.50 | $18.84 | 10,736,888 |
| 2019-12-05 | $20.14 | $20.33 | $19.96 | $20.32 | $18.68 | 12,964,456 |
| 2019-12-04 | $19.72 | $20.15 | $19.70 | $20.04 | $18.42 | 14,993,908 |
| 2019-12-03 | $19.55 | $19.68 | $19.42 | $19.63 | $18.04 | 16,651,262 |
| 2019-12-02 | $19.98 | $20.05 | $19.79 | $19.83 | $18.23 | 13,833,528 |
| 2019-11-29 | $19.75 | $20.18 | $19.74 | $20.08 | $18.46 | 10,551,764 |
| 2019-11-27 | $20.40 | $20.44 | $19.72 | $19.79 | $18.19 | 17,500,177 |
| 2019-11-26 | $20.10 | $20.10 | $19.71 | $20.06 | $18.44 | 17,452,194 |
| 2019-11-25 | $19.95 | $20.23 | $19.92 | $20.15 | $18.52 | 12,898,693 |
| 2019-11-22 | $19.79 | $20.07 | $19.71 | $19.94 | $18.33 | 10,331,067 |
| 2019-11-21 | $19.81 | $19.90 | $19.53 | $19.65 | $18.06 | 12,025,279 |
| 2019-11-20 | $19.82 | $19.90 | $19.54 | $19.70 | $18.11 | 13,926,455 |
| 2019-11-19 | $20.10 | $20.18 | $19.93 | $20.11 | $18.48 | 14,578,617 |
| 2019-11-18 | $19.90 | $20.23 | $19.81 | $20.01 | $18.39 | 12,326,005 |
| 2019-11-15 | $20.23 | $20.25 | $20.07 | $20.18 | $18.55 | 10,628,060 |
| 2019-11-14 | $19.88 | $20.14 | $19.73 | $20.13 | $18.50 | 15,231,630 |
| 2019-11-13 | $19.38 | $19.63 | $19.25 | $19.53 | $17.95 | 10,302,190 |
| 2019-11-12 | $19.61 | $19.65 | $19.31 | $19.53 | $17.95 | 15,757,555 |
| 2019-11-11 | $19.53 | $19.91 | $19.48 | $19.64 | $18.05 | 12,704,535 |
| 2019-11-08 | $19.30 | $19.55 | $18.96 | $19.52 | $17.94 | 21,512,543 |
| 2019-11-07 | $19.82 | $20.19 | $19.36 | $19.39 | $17.82 | 28,242,778 |
| 2019-11-06 | $21.64 | $21.67 | $19.49 | $19.57 | $17.99 | 63,175,827 |
| 2019-11-05 | $18.24 | $18.48 | $18.20 | $18.40 | $16.91 | 12,551,125 |
| 2019-11-04 | $17.85 | $18.15 | $17.82 | $18.00 | $16.54 | 12,248,760 |
| 2019-11-01 | $17.44 | $17.78 | $17.29 | $17.78 | $16.34 | 8,824,911 |
| 2019-10-31 | $17.53 | $17.62 | $17.16 | $17.37 | $15.97 | 11,414,845 |
| 2019-10-30 | $17.57 | $17.63 | $17.31 | $17.62 | $16.20 | 8,662,611 |
| 2019-10-29 | $17.63 | $17.76 | $17.53 | $17.60 | $16.18 | 9,462,651 |
| 2019-10-28 | $17.46 | $17.67 | $17.46 | $17.63 | $16.20 | 13,853,793 |
| 2019-10-25 | $17.22 | $17.45 | $17.20 | $17.33 | $15.93 | 17,277,316 |
| 2019-10-24 | $17.18 | $17.32 | $16.99 | $17.12 | $15.74 | 6,508,287 |
| 2019-10-23 | $17.15 | $17.16 | $16.98 | $17.12 | $15.74 | 7,243,039 |
| 2019-10-22 | $17.01 | $17.18 | $16.91 | $17.12 | $15.74 | 10,217,765 |
| 2019-10-21 | $16.99 | $17.27 | $16.99 | $17.00 | $15.63 | 8,822,768 |
| 2019-10-18 | $16.86 | $16.98 | $16.76 | $16.85 | $15.49 | 12,184,409 |
| 2019-10-17 | $17.05 | $17.05 | $16.85 | $16.96 | $15.59 | 9,603,454 |
| 2019-10-16 | $16.76 | $17.16 | $16.73 | $17.04 | $15.66 | 18,525,108 |
| 2019-10-15 | $16.54 | $16.90 | $16.41 | $16.81 | $15.45 | 13,282,140 |
| 2019-10-14 | $16.33 | $16.58 | $16.29 | $16.54 | $15.20 | 15,226,196 |
| 2019-10-11 | $16.29 | $16.60 | $16.21 | $16.24 | $14.93 | 21,220,372 |
| 2019-10-10 | $16.05 | $16.18 | $15.93 | $16.03 | $14.73 | 19,885,110 |
| 2019-10-09 | $16.47 | $16.51 | $16.32 | $16.40 | $15.07 | 13,546,626 |
| 2019-10-08 | $16.61 | $16.66 | $16.28 | $16.30 | $14.98 | 16,909,248 |
| 2019-10-07 | $16.53 | $17.02 | $16.51 | $16.80 | $15.44 | 15,407,997 |
| 2019-10-04 | $17.00 | $17.04 | $16.46 | $16.64 | $15.29 | 41,259,193 |
| 2019-10-03 | $18.51 | $18.55 | $18.14 | $18.40 | $16.91 | 16,153,500 |
| 2019-10-02 | $18.44 | $18.70 | $18.23 | $18.59 | $17.09 | 20,427,057 |
| 2019-10-01 | $19.05 | $19.18 | $18.58 | $18.59 | $17.09 | 10,473,571 |
| 2019-09-30 | $18.60 | $19.02 | $18.60 | $18.92 | $17.39 | 24,572,603 |
| 2019-09-27 | $18.54 | $18.75 | $18.43 | $18.53 | $17.03 | 19,906,804 |
| 2019-09-26 | $18.40 | $18.49 | $18.25 | $18.42 | $16.93 | 11,348,979 |
| 2019-09-25 | $18.22 | $18.52 | $18.18 | $18.41 | $16.92 | 17,342,215 |
| 2019-09-24 | $18.58 | $18.65 | $18.12 | $18.15 | $16.68 | 10,516,952 |
| 2019-09-23 | $18.39 | $18.63 | $18.37 | $18.52 | $17.02 | 7,548,028 |
| 2019-09-20 | $18.81 | $18.86 | $18.46 | $18.47 | $16.98 | 14,515,428 |
| 2019-09-19 | $18.75 | $19.04 | $18.73 | $18.75 | $17.23 | 10,150,719 |
| 2019-09-18 | $18.89 | $18.99 | $18.49 | $18.71 | $17.20 | 6,295,027 |
| 2019-09-17 | $18.86 | $18.96 | $18.58 | $18.87 | $17.34 | 8,668,797 |
| 2019-09-16 | $18.56 | $18.91 | $18.46 | $18.87 | $17.34 | 7,849,496 |
| 2019-09-13 | $18.85 | $19.20 | $18.85 | $19.08 | $17.54 | 14,057,442 |
| 2019-09-12 | $18.99 | $19.05 | $18.47 | $18.75 | $17.23 | 25,103,367 |
| 2019-09-11 | $18.98 | $19.12 | $18.84 | $19.06 | $17.52 | 8,731,839 |
| 2019-09-10 | $18.79 | $19.02 | $18.77 | $18.99 | $17.45 | 9,472,398 |
| 2019-09-09 | $18.79 | $19.15 | $18.75 | $19.01 | $17.33 | 12,114,772 |
| 2019-09-06 | $19.00 | $19.16 | $18.98 | $19.10 | $17.41 | 6,576,238 |
| 2019-09-05 | $18.59 | $19.09 | $18.54 | $18.91 | $17.24 | 9,151,743 |
| 2019-09-04 | $18.30 | $18.51 | $18.21 | $18.36 | $16.73 | 6,870,760 |
| 2019-09-03 | $18.07 | $18.30 | $17.97 | $18.15 | $16.54 | 7,878,612 |
| 2019-08-30 | $18.31 | $18.51 | $18.21 | $18.29 | $16.67 | 8,070,120 |
| 2019-08-29 | $18.07 | $18.27 | $18.05 | $18.09 | $16.49 | 7,605,348 |
| 2019-08-28 | $17.77 | $17.92 | $17.62 | $17.79 | $16.21 | 10,672,763 |
| 2019-08-27 | $17.94 | $18.10 | $17.60 | $17.73 | $16.16 | 13,791,994 |
| 2019-08-26 | $17.98 | $18.07 | $17.73 | $17.84 | $16.26 | 15,138,647 |
| 2019-08-23 | $17.32 | $18.16 | $17.10 | $17.81 | $16.23 | 26,399,960 |
| 2019-08-22 | $19.01 | $19.11 | $18.83 | $18.93 | $17.25 | 11,742,371 |
| 2019-08-21 | $19.15 | $19.20 | $18.93 | $18.96 | $17.28 | 7,505,581 |
| 2019-08-20 | $18.88 | $19.10 | $18.79 | $18.91 | $17.24 | 8,141,316 |
| 2019-08-19 | $19.46 | $19.63 | $19.21 | $19.21 | $17.51 | 7,609,073 |
| 2019-08-16 | $18.85 | $19.19 | $18.83 | $19.08 | $17.39 | 10,972,693 |
| 2019-08-15 | $19.17 | $19.29 | $18.44 | $18.63 | $16.98 | 10,145,950 |
| 2019-08-14 | $19.21 | $19.40 | $19.07 | $19.28 | $17.57 | 18,915,496 |
| 2019-08-13 | $18.88 | $19.79 | $18.82 | $19.54 | $17.81 | 11,998,981 |
| 2019-08-12 | $19.15 | $19.18 | $18.80 | $18.94 | $17.26 | 4,568,900 |
| 2019-08-09 | $19.45 | $19.48 | $19.13 | $19.28 | $17.57 | 5,251,151 |
| 2019-08-08 | $19.25 | $19.59 | $19.21 | $19.53 | $17.80 | 6,053,956 |
| 2019-08-07 | $18.97 | $19.18 | $18.81 | $19.09 | $17.40 | 8,637,045 |
| 2019-08-06 | $19.32 | $19.48 | $19.08 | $19.25 | $17.55 | 8,275,913 |
| 2019-08-05 | $19.96 | $20.00 | $18.99 | $19.16 | $17.46 | 9,648,361 |
| 2019-08-02 | $20.56 | $20.69 | $19.93 | $20.14 | $18.36 | 10,942,626 |
| 2019-08-01 | $21.03 | $21.55 | $20.79 | $20.99 | $19.13 | 12,234,098 |
| 2019-07-31 | $21.48 | $21.58 | $20.89 | $21.04 | $19.18 | 12,752,180 |
| 2019-07-30 | $21.46 | $21.58 | $21.33 | $21.54 | $19.63 | 4,525,797 |
| 2019-07-29 | $21.47 | $21.60 | $21.38 | $21.50 | $19.60 | 5,866,998 |
| 2019-07-26 | $21.38 | $21.58 | $21.23 | $21.52 | $19.61 | 5,061,927 |
| 2019-07-25 | $21.49 | $21.49 | $21.16 | $21.33 | $19.44 | 5,332,073 |
| 2019-07-24 | $21.59 | $21.74 | $21.45 | $21.57 | $19.66 | 6,886,188 |
| 2019-07-23 | $21.56 | $21.71 | $21.43 | $21.63 | $19.71 | 8,395,700 |
| 2019-07-22 | $21.50 | $21.54 | $21.40 | $21.44 | $19.54 | 9,753,608 |
| 2019-07-19 | $21.45 | $21.58 | $21.38 | $21.39 | $19.50 | 7,724,655 |
| 2019-07-18 | $21.10 | $21.44 | $21.08 | $21.38 | $19.49 | 5,734,119 |
| 2019-07-17 | $21.27 | $21.40 | $21.18 | $21.18 | $19.30 | 5,692,829 |
| 2019-07-16 | $21.41 | $21.62 | $21.28 | $21.31 | $19.42 | 6,269,016 |
| 2019-07-15 | $21.25 | $21.43 | $21.25 | $21.35 | $19.46 | 8,418,966 |
| 2019-07-12 | $21.00 | $21.27 | $20.97 | $21.23 | $19.35 | 6,846,015 |
| 2019-07-11 | $20.63 | $20.86 | $20.47 | $20.85 | $19.00 | 10,293,663 |
| 2019-07-10 | $20.83 | $20.88 | $20.58 | $20.59 | $18.77 | 5,646,605 |
| 2019-07-09 | $20.59 | $20.76 | $20.51 | $20.63 | $18.80 | 8,638,055 |
| 2019-07-08 | $21.00 | $21.13 | $20.70 | $20.74 | $18.90 | 9,759,124 |
| 2019-07-05 | $21.01 | $21.20 | $20.92 | $21.16 | $19.29 | 6,394,757 |
| 2019-07-03 | $21.05 | $21.26 | $20.96 | $21.16 | $19.29 | 5,034,362 |
| 2019-07-02 | $21.10 | $21.14 | $20.91 | $21.06 | $19.20 | 7,057,973 |
| 2019-07-01 | $21.12 | $21.38 | $20.88 | $20.99 | $19.13 | 7,060,226 |
| 2019-06-28 | $20.83 | $20.96 | $20.73 | $20.79 | $18.95 | 10,777,275 |
| 2019-06-27 | $20.84 | $21.09 | $20.72 | $20.74 | $18.90 | 7,896,567 |
| 2019-06-26 | $20.74 | $20.84 | $20.69 | $20.79 | $18.95 | 8,431,044 |
| 2019-06-25 | $20.73 | $20.91 | $20.58 | $20.60 | $18.78 | 9,236,864 |
| 2019-06-24 | $20.70 | $20.87 | $20.57 | $20.66 | $18.83 | 9,726,321 |
| 2019-06-21 | $20.82 | $20.82 | $20.52 | $20.70 | $18.87 | 15,220,645 |
| 2019-06-20 | $20.88 | $20.90 | $20.68 | $20.86 | $19.01 | 9,745,649 |
| 2019-06-19 | $20.57 | $20.77 | $20.46 | $20.63 | $18.80 | 8,971,491 |
| 2019-06-18 | $20.01 | $20.56 | $20.00 | $20.52 | $18.70 | 9,407,005 |
| 2019-06-17 | $19.87 | $20.02 | $19.79 | $19.90 | $18.14 | 7,188,834 |
| 2019-06-14 | $19.97 | $19.99 | $19.74 | $19.91 | $18.15 | 6,987,493 |
| 2019-06-13 | $19.96 | $20.09 | $19.92 | $19.99 | $18.22 | 6,705,651 |
| 2019-06-12 | $19.86 | $20.01 | $19.70 | $19.92 | $18.16 | 10,798,518 |
| 2019-06-11 | $19.90 | $19.99 | $19.72 | $19.86 | $18.10 | 7,689,475 |
| 2019-06-10 | $19.83 | $20.04 | $19.82 | $19.88 | $17.97 | 7,656,512 |
| 2019-06-07 | $19.68 | $19.98 | $19.66 | $19.71 | $17.82 | 8,454,469 |
| 2019-06-06 | $19.65 | $19.77 | $19.47 | $19.66 | $17.78 | 7,820,048 |
| 2019-06-05 | $19.50 | $19.65 | $19.19 | $19.56 | $17.69 | 8,291,306 |
| 2019-06-04 | $19.00 | $19.42 | $18.83 | $19.39 | $17.53 | 10,299,617 |
| 2019-06-03 | $18.75 | $19.04 | $18.61 | $18.66 | $16.87 | 9,809,118 |
| 2019-05-31 | $18.85 | $18.86 | $18.35 | $18.68 | $16.89 | 13,082,673 |
| 2019-05-30 | $19.16 | $19.31 | $18.98 | $19.14 | $17.31 | 9,387,691 |
| 2019-05-29 | $19.53 | $19.59 | $18.82 | $19.00 | $17.18 | 19,384,804 |
| 2019-05-28 | $19.98 | $20.13 | $19.66 | $19.66 | $17.78 | 17,343,406 |
| 2019-05-24 | $19.52 | $20.23 | $19.40 | $20.03 | $18.11 | 13,550,991 |
| 2019-05-23 | $18.92 | $19.29 | $18.74 | $19.19 | $17.35 | 14,652,022 |
| 2019-05-22 | $19.26 | $19.42 | $18.99 | $19.20 | $17.36 | 16,046,095 |
| 2019-05-21 | $19.08 | $19.58 | $19.08 | $19.44 | $17.58 | 11,554,643 |
| 2019-05-20 | $18.75 | $19.21 | $18.67 | $18.96 | $17.14 | 14,502,109 |
| 2019-05-17 | $18.71 | $19.14 | $18.70 | $19.02 | $17.20 | 11,414,353 |
| 2019-05-16 | $18.79 | $19.07 | $18.74 | $18.94 | $17.12 | 7,430,268 |
| 2019-05-15 | $18.13 | $18.84 | $18.06 | $18.73 | $16.94 | 12,947,076 |
| 2019-05-14 | $18.33 | $18.63 | $18.17 | $18.30 | $16.55 | 8,363,267 |
| 2019-05-13 | $18.55 | $18.68 | $18.12 | $18.27 | $16.52 | 11,637,422 |
| 2019-05-10 | $19.19 | $19.31 | $18.77 | $19.12 | $17.29 | 10,180,112 |
| 2019-05-09 | $19.34 | $19.34 | $18.90 | $19.29 | $17.44 | 8,803,292 |
| 2019-05-08 | $19.52 | $19.79 | $19.50 | $19.53 | $17.66 | 6,271,286 |
| 2019-05-07 | $19.86 | $19.95 | $19.47 | $19.61 | $17.73 | 9,272,073 |
| 2019-05-06 | $19.83 | $20.11 | $19.68 | $20.09 | $18.16 | 11,525,349 |
| 2019-05-03 | $20.19 | $20.35 | $20.09 | $20.29 | $18.35 | 6,821,281 |
| 2019-05-02 | $19.99 | $20.13 | $19.87 | $20.04 | $18.12 | 8,627,463 |
| 2019-05-01 | $19.95 | $20.18 | $19.78 | $19.93 | $18.02 | 9,269,888 |
| 2019-04-30 | $19.60 | $19.96 | $19.58 | $19.95 | $18.04 | 8,299,216 |
| 2019-04-29 | $19.33 | $19.78 | $19.33 | $19.66 | $17.78 | 9,036,687 |
| 2019-04-26 | $19.45 | $19.58 | $19.29 | $19.41 | $17.55 | 7,894,647 |
| 2019-04-25 | $19.84 | $19.89 | $19.60 | $19.60 | $17.72 | 13,499,425 |
| 2019-04-24 | $20.03 | $20.26 | $19.87 | $19.87 | $17.97 | 11,881,890 |
| 2019-04-23 | $19.96 | $20.18 | $19.78 | $20.09 | $18.16 | 8,000,726 |
| 2019-04-22 | $20.42 | $20.48 | $19.83 | $19.88 | $17.97 | 9,455,609 |
| 2019-04-18 | $20.49 | $20.62 | $20.45 | $20.52 | $18.55 | 7,436,041 |
| 2019-04-17 | $20.60 | $20.65 | $20.43 | $20.50 | $18.54 | 8,671,014 |
| 2019-04-16 | $20.25 | $20.61 | $20.20 | $20.57 | $18.60 | 10,751,274 |
| 2019-04-15 | $20.23 | $20.28 | $20.01 | $20.20 | $18.26 | 8,880,522 |
| 2019-04-12 | $20.04 | $20.25 | $20.02 | $20.21 | $18.27 | 8,572,530 |
| 2019-04-11 | $19.96 | $20.09 | $19.87 | $19.94 | $18.03 | 11,975,873 |
| 2019-04-10 | $19.58 | $20.00 | $19.57 | $19.97 | $18.06 | 12,761,865 |
| 2019-04-09 | $19.81 | $19.88 | $19.50 | $19.59 | $17.71 | 12,549,677 |
| 2019-04-08 | $19.74 | $20.01 | $19.74 | $19.94 | $18.03 | 7,296,149 |
| 2019-04-05 | $19.79 | $19.94 | $19.75 | $19.79 | $17.89 | 6,320,685 |
| 2019-04-04 | $19.78 | $19.86 | $19.65 | $19.76 | $17.87 | 9,353,999 |
| 2019-04-03 | $19.78 | $20.03 | $19.66 | $19.75 | $17.86 | 14,054,204 |
| 2019-04-02 | $20.14 | $20.20 | $19.67 | $19.72 | $17.83 | 16,597,243 |
| 2019-04-01 | $19.73 | $20.09 | $19.54 | $20.05 | $18.13 | 13,958,535 |
| 2019-03-29 | $19.22 | $19.48 | $19.19 | $19.43 | $17.57 | 12,159,852 |
| 2019-03-28 | $18.96 | $19.25 | $18.91 | $19.00 | $17.18 | 15,678,438 |
| 2019-03-27 | $19.11 | $19.38 | $18.86 | $18.93 | $17.12 | 13,537,840 |
| 2019-03-26 | $19.10 | $19.36 | $19.00 | $19.13 | $17.30 | 10,991,737 |
| 2019-03-25 | $19.28 | $19.32 | $18.86 | $18.97 | $17.15 | 15,882,397 |
| 2019-03-22 | $20.11 | $20.17 | $19.33 | $19.34 | $17.49 | 15,765,553 |
| 2019-03-21 | $19.95 | $20.35 | $19.95 | $20.22 | $18.28 | 11,842,771 |
| 2019-03-20 | $20.01 | $20.16 | $19.80 | $19.99 | $18.07 | 11,575,326 |
| 2019-03-19 | $20.03 | $20.28 | $19.91 | $20.00 | $18.08 | 12,999,986 |
| 2019-03-18 | $19.91 | $20.07 | $19.84 | $19.95 | $18.04 | 13,232,443 |
| 2019-03-15 | $19.65 | $19.97 | $19.64 | $19.94 | $18.03 | 22,557,792 |
| 2019-03-14 | $19.62 | $19.71 | $19.49 | $19.64 | $17.76 | 18,526,834 |
| 2019-03-13 | $19.10 | $19.63 | $19.05 | $19.61 | $17.73 | 25,276,368 |
| 2019-03-12 | $18.92 | $19.11 | $18.86 | $19.06 | $17.23 | 19,010,921 |
| 2019-03-11 | $18.78 | $19.21 | $18.78 | $19.04 | $17.07 | 11,834,973 |
| 2019-03-08 | $18.53 | $18.75 | $18.46 | $18.74 | $16.80 | 10,238,925 |
| 2019-03-07 | $19.00 | $19.02 | $18.73 | $18.82 | $16.87 | 14,276,342 |
| 2019-03-06 | $19.33 | $19.35 | $19.06 | $19.08 | $17.11 | 14,410,814 |
| 2019-03-05 | $19.54 | $19.74 | $19.35 | $19.36 | $17.36 | 15,526,947 |
| 2019-03-04 | $19.61 | $19.91 | $19.35 | $19.53 | $17.51 | 21,409,944 |
| 2019-03-01 | $19.92 | $19.95 | $19.49 | $19.60 | $17.57 | 29,705,789 |
| 2019-02-28 | $20.05 | $20.34 | $19.34 | $19.73 | $17.69 | 53,508,291 |
| 2019-02-27 | $23.75 | $23.89 | $23.61 | $23.85 | $21.38 | 10,887,182 |
| 2019-02-26 | $23.78 | $23.99 | $23.76 | $23.90 | $21.43 | 9,502,191 |
| 2019-02-25 | $23.83 | $24.09 | $23.81 | $23.91 | $21.44 | 13,031,055 |
| 2019-02-22 | $23.55 | $23.82 | $23.52 | $23.74 | $21.29 | 6,729,697 |
| 2019-02-21 | $23.21 | $23.62 | $23.21 | $23.39 | $20.97 | 9,610,857 |
| 2019-02-20 | $23.28 | $23.53 | $23.25 | $23.38 | $20.96 | 7,660,138 |
| 2019-02-19 | $23.24 | $23.39 | $23.18 | $23.25 | $20.85 | 7,177,139 |
| 2019-02-15 | $23.33 | $23.40 | $23.14 | $23.28 | $20.87 | 10,865,516 |
| 2019-02-14 | $23.23 | $23.46 | $23.19 | $23.23 | $20.83 | 7,696,587 |
| 2019-02-13 | $23.44 | $23.54 | $23.22 | $23.32 | $20.91 | 9,811,205 |
| 2019-02-12 | $23.01 | $23.40 | $23.00 | $23.35 | $20.94 | 6,945,310 |
| 2019-02-11 | $23.00 | $23.20 | $22.79 | $22.86 | $20.50 | 7,093,228 |
| 2019-02-08 | $22.65 | $22.93 | $22.60 | $22.92 | $20.55 | 6,870,399 |
| 2019-02-07 | $22.92 | $23.02 | $22.69 | $22.86 | $20.50 | 7,607,688 |
| 2019-02-06 | $22.80 | $23.09 | $22.80 | $23.07 | $20.69 | 5,836,882 |
| 2019-02-05 | $22.57 | $22.82 | $22.57 | $22.80 | $20.44 | 6,946,505 |
| 2019-02-04 | $22.27 | $22.60 | $22.16 | $22.55 | $20.22 | 6,486,362 |
| 2019-02-01 | $22.16 | $22.29 | $21.93 | $22.26 | $19.96 | 7,946,741 |
| 2019-01-31 | $22.20 | $22.26 | $22.01 | $22.03 | $19.75 | 11,203,167 |
| 2019-01-30 | $22.09 | $22.24 | $21.91 | $22.20 | $19.91 | 7,559,235 |
| 2019-01-29 | $22.12 | $22.23 | $21.85 | $21.88 | $19.62 | 6,811,603 |
| 2019-01-28 | $21.83 | $22.00 | $21.68 | $21.98 | $19.71 | 6,033,160 |
| 2019-01-25 | $21.94 | $22.12 | $21.84 | $22.10 | $19.82 | 7,290,599 |
| 2019-01-24 | $21.55 | $21.95 | $21.51 | $21.77 | $19.52 | 5,623,250 |
| 2019-01-23 | $21.41 | $21.58 | $21.19 | $21.44 | $19.22 | 10,037,054 |
| 2019-01-22 | $21.62 | $21.65 | $21.18 | $21.32 | $19.12 | 15,246,577 |
| 2019-01-18 | $21.36 | $21.79 | $21.29 | $21.75 | $19.50 | 10,827,274 |
| 2019-01-17 | $20.95 | $21.45 | $20.92 | $21.23 | $19.04 | 11,295,440 |
| 2019-01-16 | $20.95 | $21.18 | $20.71 | $21.05 | $18.87 | 8,633,235 |
| 2019-01-15 | $20.80 | $21.07 | $20.65 | $21.01 | $18.84 | 8,839,353 |
| 2019-01-14 | $20.94 | $21.09 | $20.68 | $20.79 | $18.64 | 9,626,050 |
| 2019-01-11 | $21.24 | $21.29 | $20.80 | $21.17 | $18.98 | 12,524,905 |
| 2019-01-10 | $21.12 | $21.53 | $21.06 | $21.47 | $19.25 | 8,015,019 |
| 2019-01-09 | $21.34 | $21.46 | $21.01 | $21.21 | $19.02 | 8,326,696 |
| 2019-01-08 | $21.22 | $21.42 | $20.84 | $21.21 | $19.02 | 6,355,878 |
| 2019-01-07 | $20.75 | $21.16 | $20.74 | $20.95 | $18.78 | 8,167,572 |
| 2019-01-04 | $20.38 | $20.89 | $20.27 | $20.72 | $18.58 | 9,220,664 |
| 2019-01-03 | $20.35 | $20.40 | $19.70 | $19.93 | $17.87 | 13,458,986 |
| 2019-01-02 | $20.03 | $20.78 | $20.00 | $20.63 | $18.50 | 9,467,367 |
| 2018-12-31 | $20.49 | $20.65 | $20.24 | $20.46 | $18.35 | 8,510,336 |
| 2018-12-28 | $20.56 | $20.80 | $20.28 | $20.34 | $18.24 | 9,753,908 |
| 2018-12-27 | $20.02 | $20.39 | $19.65 | $20.38 | $18.27 | 11,942,928 |
| 2018-12-26 | $19.53 | $20.35 | $19.22 | $20.33 | $18.23 | 14,093,809 |
| 2018-12-24 | $19.40 | $19.89 | $19.32 | $19.38 | $17.38 | 6,326,318 |
| 2018-12-21 | $19.98 | $20.38 | $19.63 | $19.65 | $17.62 | 21,153,858 |
| 2018-12-20 | $20.51 | $20.64 | $19.82 | $20.07 | $18.00 | 16,294,928 |
| 2018-12-19 | $21.46 | $21.63 | $20.34 | $20.55 | $18.43 | 18,164,045 |
| 2018-12-18 | $21.60 | $21.92 | $21.37 | $21.41 | $19.20 | 11,889,427 |
| 2018-12-17 | $21.90 | $22.28 | $21.29 | $21.42 | $19.21 | 11,680,801 |
| 2018-12-14 | $22.08 | $22.44 | $21.94 | $22.01 | $19.73 | 11,959,572 |
| 2018-12-13 | $22.63 | $22.91 | $22.26 | $22.29 | $19.99 | 11,356,820 |
| 2018-12-12 | $22.70 | $22.99 | $22.52 | $22.55 | $20.22 | 10,202,035 |
| 2018-12-11 | $23.10 | $23.40 | $22.39 | $22.55 | $20.08 | 13,065,207 |
| 2018-12-10 | $22.80 | $23.06 | $22.31 | $22.93 | $20.41 | 13,111,617 |
| 2018-12-07 | $23.90 | $23.91 | $22.63 | $22.93 | $20.41 | 17,395,261 |
| 2018-12-06 | $22.76 | $24.09 | $22.70 | $24.02 | $21.39 | 19,873,605 |
| 2018-12-04 | $23.89 | $24.17 | $23.04 | $23.24 | $20.69 | 15,220,561 |
| 2018-12-03 | $23.40 | $24.02 | $23.40 | $23.95 | $21.32 | 13,175,506 |
| 2018-11-30 | $23.22 | $23.24 | $22.42 | $23.00 | $20.48 | 19,162,325 |
| 2018-11-29 | $23.29 | $23.29 | $22.66 | $22.86 | $20.35 | 17,342,479 |
| 2018-11-28 | $22.80 | $23.44 | $22.61 | $23.43 | $20.86 | 9,003,453 |
| 2018-11-27 | $22.63 | $22.77 | $22.47 | $22.73 | $20.24 | 10,173,910 |
| 2018-11-26 | $22.85 | $22.92 | $22.48 | $22.81 | $20.31 | 10,845,705 |
| 2018-11-23 | $22.39 | $22.76 | $22.27 | $22.51 | $20.04 | 3,909,040 |
| 2018-11-21 | $22.77 | $23.08 | $22.66 | $22.66 | $20.17 | 8,218,147 |
| 2018-11-20 | $23.07 | $23.12 | $22.47 | $22.61 | $20.13 | 10,786,859 |
| 2018-11-19 | $24.09 | $24.17 | $23.31 | $23.55 | $20.97 | 10,002,870 |
| 2018-11-16 | $23.99 | $24.37 | $23.96 | $24.16 | $21.51 | 8,672,140 |
| 2018-11-15 | $23.55 | $24.43 | $23.42 | $24.17 | $21.52 | 10,585,780 |
| 2018-11-14 | $24.26 | $24.42 | $23.69 | $23.73 | $21.13 | 9,949,729 |
| 2018-11-13 | $23.99 | $24.33 | $23.78 | $23.95 | $21.32 | 7,820,566 |
| 2018-11-12 | $24.77 | $24.86 | $23.94 | $23.99 | $21.36 | 7,794,682 |
| 2018-11-09 | $25.36 | $25.49 | $24.76 | $25.00 | $22.26 | 7,125,829 |
| 2018-11-08 | $25.42 | $25.72 | $25.37 | $25.50 | $22.70 | 7,545,735 |
| 2018-11-07 | $25.08 | $25.51 | $24.66 | $25.47 | $22.68 | 8,228,401 |
| 2018-11-06 | $24.59 | $24.88 | $24.53 | $24.88 | $22.15 | 6,444,505 |
| 2018-11-05 | $24.63 | $24.77 | $24.42 | $24.64 | $21.94 | 7,038,951 |
| 2018-11-02 | $24.36 | $24.83 | $24.30 | $24.63 | $21.93 | 11,792,214 |
| 2018-11-01 | $24.24 | $24.50 | $23.98 | $24.49 | $21.80 | 7,361,450 |
| 2018-10-31 | $23.84 | $24.37 | $23.78 | $24.14 | $21.49 | 9,992,164 |
| 2018-10-30 | $23.07 | $23.70 | $22.98 | $23.67 | $21.07 | 9,441,089 |
| 2018-10-29 | $23.48 | $23.72 | $22.70 | $23.02 | $20.49 | 9,897,324 |
| 2018-10-26 | $23.31 | $23.63 | $22.85 | $23.13 | $20.59 | 12,369,440 |
| 2018-10-25 | $23.28 | $24.06 | $23.27 | $23.79 | $21.18 | 11,226,187 |
| 2018-10-24 | $23.97 | $24.04 | $23.02 | $23.06 | $20.53 | 11,420,588 |
| 2018-10-23 | $23.61 | $24.13 | $23.26 | $23.94 | $21.31 | 9,621,910 |
| 2018-10-22 | $24.00 | $24.43 | $23.95 | $24.11 | $21.47 | 10,434,885 |
| 2018-10-19 | $23.87 | $24.25 | $23.65 | $23.84 | $21.22 | 11,827,007 |
| 2018-10-18 | $23.81 | $24.09 | $23.54 | $23.77 | $21.16 | 7,205,519 |
| 2018-10-17 | $24.03 | $24.13 | $23.60 | $23.87 | $21.25 | 7,839,173 |
| 2018-10-16 | $23.77 | $23.98 | $23.56 | $23.96 | $21.33 | 8,101,354 |
| 2018-10-15 | $23.62 | $23.85 | $23.54 | $23.56 | $20.98 | 9,107,851 |
| 2018-10-12 | $23.46 | $23.76 | $23.27 | $23.67 | $21.07 | 12,284,506 |
| 2018-10-11 | $24.07 | $24.14 | $22.84 | $23.01 | $20.49 | 18,005,482 |
| 2018-10-10 | $24.81 | $25.00 | $24.22 | $24.26 | $21.60 | 14,229,994 |
| 2018-10-09 | $24.87 | $25.12 | $24.75 | $24.97 | $22.23 | 9,625,480 |
| 2018-10-08 | $25.19 | $25.35 | $24.94 | $25.01 | $22.27 | 11,520,204 |
| 2018-10-05 | $26.27 | $26.43 | $25.22 | $25.34 | $22.56 | 15,682,412 |
| 2018-10-04 | $26.89 | $27.08 | $26.22 | $26.42 | $23.52 | 12,955,501 |
| 2018-10-03 | $26.20 | $26.34 | $25.97 | $26.06 | $23.20 | 8,714,433 |
| 2018-10-02 | $25.60 | $26.15 | $25.60 | $26.08 | $23.22 | 14,379,897 |
| 2018-10-01 | $25.80 | $25.98 | $25.53 | $25.60 | $22.79 | 8,572,926 |
| 2018-09-28 | $25.54 | $25.89 | $25.48 | $25.77 | $22.94 | 9,174,484 |
| 2018-09-27 | $26.01 | $26.02 | $25.58 | $25.63 | $22.82 | 7,933,500 |
| 2018-09-26 | $25.71 | $26.22 | $25.71 | $25.97 | $23.12 | 10,367,809 |
| 2018-09-25 | $25.86 | $25.94 | $25.52 | $25.56 | $22.76 | 6,308,755 |
| 2018-09-24 | $25.73 | $25.95 | $25.72 | $25.87 | $23.03 | 9,643,743 |
| 2018-09-21 | $25.79 | $26.14 | $25.73 | $25.83 | $23.00 | 21,915,838 |
| 2018-09-20 | $25.44 | $25.78 | $25.40 | $25.69 | $22.87 | 10,136,203 |
| 2018-09-19 | $25.15 | $25.33 | $25.05 | $25.26 | $22.49 | 7,134,245 |
| 2018-09-18 | $24.98 | $25.27 | $24.96 | $25.16 | $22.40 | 7,597,414 |
| 2018-09-17 | $25.04 | $25.25 | $24.98 | $25.01 | $22.27 | 5,937,377 |
| 2018-09-14 | $25.01 | $25.15 | $24.96 | $25.04 | $22.29 | 5,509,826 |
| 2018-09-13 | $24.71 | $25.09 | $24.67 | $25.01 | $22.27 | 6,814,943 |
| 2018-09-12 | $24.60 | $24.69 | $24.42 | $24.60 | $21.90 | 6,950,554 |
| 2018-09-11 | $24.45 | $24.81 | $24.35 | $24.68 | $21.97 | 13,718,470 |
| 2018-09-10 | $24.78 | $24.89 | $24.57 | $24.65 | $21.82 | 11,585,744 |
| 2018-09-07 | $24.76 | $24.96 | $24.66 | $24.71 | $21.88 | 14,398,321 |
| 2018-09-06 | $24.71 | $24.92 | $24.64 | $24.68 | $21.85 | 7,686,512 |
| 2018-09-05 | $24.83 | $24.93 | $24.48 | $24.68 | $21.85 | 12,745,992 |
| 2018-09-04 | $24.53 | $24.88 | $24.39 | $24.81 | $21.96 | 8,906,647 |
| 2018-08-31 | $24.56 | $24.73 | $24.42 | $24.65 | $21.82 | 8,939,185 |
| 2018-08-30 | $25.04 | $25.26 | $24.69 | $24.73 | $21.89 | 9,607,897 |
| 2018-08-29 | $24.55 | $25.28 | $24.51 | $25.08 | $22.20 | 11,216,208 |
| 2018-08-28 | $24.44 | $24.59 | $24.31 | $24.49 | $21.68 | 5,619,690 |
| 2018-08-27 | $24.39 | $24.56 | $24.27 | $24.33 | $21.54 | 6,599,979 |
| 2018-08-24 | $24.00 | $24.38 | $23.68 | $24.15 | $21.38 | 12,857,872 |
| 2018-08-23 | $24.50 | $24.71 | $24.48 | $24.63 | $21.81 | 8,162,060 |
| 2018-08-22 | $24.46 | $24.63 | $24.25 | $24.49 | $21.68 | 5,273,781 |
| 2018-08-21 | $24.60 | $24.73 | $24.35 | $24.49 | $21.68 | 8,179,249 |
| 2018-08-20 | $24.54 | $24.80 | $24.45 | $24.54 | $21.73 | 6,085,602 |
| 2018-08-17 | $24.08 | $24.62 | $24.07 | $24.54 | $21.73 | 7,524,365 |
| 2018-08-16 | $24.18 | $24.29 | $24.06 | $24.14 | $21.37 | 6,125,681 |
| 2018-08-15 | $23.91 | $24.09 | $23.88 | $24.03 | $21.27 | 6,318,655 |
| 2018-08-14 | $23.93 | $24.25 | $23.93 | $24.15 | $21.38 | 5,071,423 |
| 2018-08-13 | $24.05 | $24.16 | $23.79 | $23.80 | $21.07 | 4,631,452 |
| 2018-08-10 | $23.91 | $24.09 | $23.91 | $23.99 | $21.24 | 5,335,897 |
| 2018-08-09 | $24.13 | $24.32 | $24.05 | $24.08 | $21.32 | 4,836,992 |
| 2018-08-08 | $23.98 | $24.25 | $23.93 | $24.14 | $21.37 | 5,567,847 |
| 2018-08-07 | $23.83 | $24.08 | $23.80 | $23.99 | $21.24 | 6,311,714 |
| 2018-08-06 | $23.28 | $23.83 | $23.28 | $23.74 | $21.02 | 5,649,703 |
| 2018-08-03 | $23.26 | $23.49 | $23.22 | $23.34 | $20.66 | 5,092,822 |
| 2018-08-02 | $22.89 | $23.26 | $22.89 | $23.21 | $20.55 | 5,254,327 |
| 2018-08-01 | $23.14 | $23.30 | $22.96 | $23.01 | $20.37 | 4,344,498 |
| 2018-07-31 | $23.12 | $23.22 | $23.05 | $23.08 | $20.43 | 6,092,636 |
| 2018-07-30 | $23.25 | $23.39 | $22.97 | $23.10 | $20.45 | 4,268,322 |
| 2018-07-27 | $23.45 | $23.55 | $23.11 | $23.23 | $20.57 | 4,742,387 |
| 2018-07-26 | $23.22 | $23.65 | $23.22 | $23.45 | $20.76 | 6,452,266 |
| 2018-07-25 | $22.91 | $23.31 | $22.91 | $23.29 | $20.62 | 5,888,728 |
| 2018-07-24 | $23.25 | $23.45 | $22.90 | $22.99 | $20.35 | 7,192,225 |
| 2018-07-23 | $22.87 | $23.15 | $22.66 | $23.04 | $20.40 | 5,596,298 |
| 2018-07-20 | $23.19 | $23.20 | $22.89 | $22.94 | $20.31 | 6,920,765 |
| 2018-07-19 | $23.40 | $23.53 | $23.17 | $23.19 | $20.53 | 6,056,367 |
| 2018-07-18 | $23.60 | $23.68 | $23.32 | $23.53 | $20.83 | 6,467,602 |
| 2018-07-17 | $23.38 | $23.72 | $23.38 | $23.59 | $20.88 | 4,094,667 |
| 2018-07-16 | $23.69 | $23.74 | $23.51 | $23.57 | $20.87 | 3,791,481 |
| 2018-07-13 | $23.31 | $23.77 | $23.30 | $23.71 | $20.99 | 5,178,369 |
| 2018-07-12 | $23.28 | $23.62 | $23.22 | $23.53 | $20.83 | 6,345,392 |
| 2018-07-11 | $23.65 | $23.71 | $23.05 | $23.06 | $20.42 | 6,833,518 |
| 2018-07-10 | $23.36 | $23.97 | $23.36 | $23.87 | $21.13 | 10,481,618 |
| 2018-07-09 | $23.14 | $23.44 | $23.01 | $23.37 | $20.69 | 7,057,142 |
| 2018-07-06 | $22.78 | $23.22 | $22.60 | $23.01 | $20.37 | 5,375,077 |
| 2018-07-05 | $22.82 | $22.99 | $22.45 | $22.75 | $20.14 | 7,158,591 |
| 2018-07-03 | $22.92 | $22.93 | $22.55 | $22.59 | $20.00 | 3,619,220 |
| 2018-07-02 | $22.54 | $22.86 | $22.38 | $22.86 | $20.24 | 5,855,897 |
| 2018-06-29 | $22.80 | $23.05 | $22.67 | $22.69 | $20.09 | 7,585,857 |
| 2018-06-28 | $22.83 | $22.85 | $22.35 | $22.67 | $20.07 | 9,800,846 |
| 2018-06-27 | $22.98 | $23.17 | $22.81 | $22.81 | $20.19 | 7,520,608 |
| 2018-06-26 | $23.13 | $23.23 | $22.99 | $23.05 | $20.41 | 6,863,170 |
| 2018-06-25 | $23.63 | $23.76 | $22.94 | $23.09 | $20.44 | 8,785,300 |
| 2018-06-22 | $23.65 | $23.90 | $23.59 | $23.80 | $21.07 | 15,110,929 |
| 2018-06-21 | $23.54 | $23.62 | $23.31 | $23.50 | $20.80 | 8,911,812 |
| 2018-06-20 | $23.60 | $23.69 | $23.30 | $23.30 | $20.63 | 6,834,371 |
| 2018-06-19 | $23.31 | $23.57 | $23.16 | $23.52 | $20.82 | 8,855,493 |
| 2018-06-18 | $23.37 | $23.75 | $23.30 | $23.65 | $20.94 | 5,554,302 |
| 2018-06-15 | $23.70 | $23.70 | $23.44 | $23.59 | $20.88 | 13,022,832 |
| 2018-06-14 | $23.63 | $23.99 | $23.63 | $23.80 | $21.07 | 8,242,964 |
| 2018-06-13 | $23.62 | $23.75 | $23.54 | $23.54 | $20.84 | 8,073,220 |
| 2018-06-12 | $23.99 | $23.99 | $23.55 | $23.62 | $20.91 | 6,088,403 |
| 2018-06-11 | $23.68 | $24.20 | $23.65 | $24.01 | $21.13 | 9,149,072 |
| 2018-06-08 | $23.40 | $23.75 | $23.40 | $23.71 | $20.87 | 6,778,831 |
| 2018-06-07 | $23.53 | $23.70 | $23.37 | $23.55 | $20.73 | 9,292,377 |
| 2018-06-06 | $23.52 | $23.60 | $23.18 | $23.51 | $20.69 | 10,129,209 |
| 2018-06-05 | $22.84 | $23.50 | $22.78 | $23.42 | $20.61 | 14,277,958 |
| 2018-06-04 | $22.70 | $22.83 | $22.60 | $22.74 | $20.01 | 8,173,542 |
| 2018-06-01 | $22.14 | $22.71 | $22.11 | $22.68 | $19.96 | 9,230,427 |
| 2018-05-31 | $22.11 | $22.32 | $21.96 | $22.03 | $19.39 | 15,182,464 |
| 2018-05-30 | $22.40 | $22.48 | $21.04 | $22.16 | $19.50 | 18,181,969 |
| 2018-05-29 | $21.74 | $21.78 | $21.20 | $21.30 | $18.75 | 13,558,919 |
| 2018-05-25 | $21.86 | $21.98 | $21.80 | $21.91 | $19.28 | 7,733,087 |
| 2018-05-24 | $21.80 | $21.98 | $21.44 | $21.92 | $19.29 | 8,288,880 |
| 2018-05-23 | $21.87 | $21.90 | $21.55 | $21.90 | $19.27 | 9,861,590 |
| 2018-05-22 | $22.12 | $22.26 | $22.01 | $22.07 | $19.42 | 8,676,696 |
| 2018-05-21 | $22.34 | $22.34 | $22.00 | $22.09 | $19.44 | 6,349,838 |
| 2018-05-18 | $22.30 | $22.33 | $22.11 | $22.14 | $19.49 | 6,295,602 |
| 2018-05-17 | $22.16 | $22.47 | $22.12 | $22.30 | $19.63 | 7,286,702 |
| 2018-05-16 | $22.06 | $22.28 | $21.99 | $22.23 | $19.57 | 6,158,259 |
| 2018-05-15 | $22.40 | $22.41 | $21.79 | $22.04 | $19.40 | 8,544,769 |
| 2018-05-14 | $22.82 | $23.07 | $22.52 | $22.57 | $19.86 | 7,655,228 |
| 2018-05-11 | $22.72 | $22.84 | $22.63 | $22.71 | $19.99 | 5,544,361 |
| 2018-05-10 | $22.67 | $22.78 | $22.51 | $22.75 | $20.02 | 4,950,390 |
| 2018-05-09 | $22.01 | $22.62 | $21.99 | $22.58 | $19.87 | 6,288,543 |
| 2018-05-08 | $21.75 | $21.99 | $21.65 | $21.96 | $19.33 | 6,372,847 |
| 2018-05-07 | $21.71 | $21.86 | $21.66 | $21.79 | $19.18 | 6,851,066 |
| 2018-05-04 | $21.21 | $21.78 | $21.21 | $21.68 | $19.08 | 6,547,696 |
| 2018-05-03 | $21.46 | $21.50 | $20.96 | $21.32 | $18.76 | 5,958,310 |
| 2018-05-02 | $21.91 | $21.91 | $21.50 | $21.55 | $18.97 | 8,476,372 |
| 2018-05-01 | $21.45 | $21.89 | $21.40 | $21.82 | $19.20 | 8,273,719 |
| 2018-04-30 | $21.66 | $21.86 | $21.38 | $21.49 | $18.91 | 7,536,560 |
| 2018-04-27 | $21.52 | $21.66 | $21.46 | $21.61 | $19.02 | 7,237,489 |
| 2018-04-26 | $21.50 | $21.53 | $21.33 | $21.48 | $18.90 | 5,632,122 |
| 2018-04-25 | $21.17 | $21.36 | $21.08 | $21.31 | $18.76 | 7,258,385 |
| 2018-04-24 | $21.39 | $21.64 | $21.03 | $21.20 | $18.66 | 7,331,641 |
| 2018-04-23 | $21.56 | $21.65 | $21.24 | $21.38 | $18.82 | 6,374,502 |
| 2018-04-20 | $21.66 | $21.77 | $21.43 | $21.53 | $18.95 | 7,425,073 |
| 2018-04-19 | $21.91 | $21.93 | $21.49 | $21.66 | $19.06 | 7,028,945 |
| 2018-04-18 | $22.11 | $22.14 | $21.97 | $22.03 | $19.39 | 7,955,017 |
| 2018-04-17 | $22.09 | $22.12 | $21.96 | $22.05 | $19.41 | 5,719,125 |
| 2018-04-16 | $21.97 | $22.03 | $21.73 | $21.85 | $19.23 | 8,246,452 |
| 2018-04-13 | $22.04 | $22.12 | $21.65 | $21.77 | $19.16 | 5,867,486 |
| 2018-04-12 | $21.80 | $22.10 | $21.76 | $21.94 | $19.31 | 8,036,320 |
| 2018-04-11 | $21.55 | $21.83 | $21.50 | $21.59 | $19.00 | 9,736,473 |
| 2018-04-10 | $21.19 | $21.92 | $21.19 | $21.75 | $19.14 | 11,967,201 |
| 2018-04-09 | $20.94 | $21.32 | $20.76 | $20.89 | $18.39 | 8,208,928 |
| 2018-04-06 | $21.28 | $21.62 | $20.60 | $20.78 | $18.29 | 10,557,627 |
| 2018-04-05 | $21.64 | $21.83 | $21.50 | $21.55 | $18.97 | 7,189,191 |
| 2018-04-04 | $20.87 | $21.61 | $20.81 | $21.54 | $18.96 | 8,208,383 |
| 2018-04-03 | $21.34 | $21.56 | $21.01 | $21.32 | $18.76 | 8,117,006 |
| 2018-04-02 | $21.84 | $21.88 | $20.92 | $21.14 | $18.61 | 10,078,997 |
| 2018-03-29 | $21.82 | $22.08 | $21.77 | $21.92 | $19.29 | 8,428,236 |
| 2018-03-28 | $21.77 | $21.87 | $21.43 | $21.69 | $19.09 | 13,347,810 |
| 2018-03-27 | $22.23 | $22.34 | $21.68 | $21.77 | $19.16 | 14,796,678 |
| 2018-03-26 | $22.25 | $22.44 | $21.92 | $22.20 | $19.54 | 9,397,222 |
| 2018-03-23 | $22.51 | $22.53 | $21.83 | $21.85 | $19.23 | 16,512,235 |
| 2018-03-22 | $23.04 | $23.10 | $22.43 | $22.47 | $19.78 | 13,112,294 |
| 2018-03-21 | $23.26 | $23.57 | $23.18 | $23.28 | $20.49 | 6,214,754 |
| 2018-03-20 | $23.25 | $23.56 | $23.22 | $23.28 | $20.49 | 8,313,505 |
| 2018-03-19 | $23.45 | $23.48 | $23.01 | $23.20 | $20.42 | 7,385,050 |
| 2018-03-16 | $23.57 | $23.82 | $23.49 | $23.51 | $20.69 | 19,824,220 |
| 2018-03-15 | $23.55 | $23.64 | $23.37 | $23.48 | $20.67 | 10,308,007 |
| 2018-03-14 | $23.79 | $23.81 | $23.28 | $23.48 | $20.67 | 9,301,344 |
| 2018-03-13 | $23.79 | $24.01 | $23.55 | $23.62 | $20.79 | 16,915,720 |
| 2018-03-12 | $24.69 | $24.69 | $23.82 | $23.83 | $20.85 | 19,616,660 |
| 2018-03-09 | $24.06 | $24.75 | $24.00 | $24.65 | $21.57 | 12,892,356 |
| 2018-03-08 | $24.15 | $24.24 | $23.75 | $23.95 | $20.96 | 6,876,519 |
| 2018-03-07 | $23.75 | $24.14 | $23.70 | $24.04 | $21.03 | 8,420,580 |
| 2018-03-06 | $23.80 | $24.15 | $23.72 | $23.95 | $20.96 | 9,878,149 |
| 2018-03-05 | $23.46 | $23.88 | $23.34 | $23.69 | $20.73 | 10,034,124 |
| 2018-03-02 | $23.23 | $23.63 | $23.08 | $23.57 | $20.62 | 10,112,562 |
| 2018-03-01 | $23.47 | $23.79 | $23.02 | $23.35 | $20.43 | 12,042,409 |
| 2018-02-28 | $23.67 | $23.90 | $23.39 | $23.39 | $20.47 | 13,264,933 |
| 2018-02-27 | $23.37 | $23.83 | $23.26 | $23.52 | $20.58 | 15,253,996 |
| 2018-02-26 | $22.55 | $23.55 | $22.55 | $23.46 | $20.53 | 21,337,455 |
| 2018-02-23 | $22.75 | $23.22 | $22.00 | $22.13 | $19.36 | 21,855,893 |
| 2018-02-22 | $21.26 | $21.64 | $21.25 | $21.39 | $18.72 | 10,396,070 |
| 2018-02-21 | $21.45 | $21.74 | $21.17 | $21.17 | $18.52 | 7,443,505 |
| 2018-02-20 | $21.27 | $21.59 | $21.23 | $21.39 | $18.72 | 8,000,645 |
| 2018-02-16 | $21.40 | $21.71 | $21.33 | $21.40 | $18.72 | 6,063,183 |
| 2018-02-15 | $21.48 | $21.53 | $20.95 | $21.45 | $18.77 | 7,901,374 |
| 2018-02-14 | $20.44 | $21.35 | $20.35 | $21.29 | $18.63 | 12,084,718 |
| 2018-02-13 | $20.30 | $20.66 | $20.30 | $20.58 | $18.01 | 11,600,472 |
| 2018-02-12 | $20.29 | $20.63 | $20.14 | $20.41 | $17.86 | 12,410,160 |
| 2018-02-09 | $20.21 | $20.31 | $19.31 | $20.11 | $17.60 | 13,164,030 |
| 2018-02-08 | $21.27 | $21.34 | $19.91 | $19.92 | $17.43 | 16,480,244 |
| 2018-02-07 | $21.36 | $21.53 | $21.05 | $21.21 | $18.56 | 11,803,698 |
| 2018-02-06 | $20.65 | $21.49 | $20.01 | $21.43 | $18.75 | 20,306,168 |
| 2018-02-05 | $22.32 | $22.56 | $21.28 | $21.29 | $18.63 | 13,099,879 |
| 2018-02-02 | $23.08 | $23.19 | $22.47 | $22.48 | $19.67 | 8,914,468 |
| 2018-02-01 | $23.22 | $23.48 | $23.14 | $23.30 | $20.39 | 7,311,987 |
| 2018-01-31 | $23.56 | $23.74 | $23.29 | $23.32 | $20.40 | 13,627,152 |
| 2018-01-30 | $23.64 | $23.76 | $23.29 | $23.44 | $20.51 | 7,872,857 |
| 2018-01-29 | $24.10 | $24.10 | $23.71 | $23.81 | $20.83 | 6,681,864 |
| 2018-01-26 | $23.54 | $23.92 | $23.54 | $23.91 | $20.92 | 7,931,494 |
| 2018-01-25 | $23.77 | $23.84 | $23.30 | $23.32 | $20.40 | 7,048,523 |
| 2018-01-24 | $23.89 | $24.00 | $23.54 | $23.66 | $20.70 | 6,622,429 |
| 2018-01-23 | $23.43 | $23.86 | $23.36 | $23.81 | $20.83 | 7,441,794 |
| 2018-01-22 | $23.68 | $23.96 | $23.53 | $23.85 | $20.87 | 9,103,550 |
| 2018-01-19 | $23.43 | $23.79 | $23.42 | $23.70 | $20.74 | 11,456,696 |
| 2018-01-18 | $23.43 | $23.57 | $23.25 | $23.29 | $20.38 | 12,066,923 |
| 2018-01-17 | $22.70 | $23.49 | $22.66 | $23.46 | $20.53 | 11,149,850 |
| 2018-01-16 | $23.05 | $23.11 | $22.75 | $22.88 | $20.02 | 9,309,612 |
| 2018-01-12 | $22.48 | $22.97 | $22.45 | $22.92 | $20.05 | 8,820,949 |
| 2018-01-11 | $22.08 | $22.42 | $22.06 | $22.41 | $19.61 | 8,355,791 |
| 2018-01-10 | $21.68 | $22.14 | $21.68 | $22.05 | $19.29 | 8,441,788 |
| 2018-01-09 | $21.79 | $21.95 | $21.72 | $21.81 | $19.08 | 7,591,512 |
| 2018-01-08 | $21.78 | $21.88 | $21.59 | $21.84 | $19.11 | 5,655,294 |
| 2018-01-05 | $21.61 | $21.77 | $21.29 | $21.75 | $19.03 | 6,396,269 |
| 2018-01-04 | $21.40 | $21.64 | $21.33 | $21.53 | $18.84 | 7,568,739 |
| 2018-01-03 | $21.31 | $21.50 | $21.24 | $21.37 | $18.70 | 5,956,348 |
| 2018-01-02 | $21.18 | $21.33 | $21.00 | $21.32 | $18.65 | 6,456,044 |
| 2017-12-29 | $21.17 | $21.28 | $21.01 | $21.01 | $18.38 | 5,185,007 |
| 2017-12-28 | $21.22 | $21.30 | $21.07 | $21.15 | $18.51 | 5,213,212 |
| 2017-12-27 | $21.15 | $21.29 | $21.10 | $21.27 | $18.61 | 7,555,277 |
| 2017-12-26 | $21.13 | $21.31 | $21.13 | $21.23 | $18.58 | 3,009,081 |
| 2017-12-22 | $21.25 | $21.34 | $21.15 | $21.26 | $18.60 | 3,996,196 |
| 2017-12-21 | $21.51 | $21.58 | $21.23 | $21.25 | $18.59 | 8,638,975 |
| 2017-12-20 | $21.50 | $21.60 | $21.29 | $21.46 | $18.78 | 7,344,348 |
| 2017-12-19 | $21.37 | $21.62 | $21.24 | $21.42 | $18.74 | 9,765,164 |
| 2017-12-18 | $21.00 | $21.34 | $20.99 | $21.29 | $18.63 | 11,953,851 |
| 2017-12-15 | $20.88 | $21.00 | $20.66 | $20.92 | $18.30 | 16,064,516 |
| 2017-12-14 | $20.82 | $20.90 | $20.73 | $20.74 | $18.15 | 8,159,694 |
| 2017-12-13 | $20.94 | $20.98 | $20.76 | $20.85 | $18.24 | 9,127,340 |
| 2017-12-12 | $21.02 | $21.20 | $20.87 | $20.98 | $18.36 | 7,173,453 |
| 2017-12-11 | $20.97 | $21.36 | $20.93 | $21.30 | $18.51 | 7,708,487 |
| 2017-12-08 | $21.05 | $21.12 | $20.86 | $21.07 | $18.31 | 13,484,082 |
| 2017-12-07 | $21.04 | $21.14 | $20.92 | $20.97 | $18.23 | 8,444,305 |
| 2017-12-06 | $21.08 | $21.15 | $20.88 | $21.02 | $18.27 | 10,032,072 |
| 2017-12-05 | $21.18 | $21.25 | $21.02 | $21.07 | $18.31 | 9,193,125 |
| 2017-12-04 | $21.46 | $21.73 | $21.04 | $21.08 | $18.32 | 12,938,621 |
| 2017-12-01 | $21.38 | $21.59 | $20.97 | $21.41 | $18.61 | 9,909,907 |
| 2017-11-30 | $21.49 | $21.78 | $21.31 | $21.45 | $18.64 | 13,922,768 |
| 2017-11-29 | $21.74 | $21.97 | $21.35 | $21.43 | $18.63 | 12,113,450 |
| 2017-11-28 | $21.27 | $21.68 | $21.15 | $21.66 | $18.83 | 10,239,509 |
| 2017-11-27 | $21.17 | $21.33 | $20.96 | $21.25 | $18.47 | 15,247,380 |
| 2017-11-24 | $21.44 | $21.52 | $20.99 | $21.24 | $18.46 | 9,657,949 |
| 2017-11-22 | $21.00 | $21.53 | $20.59 | $21.34 | $18.55 | 28,411,338 |
| 2017-11-21 | $22.34 | $22.68 | $22.30 | $22.46 | $19.52 | 16,970,732 |
| 2017-11-20 | $21.81 | $22.28 | $21.77 | $22.12 | $19.23 | 11,813,074 |
| 2017-11-17 | $21.51 | $21.87 | $21.45 | $21.75 | $18.90 | 10,633,230 |
| 2017-11-16 | $21.43 | $21.75 | $21.41 | $21.57 | $18.75 | 9,357,392 |
| 2017-11-15 | $21.31 | $21.53 | $21.24 | $21.36 | $18.57 | 12,635,702 |
| 2017-11-14 | $21.10 | $21.45 | $20.99 | $21.36 | $18.57 | 11,626,555 |
| 2017-11-13 | $21.23 | $21.33 | $21.15 | $21.17 | $18.40 | 4,906,748 |
| 2017-11-10 | $21.25 | $21.31 | $21.14 | $21.23 | $18.45 | 6,225,684 |
| 2017-11-09 | $21.27 | $21.40 | $21.15 | $21.34 | $18.55 | 5,844,747 |
| 2017-11-08 | $21.34 | $21.47 | $21.24 | $21.42 | $18.62 | 6,061,848 |
| 2017-11-07 | $21.47 | $21.47 | $21.32 | $21.38 | $18.58 | 6,180,792 |
| 2017-11-06 | $21.47 | $21.53 | $21.38 | $21.44 | $18.64 | 13,308,987 |
| 2017-11-03 | $21.50 | $21.55 | $21.33 | $21.47 | $18.66 | 7,709,603 |
| 2017-11-02 | $21.38 | $21.56 | $21.07 | $21.44 | $18.64 | 14,753,053 |
| 2017-11-01 | $21.60 | $21.64 | $21.39 | $21.47 | $18.66 | 8,812,142 |
| 2017-10-31 | $21.43 | $21.71 | $21.43 | $21.55 | $18.73 | 9,651,959 |
| 2017-10-30 | $21.47 | $21.53 | $21.32 | $21.39 | $18.59 | 7,459,192 |
| 2017-10-27 | $21.61 | $21.66 | $21.32 | $21.50 | $18.69 | 20,420,283 |
| 2017-10-26 | $21.78 | $21.91 | $21.47 | $21.52 | $18.70 | 17,008,871 |
| 2017-10-25 | $21.87 | $21.94 | $21.65 | $21.68 | $18.84 | 10,824,771 |
| 2017-10-24 | $22.11 | $22.21 | $21.94 | $21.95 | $19.08 | 8,191,657 |
| 2017-10-23 | $22.15 | $22.31 | $22.10 | $22.12 | $19.23 | 8,671,561 |
| 2017-10-20 | $22.03 | $22.16 | $21.90 | $22.02 | $19.14 | 8,610,068 |
| 2017-10-19 | $21.64 | $21.97 | $21.51 | $21.96 | $19.09 | 7,962,120 |
| 2017-10-18 | $21.74 | $22.08 | $21.67 | $21.72 | $18.88 | 7,598,570 |
| 2017-10-17 | $21.77 | $21.85 | $21.46 | $21.55 | $18.73 | 7,118,127 |
| 2017-10-16 | $21.77 | $21.87 | $21.68 | $21.79 | $18.94 | 9,644,305 |
| 2017-10-13 | $20.95 | $22.00 | $20.95 | $21.71 | $18.87 | 26,962,068 |
| 2017-10-12 | $20.35 | $20.47 | $20.25 | $20.40 | $17.73 | 9,053,027 |
| 2017-10-11 | $20.57 | $20.72 | $20.29 | $20.41 | $17.74 | 8,282,447 |
| 2017-10-10 | $20.62 | $20.62 | $20.42 | $20.57 | $17.88 | 6,661,246 |
| 2017-10-09 | $20.64 | $20.73 | $20.55 | $20.57 | $17.88 | 5,581,792 |
| 2017-10-06 | $20.20 | $20.61 | $20.20 | $20.58 | $17.89 | 10,591,550 |
| 2017-10-05 | $20.17 | $20.42 | $20.17 | $20.35 | $17.69 | 11,265,282 |
| 2017-10-04 | $20.06 | $20.34 | $20.03 | $20.26 | $17.61 | 7,001,689 |
| 2017-10-03 | $20.05 | $20.21 | $20.02 | $20.09 | $17.46 | 6,591,223 |
| 2017-10-02 | $19.94 | $20.23 | $19.94 | $20.12 | $17.49 | 8,295,679 |
| 2017-09-29 | $20.00 | $20.11 | $19.94 | $19.96 | $17.35 | 6,685,955 |
| 2017-09-28 | $19.87 | $20.04 | $19.87 | $19.97 | $17.36 | 8,094,906 |
| 2017-09-27 | $19.89 | $20.03 | $19.76 | $19.87 | $17.27 | 10,924,622 |
| 2017-09-26 | $19.77 | $20.13 | $19.77 | $19.88 | $17.28 | 16,559,199 |
| 2017-09-25 | $19.84 | $19.97 | $19.68 | $19.85 | $17.25 | 9,270,989 |
| 2017-09-22 | $19.68 | $19.95 | $19.65 | $19.94 | $17.33 | 6,760,717 |
| 2017-09-21 | $19.55 | $19.78 | $19.54 | $19.77 | $17.18 | 7,538,125 |
| 2017-09-20 | $19.48 | $19.60 | $19.42 | $19.60 | $17.04 | 6,946,240 |
| 2017-09-19 | $19.61 | $19.62 | $19.35 | $19.49 | $16.94 | 5,116,427 |
| 2017-09-18 | $19.52 | $19.71 | $19.43 | $19.59 | $17.03 | 6,414,493 |
| 2017-09-15 | $19.45 | $19.55 | $19.32 | $19.47 | $16.92 | 12,716,778 |
| 2017-09-14 | $19.20 | $19.49 | $19.12 | $19.46 | $16.91 | 9,650,099 |
| 2017-09-13 | $19.37 | $19.37 | $19.10 | $19.28 | $16.76 | 7,952,250 |
| 2017-09-12 | $19.29 | $19.50 | $19.26 | $19.48 | $16.93 | 7,415,498 |
| 2017-09-11 | $19.26 | $19.40 | $19.23 | $19.32 | $16.68 | 7,208,763 |
| 2017-09-08 | $19.23 | $19.26 | $19.08 | $19.12 | $16.51 | 6,492,927 |
| 2017-09-07 | $19.35 | $19.38 | $19.20 | $19.28 | $16.64 | 5,678,207 |
| 2017-09-06 | $19.34 | $19.48 | $19.27 | $19.37 | $16.72 | 11,613,150 |
| 2017-09-05 | $19.28 | $19.34 | $19.10 | $19.24 | $16.61 | 12,082,841 |
| 2017-09-01 | $19.08 | $19.49 | $19.07 | $19.36 | $16.71 | 7,550,930 |
| 2017-08-31 | $19.26 | $19.30 | $19.01 | $19.08 | $16.47 | 10,279,638 |
| 2017-08-30 | $19.20 | $19.25 | $19.06 | $19.17 | $16.55 | 7,959,534 |
| 2017-08-29 | $19.04 | $19.25 | $18.96 | $19.21 | $16.58 | 9,199,609 |
| 2017-08-28 | $19.35 | $19.50 | $19.08 | $19.18 | $16.56 | 13,014,730 |
| 2017-08-25 | $19.54 | $19.64 | $19.31 | $19.31 | $16.67 | 13,460,553 |
| 2017-08-24 | $18.83 | $19.78 | $18.83 | $19.41 | $16.76 | 27,331,073 |
| 2017-08-23 | $19.04 | $19.05 | $18.80 | $18.86 | $16.28 | 9,183,992 |
| 2017-08-22 | $18.63 | $19.10 | $18.59 | $19.02 | $16.42 | 8,419,179 |
| 2017-08-21 | $18.48 | $18.66 | $18.41 | $18.57 | $16.03 | 6,913,548 |
| 2017-08-18 | $18.60 | $18.65 | $18.36 | $18.51 | $15.98 | 11,390,991 |
| 2017-08-17 | $18.88 | $19.08 | $18.63 | $18.64 | $16.09 | 9,133,468 |
| 2017-08-16 | $18.98 | $19.07 | $18.87 | $18.97 | $16.38 | 9,537,718 |
| 2017-08-15 | $19.01 | $19.12 | $18.86 | $19.04 | $16.44 | 9,164,759 |
| 2017-08-14 | $19.07 | $19.20 | $19.02 | $19.10 | $16.49 | 7,603,115 |
| 2017-08-11 | $18.94 | $19.10 | $18.85 | $18.90 | $16.32 | 6,609,939 |
| 2017-08-10 | $19.22 | $19.27 | $18.88 | $18.90 | $16.32 | 13,237,082 |
| 2017-08-09 | $19.22 | $19.34 | $19.09 | $19.32 | $16.68 | 7,801,433 |
| 2017-08-08 | $19.30 | $19.48 | $19.20 | $19.32 | $16.68 | 11,555,025 |
| 2017-08-07 | $19.37 | $19.40 | $19.25 | $19.32 | $16.68 | 9,191,707 |
| 2017-08-04 | $19.33 | $19.58 | $19.27 | $19.37 | $16.72 | 9,122,513 |
| 2017-08-03 | $19.10 | $19.36 | $19.00 | $19.36 | $16.71 | 14,622,728 |
| 2017-08-02 | $19.19 | $19.21 | $18.87 | $19.10 | $16.49 | 10,779,771 |
| 2017-08-01 | $19.14 | $19.18 | $18.96 | $19.14 | $16.52 | 6,477,649 |
| 2017-07-31 | $19.20 | $19.32 | $19.05 | $19.10 | $16.49 | 12,753,971 |
| 2017-07-28 | $19.09 | $19.21 | $18.82 | $19.17 | $16.55 | 5,850,171 |
| 2017-07-27 | $19.33 | $19.45 | $18.82 | $19.21 | $16.58 | 9,558,384 |
| 2017-07-26 | $19.44 | $19.47 | $19.18 | $19.26 | $16.63 | 7,831,599 |
| 2017-07-25 | $19.27 | $19.58 | $19.11 | $19.41 | $16.76 | 9,203,100 |
| 2017-07-24 | $19.12 | $19.39 | $19.10 | $19.24 | $16.61 | 8,076,313 |
| 2017-07-21 | $18.94 | $19.24 | $18.85 | $19.15 | $16.53 | 9,195,945 |
| 2017-07-20 | $18.94 | $19.06 | $18.75 | $18.94 | $16.35 | 10,999,050 |
| 2017-07-19 | $18.42 | $18.70 | $18.36 | $18.70 | $16.14 | 10,790,569 |
| 2017-07-18 | $18.45 | $18.51 | $18.27 | $18.39 | $15.88 | 5,233,887 |
| 2017-07-17 | $18.42 | $18.50 | $18.25 | $18.47 | $15.95 | 9,070,587 |
| 2017-07-14 | $18.09 | $18.49 | $18.09 | $18.42 | $15.90 | 8,083,815 |
| 2017-07-13 | $18.02 | $18.16 | $17.95 | $18.08 | $15.61 | 9,199,929 |
| 2017-07-12 | $18.08 | $18.23 | $17.88 | $18.04 | $15.57 | 10,130,795 |
| 2017-07-11 | $17.83 | $18.12 | $17.78 | $17.94 | $15.49 | 11,283,961 |
| 2017-07-10 | $17.53 | $17.89 | $17.45 | $17.87 | $15.43 | 9,795,289 |
| 2017-07-07 | $17.25 | $17.38 | $17.17 | $17.35 | $14.98 | 8,027,523 |
| 2017-07-06 | $17.58 | $17.62 | $17.10 | $17.19 | $14.84 | 11,774,259 |
| 2017-07-05 | $17.57 | $17.72 | $17.46 | $17.65 | $15.24 | 13,987,378 |
| 2017-07-03 | $17.59 | $17.75 | $17.54 | $17.56 | $15.16 | 4,312,603 |
| 2017-06-30 | $17.66 | $17.71 | $17.45 | $17.48 | $15.09 | 8,865,754 |
| 2017-06-29 | $17.92 | $17.99 | $17.43 | $17.57 | $15.17 | 8,380,743 |
| 2017-06-28 | $17.88 | $18.11 | $17.79 | $18.03 | $15.57 | 6,153,949 |
| 2017-06-27 | $18.10 | $18.18 | $17.77 | $17.77 | $15.34 | 8,147,390 |
| 2017-06-26 | $17.89 | $18.25 | $17.89 | $18.16 | $15.68 | 14,173,486 |
| 2017-06-23 | $17.71 | $17.87 | $17.56 | $17.80 | $15.37 | 13,836,551 |
| 2017-06-22 | $17.69 | $17.79 | $17.59 | $17.71 | $15.29 | 11,061,355 |
| 2017-06-21 | $17.83 | $17.84 | $17.54 | $17.71 | $15.29 | 14,696,435 |
| 2017-06-20 | $17.68 | $17.96 | $17.64 | $17.83 | $15.39 | 16,271,452 |
| 2017-06-19 | $17.42 | $17.75 | $17.39 | $17.69 | $15.27 | 10,269,002 |
| 2017-06-16 | $17.24 | $17.45 | $17.14 | $17.35 | $14.98 | 14,622,189 |
| 2017-06-15 | $17.28 | $17.39 | $17.16 | $17.27 | $14.91 | 8,674,897 |
| 2017-06-14 | $17.67 | $17.75 | $17.28 | $17.40 | $15.02 | 8,739,677 |
| 2017-06-13 | $17.82 | $17.94 | $17.68 | $17.74 | $15.32 | 9,016,075 |
| 2017-06-12 | $17.61 | $17.86 | $17.43 | $17.76 | $15.33 | 12,527,226 |
| 2017-06-09 | $18.29 | $18.33 | $17.60 | $17.80 | $15.25 | 16,221,478 |
| 2017-06-08 | $18.27 | $18.31 | $18.10 | $18.28 | $15.66 | 12,067,921 |
| 2017-06-07 | $18.35 | $18.42 | $18.15 | $18.24 | $15.63 | 12,448,684 |
| 2017-06-06 | $18.79 | $18.80 | $18.24 | $18.26 | $15.65 | 17,538,081 |
| 2017-06-05 | $18.94 | $18.96 | $18.73 | $18.80 | $16.11 | 8,268,063 |
| 2017-06-02 | $18.97 | $19.16 | $18.93 | $18.98 | $16.26 | 9,256,937 |
| 2017-06-01 | $18.74 | $18.95 | $18.59 | $18.95 | $16.24 | 8,326,335 |
| 2017-05-31 | $18.95 | $18.98 | $18.72 | $18.76 | $16.08 | 11,858,889 |
| 2017-05-30 | $18.43 | $19.03 | $18.42 | $18.94 | $16.23 | 16,410,024 |
| 2017-05-26 | $18.27 | $18.54 | $18.21 | $18.47 | $15.83 | 14,180,994 |
| 2017-05-25 | $19.57 | $19.58 | $18.26 | $18.37 | $15.74 | 212,965 |
| 2017-05-24 | $19.02 | $19.19 | $18.91 | $19.01 | $16.29 | 12,740,086 |
| 2017-05-23 | $19.14 | $19.14 | $18.81 | $18.96 | $16.25 | 7,782,168 |
| 2017-05-22 | $19.08 | $19.15 | $18.86 | $19.11 | $16.38 | 9,485,936 |
| 2017-05-19 | $18.86 | $19.08 | $18.81 | $19.00 | $16.28 | 8,025,057 |
| 2017-05-18 | $18.87 | $18.89 | $18.65 | $18.78 | $16.09 | 14,275,236 |
| 2017-05-17 | $19.32 | $19.42 | $18.94 | $18.96 | $16.25 | 11,066,699 |
| 2017-05-16 | $19.42 | $19.49 | $19.23 | $19.47 | $16.68 | 7,346,158 |
| 2017-05-15 | $19.35 | $19.42 | $19.31 | $19.36 | $16.59 | 7,145,683 |
| 2017-05-12 | $19.25 | $19.42 | $19.13 | $19.30 | $16.54 | 6,358,217 |
| 2017-05-11 | $19.31 | $19.35 | $19.17 | $19.26 | $16.50 | 8,208,151 |
| 2017-05-10 | $19.25 | $19.37 | $19.16 | $19.36 | $16.59 | 7,250,992 |
| 2017-05-09 | $19.34 | $19.34 | $19.17 | $19.24 | $16.49 | 6,668,322 |
| 2017-05-08 | $18.91 | $19.39 | $18.89 | $19.31 | $16.55 | 10,053,242 |
| 2017-05-05 | $18.83 | $18.92 | $18.71 | $18.91 | $16.20 | 11,869,602 |
| 2017-05-04 | $18.84 | $18.88 | $18.69 | $18.79 | $16.10 | 7,204,792 |
| 2017-05-03 | $18.84 | $18.91 | $18.74 | $18.81 | $16.12 | 6,996,226 |
| 2017-05-02 | $18.99 | $19.03 | $18.81 | $18.90 | $16.20 | 10,921,520 |
| 2017-05-01 | $18.85 | $19.00 | $18.80 | $18.93 | $16.22 | 7,958,600 |
| 2017-04-28 | $18.74 | $18.83 | $18.53 | $18.82 | $16.13 | 7,946,661 |
| 2017-04-27 | $18.70 | $18.83 | $18.64 | $18.77 | $16.08 | 9,165,829 |
| 2017-04-26 | $18.50 | $18.74 | $18.42 | $18.63 | $15.96 | 7,910,925 |
| 2017-04-25 | $18.57 | $18.71 | $18.49 | $18.61 | $15.95 | 10,370,403 |
| 2017-04-24 | $18.52 | $18.60 | $18.36 | $18.54 | $15.89 | 8,054,640 |
| 2017-04-21 | $18.51 | $18.52 | $18.27 | $18.29 | $15.67 | 9,953,227 |
| 2017-04-20 | $18.44 | $18.57 | $18.29 | $18.52 | $15.87 | 6,786,300 |
| 2017-04-19 | $18.42 | $18.61 | $18.30 | $18.38 | $15.75 | 12,351,959 |
| 2017-04-18 | $18.21 | $18.36 | $18.08 | $18.22 | $15.61 | 10,177,098 |
| 2017-04-17 | $18.17 | $18.32 | $18.07 | $18.20 | $15.60 | 8,213,848 |
| 2017-04-13 | $17.99 | $18.35 | $17.94 | $18.20 | $15.60 | 12,854,122 |
| 2017-04-12 | $18.37 | $18.37 | $17.85 | $18.02 | $15.44 | 19,363,874 |
| 2017-04-11 | $17.40 | $17.55 | $17.29 | $17.54 | $15.03 | 14,400,669 |
| 2017-04-10 | $17.40 | $17.54 | $17.29 | $17.36 | $14.88 | 6,694,136 |
| 2017-04-07 | $17.54 | $17.63 | $17.28 | $17.37 | $14.88 | 13,464,895 |
| 2017-04-06 | $17.69 | $17.72 | $17.43 | $17.56 | $15.05 | 8,368,740 |
| 2017-04-05 | $17.80 | $17.94 | $17.60 | $17.69 | $15.16 | 10,310,708 |
| 2017-04-04 | $17.52 | $17.74 | $17.50 | $17.72 | $15.18 | 6,781,165 |
| 2017-04-03 | $17.93 | $17.95 | $17.43 | $17.59 | $15.07 | 10,538,321 |
| 2017-03-31 | $17.61 | $17.96 | $17.56 | $17.88 | $15.32 | 19,240,579 |
| 2017-03-30 | $17.25 | $17.69 | $17.22 | $17.65 | $15.12 | 10,806,000 |
| 2017-03-29 | $17.20 | $17.38 | $17.17 | $17.26 | $14.79 | 5,477,399 |
| 2017-03-28 | $17.23 | $17.41 | $17.20 | $17.26 | $14.79 | 8,741,713 |
| 2017-03-27 | $17.09 | $17.31 | $17.03 | $17.20 | $14.74 | 5,698,091 |
| 2017-03-24 | $17.28 | $17.40 | $17.13 | $17.23 | $14.76 | 6,633,818 |
| 2017-03-23 | $17.23 | $17.38 | $17.14 | $17.21 | $14.75 | 9,157,123 |
| 2017-03-22 | $17.22 | $17.30 | $17.10 | $17.23 | $14.76 | 10,654,578 |
| 2017-03-21 | $17.62 | $17.69 | $17.15 | $17.15 | $14.70 | 11,252,314 |
| 2017-03-20 | $17.57 | $17.68 | $17.52 | $17.56 | $15.05 | 8,847,764 |
| 2017-03-17 | $17.65 | $17.70 | $17.56 | $17.56 | $15.05 | 14,282,500 |
| 2017-03-16 | $17.60 | $17.71 | $17.48 | $17.65 | $15.12 | 9,143,985 |
| 2017-03-15 | $17.44 | $17.65 | $17.28 | $17.57 | $15.06 | 13,418,063 |
| 2017-03-14 | $17.46 | $17.58 | $17.41 | $17.47 | $14.97 | 6,334,411 |
| 2017-03-13 | $17.41 | $17.49 | $17.35 | $17.49 | $14.99 | 6,966,599 |
| 2017-03-10 | $17.25 | $17.60 | $17.25 | $17.39 | $14.90 | 7,840,676 |
| 2017-03-09 | $17.25 | $17.42 | $17.18 | $17.36 | $14.88 | 8,505,402 |
| 2017-03-08 | $17.30 | $17.40 | $17.22 | $17.32 | $14.84 | 6,745,671 |
| 2017-03-07 | $17.27 | $17.42 | $17.05 | $17.27 | $14.80 | 11,527,985 |
| 2017-03-06 | $17.44 | $17.44 | $17.13 | $17.30 | $14.82 | 11,163,064 |
| 2017-03-03 | $17.30 | $17.40 | $17.12 | $17.35 | $14.75 | 17,289,361 |
| 2017-03-02 | $17.66 | $17.69 | $17.31 | $17.32 | $14.73 | 12,229,182 |
| 2017-03-01 | $17.65 | $17.71 | $17.45 | $17.62 | $14.98 | 9,818,715 |
| 2017-02-28 | $17.64 | $17.67 | $17.37 | $17.37 | $14.77 | 13,940,117 |
| 2017-02-27 | $17.65 | $17.81 | $17.48 | $17.65 | $15.01 | 12,287,497 |
| 2017-02-24 | $17.34 | $17.68 | $17.31 | $17.65 | $15.01 | 19,815,079 |
| 2017-02-23 | $16.51 | $17.80 | $16.48 | $17.60 | $14.97 | 371,188 |
| 2017-02-22 | $16.09 | $16.24 | $16.09 | $16.20 | $13.78 | 16,654,221 |
| 2017-02-21 | $15.93 | $16.22 | $15.93 | $16.13 | $13.72 | 17,317,951 |
| 2017-02-17 | $15.88 | $15.95 | $15.72 | $15.95 | $13.56 | 17,366,721 |
| 2017-02-16 | $15.99 | $16.03 | $15.89 | $15.92 | $13.54 | 12,560,613 |
| 2017-02-15 | $16.04 | $16.14 | $15.89 | $15.98 | $13.59 | 14,448,341 |
| 2017-02-14 | $15.96 | $16.41 | $15.95 | $16.06 | $13.66 | 17,086,210 |
| 2017-02-13 | $15.75 | $16.11 | $15.70 | $16.04 | $13.64 | 16,142,564 |
| 2017-02-10 | $15.65 | $15.74 | $15.55 | $15.72 | $13.37 | 10,006,365 |
| 2017-02-09 | $15.51 | $15.77 | $15.45 | $15.64 | $13.30 | 7,709,448 |
| 2017-02-08 | $15.41 | $15.64 | $15.39 | $15.51 | $13.19 | 13,204,263 |
| 2017-02-07 | $15.26 | $15.44 | $15.16 | $15.43 | $13.12 | 12,330,319 |
| 2017-02-06 | $15.17 | $15.30 | $15.09 | $15.26 | $12.98 | 7,975,417 |
| 2017-02-03 | $15.22 | $15.32 | $15.12 | $15.27 | $12.99 | 11,657,495 |
| 2017-02-02 | $14.89 | $15.22 | $14.87 | $15.21 | $12.93 | 15,599,575 |
| 2017-02-01 | $15.12 | $15.16 | $14.84 | $14.99 | $12.75 | 12,433,763 |
| 2017-01-31 | $14.77 | $15.11 | $14.57 | $15.05 | $12.80 | 14,865,643 |
| 2017-01-30 | $14.83 | $14.85 | $14.62 | $14.84 | $12.62 | 11,239,636 |
| 2017-01-27 | $14.83 | $15.11 | $14.78 | $14.80 | $12.59 | 14,921,530 |
| 2017-01-26 | $15.22 | $15.31 | $14.77 | $14.79 | $12.58 | 14,377,314 |
| 2017-01-25 | $15.26 | $15.35 | $15.12 | $15.19 | $12.92 | 16,223,333 |
| 2017-01-24 | $14.70 | $15.25 | $14.67 | $15.17 | $12.90 | 12,369,680 |
| 2017-01-23 | $14.71 | $14.73 | $14.41 | $14.67 | $12.48 | 15,250,469 |
| 2017-01-20 | $14.96 | $14.99 | $14.60 | $14.73 | $12.53 | 14,686,987 |
| 2017-01-19 | $14.81 | $15.02 | $14.75 | $14.86 | $12.64 | 15,081,845 |
| 2017-01-18 | $14.61 | $14.70 | $14.50 | $14.58 | $12.40 | 13,664,983 |
| 2017-01-17 | $14.68 | $14.89 | $14.56 | $14.58 | $12.40 | 11,976,835 |
| 2017-01-13 | $14.79 | $14.94 | $14.69 | $14.77 | $12.56 | 9,336,199 |
| 2017-01-12 | $14.89 | $14.96 | $14.56 | $14.79 | $12.58 | 11,507,901 |
| 2017-01-11 | $14.71 | $14.97 | $14.62 | $14.94 | $12.70 | 15,009,251 |
| 2017-01-10 | $14.65 | $14.97 | $14.40 | $14.69 | $12.49 | 15,888,327 |
| 2017-01-09 | $14.98 | $15.09 | $14.67 | $14.68 | $12.48 | 12,909,046 |
| 2017-01-06 | $15.15 | $15.16 | $14.97 | $15.00 | $12.76 | 7,494,227 |
| 2017-01-05 | $15.10 | $15.16 | $14.90 | $15.07 | $12.82 | 13,220,902 |
| 2017-01-04 | $14.92 | $15.21 | $14.85 | $15.08 | $12.82 | 9,127,833 |
| 2017-01-03 | $14.95 | $15.14 | $14.62 | $14.85 | $12.63 | 12,502,230 |
| 2016-12-30 | $15.00 | $15.10 | $14.77 | $14.84 | $12.62 | 9,187,092 |
| 2016-12-29 | $14.93 | $15.04 | $14.87 | $14.94 | $12.70 | 4,904,892 |
| 2016-12-28 | $15.18 | $15.31 | $14.93 | $14.94 | $12.70 | 5,175,054 |
| 2016-12-27 | $15.14 | $15.24 | $15.13 | $15.21 | $12.93 | 4,408,665 |
| 2016-12-23 | $15.11 | $15.18 | $15.02 | $15.10 | $12.84 | 6,305,578 |
| 2016-12-22 | $15.22 | $15.27 | $14.94 | $15.14 | $12.87 | 7,591,734 |
| 2016-12-21 | $15.09 | $15.36 | $15.09 | $15.14 | $12.87 | 8,133,135 |
| 2016-12-20 | $15.16 | $15.22 | $15.00 | $15.08 | $12.82 | 12,148,600 |
| 2016-12-19 | $15.03 | $15.16 | $14.91 | $15.12 | $12.86 | 10,343,797 |
| 2016-12-16 | $15.47 | $15.54 | $15.05 | $15.05 | $12.80 | 19,766,470 |
| 2016-12-15 | $15.54 | $15.65 | $15.40 | $15.51 | $13.19 | 10,122,248 |
| 2016-12-14 | $15.77 | $15.90 | $15.53 | $15.61 | $13.27 | 10,637,790 |
| 2016-12-13 | $15.71 | $15.95 | $15.69 | $15.82 | $13.45 | 10,979,391 |
| 2016-12-12 | $15.41 | $15.84 | $15.41 | $15.83 | $13.46 | 12,704,732 |
| 2016-12-09 | $16.08 | $16.15 | $15.74 | $15.78 | $13.31 | 9,865,108 |
| 2016-12-08 | $16.14 | $16.25 | $16.10 | $16.16 | $13.63 | 9,581,858 |
| 2016-12-07 | $15.62 | $16.17 | $15.60 | $16.15 | $13.62 | 11,679,164 |
| 2016-12-06 | $15.51 | $15.64 | $15.46 | $15.60 | $13.16 | 6,886,901 |
| 2016-12-05 | $15.26 | $15.55 | $15.26 | $15.55 | $13.11 | 11,538,522 |
| 2016-12-02 | $15.03 | $15.30 | $15.02 | $15.12 | $12.75 | 8,377,096 |
| 2016-12-01 | $15.15 | $15.48 | $15.02 | $15.06 | $12.70 | 12,821,748 |
| 2016-11-30 | $15.17 | $15.53 | $15.11 | $15.40 | $12.99 | 15,933,281 |
| 2016-11-29 | $15.06 | $15.32 | $15.03 | $15.15 | $12.78 | 9,762,766 |
| 2016-11-28 | $15.06 | $15.20 | $15.00 | $15.08 | $12.72 | 12,791,803 |
| 2016-11-25 | $14.84 | $15.24 | $14.83 | $15.18 | $12.80 | 8,875,184 |
| 2016-11-23 | $15.35 | $15.72 | $14.78 | $14.87 | $12.54 | 23,439,350 |
| 2016-11-22 | $16.06 | $16.19 | $15.90 | $15.95 | $13.45 | 19,614,856 |
| 2016-11-21 | $15.94 | $16.07 | $15.93 | $16.00 | $13.49 | 10,618,264 |
| 2016-11-18 | $15.88 | $15.96 | $15.81 | $15.87 | $13.38 | 10,878,170 |
| 2016-11-17 | $15.86 | $15.96 | $15.82 | $15.89 | $13.40 | 9,623,271 |
| 2016-11-16 | $15.86 | $15.90 | $15.72 | $15.80 | $13.32 | 10,164,148 |
| 2016-11-15 | $15.96 | $16.07 | $15.82 | $15.87 | $13.38 | 14,279,443 |
| 2016-11-14 | $15.85 | $16.19 | $15.80 | $16.10 | $13.58 | 14,528,223 |
| 2016-11-11 | $15.40 | $15.83 | $15.36 | $15.82 | $13.34 | 10,306,751 |
| 2016-11-10 | $15.62 | $15.90 | $15.44 | $15.49 | $13.06 | 16,182,030 |
| 2016-11-09 | $15.07 | $15.71 | $14.99 | $15.57 | $13.13 | 16,866,869 |
| 2016-11-08 | $15.03 | $15.32 | $14.87 | $15.28 | $12.89 | 11,642,021 |
| 2016-11-07 | $14.90 | $15.15 | $14.89 | $15.05 | $12.69 | 9,780,786 |
| 2016-11-04 | $14.50 | $14.93 | $14.43 | $14.71 | $12.41 | 11,831,004 |
| 2016-11-03 | $14.67 | $14.88 | $14.51 | $14.54 | $12.26 | 10,558,862 |
| 2016-11-02 | $14.28 | $14.83 | $14.28 | $14.65 | $12.35 | 22,284,959 |
| 2016-11-01 | $14.51 | $14.56 | $14.12 | $14.35 | $12.10 | 25,361,506 |
| 2016-10-31 | $14.13 | $14.49 | $14.03 | $14.49 | $12.22 | 16,362,861 |
| 2016-10-28 | $13.94 | $14.19 | $13.94 | $14.09 | $11.88 | 15,247,826 |
| 2016-10-27 | $13.96 | $14.10 | $13.87 | $13.99 | $11.80 | 14,106,496 |
| 2016-10-26 | $13.85 | $14.07 | $13.84 | $13.91 | $11.73 | 17,328,483 |
| 2016-10-25 | $13.97 | $13.99 | $13.86 | $13.90 | $11.72 | 11,069,885 |
| 2016-10-24 | $13.86 | $13.97 | $13.83 | $13.97 | $11.78 | 9,762,196 |
| 2016-10-21 | $14.01 | $14.04 | $13.77 | $13.80 | $11.64 | 14,610,055 |
| 2016-10-20 | $14.08 | $14.17 | $13.98 | $14.10 | $11.89 | 6,822,516 |
| 2016-10-19 | $14.18 | $14.27 | $14.04 | $14.12 | $11.91 | 9,918,238 |
| 2016-10-18 | $14.19 | $14.42 | $14.09 | $14.21 | $11.98 | 12,762,819 |
| 2016-10-17 | $14.50 | $14.56 | $14.01 | $14.03 | $11.83 | 22,058,010 |
| 2016-10-14 | $14.63 | $15.00 | $14.48 | $14.48 | $12.21 | 23,107,430 |
| 2016-10-13 | $15.20 | $15.25 | $14.94 | $15.15 | $12.78 | 14,423,584 |
| 2016-10-12 | $15.48 | $15.56 | $15.31 | $15.35 | $12.94 | 10,064,117 |
| 2016-10-11 | $15.60 | $15.60 | $15.32 | $15.44 | $13.02 | 10,650,007 |
| 2016-10-10 | $15.69 | $15.88 | $15.59 | $15.59 | $13.15 | 7,726,111 |
| 2016-10-07 | $15.62 | $15.68 | $15.49 | $15.58 | $13.14 | 5,458,221 |
| 2016-10-06 | $15.63 | $15.63 | $15.42 | $15.60 | $13.16 | 5,285,858 |
| 2016-10-05 | $15.43 | $15.68 | $15.43 | $15.63 | $13.18 | 9,082,003 |
| 2016-10-04 | $15.68 | $15.74 | $15.27 | $15.36 | $12.95 | 12,313,889 |
| 2016-10-03 | $15.46 | $15.69 | $15.46 | $15.65 | $13.20 | 7,281,640 |
| 2016-09-30 | $15.47 | $15.73 | $15.44 | $15.53 | $13.10 | 11,457,298 |
| 2016-09-29 | $15.46 | $15.60 | $15.33 | $15.39 | $12.98 | 9,794,740 |
| 2016-09-28 | $15.40 | $15.49 | $15.17 | $15.49 | $13.06 | 9,742,233 |
| 2016-09-27 | $15.00 | $15.37 | $14.95 | $15.34 | $12.94 | 9,061,256 |
| 2016-09-26 | $15.00 | $15.12 | $14.93 | $15.02 | $12.67 | 7,484,534 |
| 2016-09-23 | $15.10 | $15.19 | $15.03 | $15.09 | $12.73 | 8,101,590 |
| 2016-09-22 | $14.98 | $15.17 | $14.93 | $15.12 | $12.75 | 9,938,676 |
| 2016-09-21 | $14.63 | $15.00 | $14.62 | $14.99 | $12.64 | 13,734,124 |
| 2016-09-20 | $14.64 | $14.67 | $14.52 | $14.54 | $12.26 | 8,222,246 |
| 2016-09-19 | $14.58 | $14.74 | $14.54 | $14.56 | $12.28 | 7,980,905 |
| 2016-09-16 | $14.74 | $14.80 | $14.49 | $14.53 | $12.25 | 18,459,467 |
| 2016-09-15 | $14.19 | $14.60 | $14.14 | $14.50 | $12.23 | 11,848,829 |
| 2016-09-14 | $14.18 | $14.35 | $14.09 | $14.27 | $12.03 | 8,594,751 |
| 2016-09-13 | $14.35 | $14.44 | $14.06 | $14.18 | $11.96 | 15,057,496 |
| 2016-09-12 | $13.85 | $14.57 | $13.78 | $14.49 | $12.22 | 15,824,253 |
| 2016-09-09 | $14.52 | $14.53 | $14.07 | $14.07 | $11.76 | 16,645,911 |
| 2016-09-08 | $14.60 | $14.69 | $14.55 | $14.63 | $12.23 | 10,291,981 |
| 2016-09-07 | $14.63 | $14.75 | $14.51 | $14.69 | $12.28 | 6,808,979 |
| 2016-09-06 | $14.54 | $14.67 | $14.53 | $14.63 | $12.23 | 7,487,727 |
| 2016-09-02 | $14.61 | $14.70 | $14.45 | $14.49 | $12.12 | 8,327,124 |
| 2016-09-01 | $14.39 | $14.50 | $14.28 | $14.50 | $12.12 | 10,854,014 |
| 2016-08-31 | $14.34 | $14.42 | $14.21 | $14.37 | $12.02 | 11,282,674 |
| 2016-08-30 | $14.43 | $14.46 | $14.28 | $14.38 | $12.02 | 10,540,817 |
| 2016-08-29 | $14.41 | $14.58 | $14.39 | $14.43 | $12.07 | 8,022,867 |
| 2016-08-26 | $14.37 | $14.69 | $14.37 | $14.39 | $12.03 | 15,567,756 |
| 2016-08-25 | $13.64 | $14.48 | $13.55 | $14.37 | $12.02 | 36,142,866 |
| 2016-08-24 | $14.67 | $14.73 | $14.39 | $14.40 | $12.04 | 19,696,153 |
| 2016-08-23 | $14.43 | $14.65 | $14.43 | $14.57 | $12.18 | 14,072,185 |
| 2016-08-22 | $14.36 | $14.39 | $14.26 | $14.37 | $12.02 | 13,103,096 |
| 2016-08-19 | $14.46 | $14.51 | $14.39 | $14.42 | $12.06 | 9,503,651 |
| 2016-08-18 | $14.52 | $14.60 | $14.46 | $14.51 | $12.13 | 9,054,597 |
| 2016-08-17 | $14.40 | $14.51 | $14.33 | $14.50 | $12.12 | 10,371,432 |
| 2016-08-16 | $14.46 | $14.52 | $14.38 | $14.41 | $12.05 | 9,366,448 |
| 2016-08-15 | $14.31 | $14.59 | $14.31 | $14.52 | $12.14 | 12,749,131 |
| 2016-08-12 | $14.29 | $14.38 | $14.25 | $14.28 | $11.94 | 9,991,641 |
| 2016-08-11 | $14.20 | $14.33 | $14.15 | $14.30 | $11.96 | 8,173,799 |
| 2016-08-10 | $14.28 | $14.30 | $14.14 | $14.19 | $11.87 | 11,868,697 |
| 2016-08-09 | $14.29 | $14.34 | $14.24 | $14.25 | $11.92 | 12,412,423 |
| 2016-08-08 | $14.30 | $14.34 | $14.20 | $14.26 | $11.92 | 11,586,363 |
| 2016-08-05 | $14.24 | $14.36 | $14.19 | $14.28 | $11.94 | 10,185,616 |
| 2016-08-04 | $14.33 | $14.38 | $14.10 | $14.15 | $11.83 | 14,859,942 |
| 2016-08-03 | $14.05 | $14.35 | $14.04 | $14.31 | $11.97 | 10,143,215 |
| 2016-08-02 | $13.92 | $14.18 | $13.85 | $14.06 | $11.76 | 10,680,566 |
| 2016-08-01 | $14.06 | $14.24 | $14.02 | $14.18 | $11.86 | 13,847,556 |
| 2016-07-29 | $13.91 | $14.13 | $13.79 | $14.01 | $11.71 | 15,758,379 |
| 2016-07-28 | $13.95 | $13.98 | $13.82 | $13.94 | $11.66 | 16,141,287 |
| 2016-07-27 | $14.26 | $14.26 | $13.90 | $13.99 | $11.70 | 17,620,320 |
| 2016-07-26 | $14.16 | $14.27 | $14.12 | $14.18 | $11.86 | 9,362,361 |
| 2016-07-25 | $14.10 | $14.20 | $14.09 | $14.16 | $11.84 | 6,971,303 |
| 2016-07-22 | $14.01 | $14.14 | $13.91 | $14.11 | $11.80 | 10,287,343 |
| 2016-07-21 | $14.13 | $14.18 | $13.93 | $14.00 | $11.71 | 18,661,695 |
| 2016-07-20 | $14.15 | $14.25 | $14.04 | $14.16 | $11.84 | 17,199,612 |
| 2016-07-19 | $13.93 | $14.11 | $13.92 | $14.05 | $11.75 | 11,298,815 |
| 2016-07-18 | $13.85 | $14.00 | $13.85 | $13.94 | $11.66 | 6,628,739 |
| 2016-07-15 | $13.89 | $13.93 | $13.77 | $13.85 | $11.58 | 9,983,417 |
| 2016-07-14 | $13.89 | $13.94 | $13.75 | $13.80 | $11.54 | 9,378,251 |
| 2016-07-13 | $13.73 | $13.85 | $13.63 | $13.81 | $11.55 | 9,809,466 |
| 2016-07-12 | $13.47 | $13.83 | $13.42 | $13.72 | $11.47 | 17,162,892 |
| 2016-07-11 | $13.17 | $13.30 | $13.03 | $13.16 | $11.00 | 9,730,143 |
| 2016-07-08 | $13.05 | $13.16 | $12.95 | $13.08 | $10.94 | 8,603,605 |
| 2016-07-07 | $12.66 | $12.88 | $12.59 | $12.85 | $10.74 | 13,625,681 |
| 2016-07-06 | $12.26 | $12.62 | $12.04 | $12.60 | $10.54 | 12,004,880 |
| 2016-07-05 | $12.62 | $12.71 | $12.26 | $12.36 | $10.33 | 9,277,521 |
| 2016-07-01 | $12.55 | $12.76 | $12.51 | $12.73 | $10.64 | 10,888,718 |
| 2016-06-30 | $12.27 | $12.55 | $12.14 | $12.55 | $10.49 | 14,463,718 |
| 2016-06-29 | $11.97 | $12.23 | $11.84 | $12.18 | $10.18 | 14,196,374 |
| 2016-06-28 | $11.67 | $11.80 | $11.51 | $11.79 | $9.86 | 14,545,004 |
| 2016-06-27 | $12.11 | $12.12 | $11.48 | $11.55 | $9.66 | 15,068,527 |
| 2016-06-24 | $12.41 | $12.63 | $12.15 | $12.26 | $10.25 | 19,822,702 |
| 2016-06-23 | $12.83 | $12.97 | $12.79 | $12.95 | $10.83 | 13,353,872 |
| 2016-06-22 | $12.81 | $12.97 | $12.60 | $12.61 | $10.54 | 18,253,892 |
| 2016-06-21 | $13.13 | $13.36 | $13.06 | $13.33 | $11.15 | 13,198,387 |
| 2016-06-20 | $13.28 | $13.38 | $13.06 | $13.07 | $10.93 | 12,433,368 |
| 2016-06-17 | $12.98 | $13.18 | $12.96 | $13.12 | $10.97 | 14,437,778 |
| 2016-06-16 | $12.94 | $13.02 | $12.71 | $12.98 | $10.85 | 8,609,864 |
| 2016-06-15 | $13.09 | $13.20 | $12.96 | $13.00 | $10.87 | 9,812,950 |
| 2016-06-14 | $13.01 | $13.20 | $12.89 | $13.05 | $10.91 | 11,584,336 |
| 2016-06-13 | $13.27 | $13.29 | $13.02 | $13.03 | $10.90 | 13,612,096 |
| 2016-06-10 | $13.71 | $13.72 | $13.39 | $13.50 | $11.18 | 10,147,977 |
| 2016-06-09 | $13.78 | $13.89 | $13.62 | $13.84 | $11.46 | 9,411,979 |
| 2016-06-08 | $13.69 | $13.90 | $13.66 | $13.87 | $11.49 | 9,281,658 |
| 2016-06-07 | $13.70 | $13.80 | $13.61 | $13.69 | $11.34 | 9,551,171 |
| 2016-06-06 | $13.43 | $13.70 | $13.43 | $13.67 | $11.32 | 8,693,869 |
| 2016-06-03 | $13.47 | $13.53 | $13.32 | $13.44 | $11.13 | 10,879,956 |
| 2016-06-02 | $13.39 | $13.65 | $13.38 | $13.54 | $11.21 | 13,659,159 |
| 2016-06-01 | $13.32 | $13.49 | $13.21 | $13.44 | $11.13 | 15,231,960 |
| 2016-05-31 | $13.12 | $13.38 | $13.07 | $13.38 | $11.08 | 22,009,762 |
| 2016-05-27 | $13.02 | $13.31 | $12.96 | $13.17 | $10.91 | 18,880,860 |
| 2016-05-26 | $12.50 | $13.15 | $12.45 | $13.04 | $10.80 | 29,850,860 |
| 2016-05-25 | $12.24 | $12.34 | $12.11 | $12.20 | $10.10 | 15,281,751 |
| 2016-05-24 | $11.68 | $11.93 | $11.62 | $11.91 | $9.86 | 8,903,995 |
| 2016-05-23 | $11.66 | $11.87 | $11.62 | $11.67 | $9.67 | 9,392,134 |
| 2016-05-20 | $11.48 | $11.68 | $11.40 | $11.66 | $9.66 | 10,409,147 |
| 2016-05-19 | $11.47 | $11.55 | $11.31 | $11.44 | $9.48 | 10,828,740 |
| 2016-05-18 | $11.58 | $11.68 | $11.47 | $11.57 | $9.58 | 7,045,400 |
| 2016-05-17 | $11.59 | $11.79 | $11.48 | $11.53 | $9.55 | 9,530,177 |
| 2016-05-16 | $11.53 | $11.68 | $11.49 | $11.64 | $9.64 | 6,107,879 |
| 2016-05-13 | $11.53 | $11.69 | $11.43 | $11.50 | $9.53 | 7,605,491 |
| 2016-05-12 | $11.78 | $11.80 | $11.45 | $11.56 | $9.57 | 12,098,821 |
| 2016-05-11 | $11.62 | $11.76 | $11.53 | $11.69 | $9.68 | 14,228,886 |
| 2016-05-10 | $11.48 | $11.72 | $11.41 | $11.61 | $9.62 | 14,925,498 |
| 2016-05-09 | $11.58 | $11.63 | $11.38 | $11.43 | $9.47 | 9,548,425 |
| 2016-05-06 | $11.40 | $11.64 | $11.37 | $11.59 | $9.60 | 8,439,004 |
| 2016-05-05 | $11.67 | $11.74 | $11.40 | $11.45 | $9.48 | 8,975,394 |
| 2016-05-04 | $11.65 | $11.80 | $11.52 | $11.59 | $9.60 | 8,674,642 |
| 2016-05-03 | $12.05 | $12.11 | $11.61 | $11.71 | $9.70 | 16,316,517 |
| 2016-05-02 | $12.26 | $12.33 | $12.02 | $12.12 | $10.04 | 12,284,017 |
| 2016-04-29 | $12.49 | $12.51 | $12.13 | $12.27 | $10.16 | 13,491,883 |
| 2016-04-28 | $12.74 | $12.80 | $12.52 | $12.57 | $10.41 | 8,040,165 |
| 2016-04-27 | $12.66 | $12.79 | $12.49 | $12.76 | $10.57 | 10,530,745 |
| 2016-04-26 | $12.59 | $12.79 | $12.58 | $12.73 | $10.54 | 15,712,110 |
| 2016-04-25 | $12.55 | $12.64 | $12.37 | $12.57 | $10.41 | 13,957,188 |
| 2016-04-22 | $12.52 | $12.73 | $12.52 | $12.61 | $10.44 | 11,636,310 |
| 2016-04-21 | $12.78 | $12.84 | $12.58 | $12.59 | $10.43 | 11,000,358 |
| 2016-04-20 | $12.82 | $12.96 | $12.73 | $12.80 | $10.60 | 17,071,455 |
| 2016-04-19 | $12.70 | $12.92 | $12.59 | $12.78 | $10.59 | 18,279,217 |
| 2016-04-18 | $12.48 | $12.96 | $12.45 | $12.67 | $10.49 | 15,582,322 |
| 2016-04-15 | $12.57 | $12.71 | $12.50 | $12.52 | $10.37 | 12,488,274 |
| 2016-04-14 | $12.56 | $12.69 | $12.34 | $12.55 | $10.39 | 14,172,546 |
| 2016-04-13 | $12.34 | $12.74 | $12.26 | $12.64 | $10.47 | 16,054,591 |
| 2016-04-12 | $12.20 | $12.31 | $11.78 | $12.22 | $10.12 | 28,336,407 |
| 2016-04-11 | $12.10 | $12.44 | $12.10 | $12.13 | $10.05 | 15,969,492 |
| 2016-04-08 | $12.09 | $12.28 | $12.05 | $12.06 | $9.99 | 8,256,239 |
| 2016-04-07 | $12.21 | $12.29 | $11.93 | $11.99 | $9.93 | 14,244,744 |
| 2016-04-06 | $12.03 | $12.29 | $11.89 | $12.28 | $10.17 | 13,146,724 |
| 2016-04-05 | $12.10 | $12.14 | $11.93 | $11.95 | $9.90 | 15,487,788 |
| 2016-04-04 | $12.24 | $12.30 | $12.09 | $12.10 | $10.02 | 11,098,437 |
| 2016-04-01 | $12.21 | $12.29 | $12.03 | $12.26 | $10.15 | 11,919,330 |
| 2016-03-31 | $12.30 | $12.36 | $12.20 | $12.32 | $10.20 | 13,811,578 |
| 2016-03-30 | $12.34 | $12.39 | $12.16 | $12.30 | $10.19 | 10,790,084 |
| 2016-03-29 | $12.03 | $12.35 | $11.92 | $12.28 | $10.17 | 10,721,195 |
| 2016-03-28 | $12.06 | $12.14 | $11.96 | $12.07 | $10.00 | 10,558,485 |
| 2016-03-24 | $11.98 | $12.10 | $11.72 | $12.07 | $10.00 | 12,085,828 |
| 2016-03-23 | $12.24 | $12.28 | $11.97 | $12.02 | $9.96 | 11,989,005 |
| 2016-03-22 | $12.09 | $12.30 | $12.06 | $12.26 | $10.15 | 10,974,144 |
| 2016-03-21 | $12.14 | $12.24 | $11.98 | $12.21 | $10.11 | 14,445,644 |
| 2016-03-18 | $11.78 | $12.22 | $11.78 | $12.18 | $10.09 | 35,437,533 |
| 2016-03-17 | $11.62 | $12.25 | $11.59 | $11.72 | $9.71 | 18,154,948 |
| 2016-03-16 | $11.41 | $11.67 | $11.35 | $11.62 | $9.62 | 11,691,723 |
| 2016-03-15 | $11.43 | $11.45 | $11.20 | $11.40 | $9.44 | 11,307,644 |
| 2016-03-14 | $11.63 | $11.71 | $11.36 | $11.47 | $9.50 | 13,585,637 |
| 2016-03-11 | $11.52 | $11.70 | $11.45 | $11.70 | $9.69 | 12,948,046 |
| 2016-03-10 | $11.39 | $11.56 | $11.15 | $11.42 | $9.46 | 15,901,293 |
| 2016-03-09 | $11.09 | $11.45 | $11.09 | $11.36 | $9.41 | 12,056,828 |
| 2016-03-08 | $11.20 | $11.27 | $10.96 | $11.05 | $9.15 | 12,340,277 |
| 2016-03-07 | $10.99 | $11.40 | $10.95 | $11.31 | $9.37 | 12,399,208 |
| 2016-03-04 | $11.15 | $11.32 | $11.10 | $11.18 | $9.16 | 15,192,961 |
| 2016-03-03 | $10.97 | $11.30 | $10.96 | $11.11 | $9.10 | 18,109,767 |
| 2016-03-02 | $10.93 | $11.06 | $10.77 | $10.90 | $8.93 | 12,507,076 |
| 2016-03-01 | $10.84 | $11.02 | $10.67 | $10.93 | $8.95 | 17,280,143 |
| 2016-02-29 | $10.64 | $10.85 | $10.60 | $10.69 | $8.76 | 17,427,277 |
| 2016-02-26 | $10.44 | $10.99 | $10.38 | $10.64 | $8.72 | 22,767,977 |
| 2016-02-25 | $10.16 | $10.46 | $9.95 | $10.34 | $8.47 | 35,600,736 |
| 2016-02-24 | $10.28 | $10.86 | $10.10 | $10.82 | $8.86 | 21,743,547 |
| 2016-02-23 | $10.61 | $10.63 | $10.25 | $10.31 | $8.45 | 13,017,984 |
| 2016-02-22 | $10.44 | $10.75 | $10.42 | $10.68 | $8.75 | 10,850,022 |
| 2016-02-19 | $10.49 | $10.49 | $10.05 | $10.32 | $8.46 | 13,933,483 |
| 2016-02-18 | $10.13 | $10.67 | $10.10 | $10.52 | $8.62 | 18,758,779 |
| 2016-02-17 | $9.88 | $10.10 | $9.87 | $10.08 | $8.26 | 11,989,779 |
| 2016-02-16 | $9.56 | $9.85 | $9.45 | $9.81 | $8.04 | 12,066,901 |
| 2016-02-12 | $9.09 | $9.44 | $9.03 | $9.42 | $7.72 | 9,665,478 |
| 2016-02-11 | $9.14 | $9.20 | $8.91 | $9.02 | $7.39 | 14,737,628 |
| 2016-02-10 | $9.24 | $9.47 | $9.19 | $9.28 | $7.60 | 12,246,902 |
| 2016-02-09 | $9.29 | $9.42 | $9.15 | $9.19 | $7.53 | 20,489,127 |
| 2016-02-08 | $9.76 | $9.81 | $9.21 | $9.37 | $7.68 | 15,918,886 |
| 2016-02-05 | $9.83 | $10.12 | $9.76 | $9.91 | $8.12 | 17,014,210 |
| 2016-02-04 | $9.60 | $9.94 | $9.60 | $9.86 | $8.08 | 11,744,573 |
| 2016-02-03 | $9.81 | $9.85 | $9.33 | $9.65 | $7.91 | 15,264,246 |
| 2016-02-02 | $9.83 | $9.97 | $9.73 | $9.88 | $8.09 | 21,608,039 |
| 2016-02-01 | $9.65 | $10.01 | $9.59 | $9.97 | $8.17 | 21,712,343 |
| 2016-01-29 | $9.58 | $9.72 | $9.40 | $9.71 | $7.96 | 47,468,323 |
| 2016-01-28 | $9.75 | $9.77 | $9.42 | $9.48 | $7.77 | 13,443,269 |
| 2016-01-27 | $9.64 | $9.89 | $9.57 | $9.62 | $7.88 | 9,768,323 |
| 2016-01-26 | $9.54 | $9.80 | $9.51 | $9.64 | $7.90 | 9,929,560 |
| 2016-01-25 | $9.79 | $9.81 | $9.45 | $9.49 | $7.78 | 14,554,577 |
| 2016-01-22 | $10.13 | $10.24 | $9.73 | $9.80 | $8.03 | 17,293,671 |
| 2016-01-21 | $9.61 | $10.01 | $9.51 | $9.94 | $8.14 | 25,718,151 |
| 2016-01-20 | $9.55 | $9.63 | $9.24 | $9.55 | $7.82 | 27,004,140 |
| 2016-01-19 | $10.27 | $10.28 | $9.70 | $9.76 | $8.00 | 27,429,863 |
| 2016-01-15 | $10.18 | $10.38 | $9.99 | $10.11 | $8.28 | 24,211,176 |
| 2016-01-14 | $10.60 | $10.82 | $10.54 | $10.62 | $8.70 | 29,085,016 |
| 2016-01-13 | $10.83 | $10.93 | $10.44 | $10.58 | $8.67 | 29,839,454 |
| 2016-01-12 | $10.76 | $10.89 | $10.57 | $10.82 | $8.86 | 16,627,180 |
| 2016-01-11 | $10.66 | $10.75 | $10.50 | $10.65 | $8.73 | 17,004,002 |
| 2016-01-08 | $10.83 | $10.92 | $10.55 | $10.58 | $8.67 | 17,428,384 |
| 2016-01-07 | $11.05 | $11.05 | $10.72 | $10.77 | $8.82 | 25,487,320 |
| 2016-01-06 | $11.52 | $11.52 | $11.20 | $11.29 | $9.25 | 16,351,992 |
| 2016-01-05 | $11.65 | $11.78 | $11.58 | $11.71 | $9.59 | 13,558,506 |
| 2016-01-04 | $11.58 | $11.66 | $11.45 | $11.60 | $9.50 | 15,143,504 |
| 2015-12-31 | $11.83 | $11.99 | $11.76 | $11.84 | $9.70 | 10,382,518 |
| 2015-12-30 | $11.91 | $11.96 | $11.81 | $11.84 | $9.70 | 8,390,113 |
| 2015-12-29 | $11.67 | $11.93 | $11.67 | $11.86 | $9.72 | 9,666,338 |
| 2015-12-28 | $11.70 | $11.72 | $11.58 | $11.63 | $9.53 | 8,052,180 |
| 2015-12-24 | $11.75 | $11.89 | $11.72 | $11.73 | $9.61 | 4,626,631 |
| 2015-12-23 | $11.75 | $11.79 | $11.66 | $11.75 | $9.63 | 11,952,231 |
| 2015-12-22 | $11.40 | $11.76 | $11.30 | $11.66 | $9.55 | 19,678,125 |
| 2015-12-21 | $11.60 | $11.63 | $11.31 | $11.43 | $9.36 | 18,334,759 |
| 2015-12-18 | $11.83 | $11.91 | $11.45 | $11.51 | $9.43 | 38,374,259 |
| 2015-12-17 | $12.28 | $12.35 | $11.89 | $11.90 | $9.75 | 25,744,262 |
| 2015-12-16 | $12.27 | $12.40 | $12.18 | $12.26 | $10.04 | 18,241,272 |
| 2015-12-15 | $12.22 | $12.47 | $12.20 | $12.21 | $10.00 | 18,768,571 |
| 2015-12-14 | $12.30 | $12.47 | $12.01 | $12.16 | $9.96 | 19,389,178 |
| 2015-12-11 | $12.14 | $12.28 | $12.04 | $12.21 | $10.00 | 20,889,528 |
| 2015-12-10 | $12.12 | $12.38 | $12.12 | $12.36 | $10.13 | 15,199,436 |
| 2015-12-09 | $12.08 | $12.45 | $12.05 | $12.11 | $9.92 | 23,603,459 |
| 2015-12-08 | $11.92 | $12.36 | $11.89 | $12.19 | $9.99 | 20,594,606 |
| 2015-12-07 | $12.21 | $12.47 | $12.07 | $12.15 | $9.95 | 21,616,358 |
| 2015-12-04 | $12.15 | $12.56 | $12.12 | $12.32 | $9.99 | 21,814,079 |
| 2015-12-03 | $11.97 | $12.37 | $11.86 | $12.15 | $9.85 | 47,347,788 |
| 2015-12-02 | $12.61 | $12.61 | $11.90 | $11.95 | $9.69 | 52,269,122 |
| 2015-12-01 | $12.63 | $12.77 | $12.52 | $12.74 | $10.33 | 17,801,789 |
| 2015-11-30 | $12.58 | $12.69 | $12.39 | $12.54 | $10.17 | 28,844,520 |
| 2015-11-27 | $12.54 | $12.88 | $12.51 | $12.61 | $10.23 | 17,214,251 |
| 2015-11-25 | $13.17 | $13.27 | $12.26 | $12.64 | $10.25 | 71,896,540 |
| 2015-11-24 | $14.07 | $14.82 | $14.02 | $14.64 | $11.87 | 28,838,477 |
| 2015-11-23 | $14.31 | $14.33 | $13.99 | $14.23 | $11.54 | 14,517,975 |
| 2015-11-20 | $13.84 | $14.09 | $13.81 | $14.06 | $11.40 | 20,111,381 |
| 2015-11-19 | $13.67 | $13.84 | $13.62 | $13.79 | $11.18 | 15,354,564 |
| 2015-11-18 | $13.43 | $13.69 | $13.38 | $13.64 | $11.06 | 12,827,073 |
| 2015-11-17 | $13.41 | $13.65 | $13.26 | $13.28 | $10.77 | 14,772,995 |
| 2015-11-16 | $13.15 | $13.43 | $13.11 | $13.35 | $10.83 | 12,704,926 |
| 2015-11-13 | $13.36 | $13.45 | $13.03 | $13.11 | $10.63 | 17,492,920 |
| 2015-11-12 | $13.79 | $13.80 | $13.29 | $13.31 | $10.79 | 20,430,143 |
| 2015-11-11 | $14.13 | $14.21 | $13.90 | $13.92 | $11.29 | 9,758,000 |
| 2015-11-10 | $13.87 | $14.14 | $13.83 | $14.12 | $11.45 | 15,740,262 |
| 2015-11-09 | $14.25 | $14.35 | $13.84 | $13.87 | $11.25 | 19,631,580 |
| 2015-11-06 | $13.96 | $14.06 | $13.83 | $14.01 | $11.36 | 21,712,726 |
| 2015-11-05 | $14.21 | $14.25 | $13.96 | $14.05 | $11.39 | 16,651,598 |
| 2015-11-04 | $14.25 | $14.43 | $13.91 | $14.14 | $11.47 | 34,907,508 |
| 2015-11-03 | $13.73 | $14.50 | $13.55 | $14.29 | $11.59 | 39,577,448 |
| 2015-11-02 | $12.47 | $14.00 | $12.41 | $13.83 | $11.22 | 51,620,791 |
| 2015-10-30 | $27.12 | $27.39 | $26.72 | $26.96 | $10.59 | 54,496,041 |
| 2015-10-29 | $27.63 | $27.77 | $27.27 | $27.37 | $10.75 | 20,625,682 |
| 2015-10-28 | $27.52 | $28.00 | $27.40 | $27.98 | $10.99 | 17,211,488 |
| 2015-10-27 | $27.92 | $28.04 | $27.35 | $27.45 | $10.78 | 31,334,741 |
| 2015-10-26 | $28.94 | $29.02 | $28.02 | $28.07 | $11.03 | 20,670,604 |
| 2015-10-23 | $28.98 | $29.25 | $28.73 | $29.03 | $11.40 | 17,184,707 |
| 2015-10-22 | $28.36 | $28.92 | $28.36 | $28.77 | $11.30 | 16,444,471 |
| 2015-10-21 | $28.59 | $28.78 | $28.21 | $28.23 | $11.09 | 17,112,812 |
| 2015-10-20 | $28.82 | $28.95 | $28.46 | $28.56 | $11.22 | 17,041,307 |
| 2015-10-19 | $28.60 | $29.06 | $28.51 | $28.98 | $11.39 | 25,788,438 |
| 2015-10-16 | $28.88 | $28.96 | $28.52 | $28.86 | $11.34 | 24,870,528 |
| 2015-10-15 | $29.04 | $29.26 | $28.73 | $28.77 | $11.30 | 24,408,782 |
| 2015-10-14 | $29.13 | $29.47 | $28.94 | $29.42 | $11.56 | 17,768,184 |
| 2015-10-13 | $29.02 | $29.60 | $28.93 | $29.23 | $11.48 | 18,167,209 |
| 2015-10-12 | $29.21 | $29.36 | $28.81 | $29.30 | $11.51 | 17,556,311 |
| 2015-10-09 | $29.14 | $29.77 | $29.05 | $29.30 | $11.51 | 49,154,392 |
| 2015-10-08 | $27.99 | $29.20 | $27.90 | $29.18 | $11.46 | 41,424,289 |
| 2015-10-07 | $28.11 | $28.26 | $27.75 | $28.01 | $11.00 | 35,454,882 |
| 2015-10-06 | $27.15 | $28.12 | $27.11 | $28.00 | $11.00 | 43,487,390 |
| 2015-10-05 | $26.35 | $27.24 | $26.24 | $27.18 | $10.68 | 32,807,060 |
| 2015-10-02 | $25.01 | $26.07 | $25.00 | $26.07 | $10.24 | 32,153,540 |
| 2015-10-01 | $25.52 | $25.71 | $25.08 | $25.35 | $9.96 | 25,805,744 |
| 2015-09-30 | $25.07 | $25.71 | $24.94 | $25.61 | $10.06 | 39,806,005 |
| 2015-09-29 | $24.48 | $24.95 | $24.30 | $24.65 | $9.68 | 35,098,950 |
| 2015-09-28 | $24.49 | $24.90 | $24.40 | $24.57 | $9.65 | 30,994,156 |
| 2015-09-25 | $25.41 | $25.45 | $24.76 | $25.01 | $9.83 | 26,204,517 |
| 2015-09-24 | $25.18 | $25.33 | $24.94 | $25.26 | $9.92 | 28,626,727 |
| 2015-09-23 | $25.65 | $25.76 | $25.29 | $25.49 | $10.01 | 23,019,571 |
| 2015-09-22 | $25.89 | $26.29 | $25.38 | $25.65 | $10.08 | 65,922,464 |
| 2015-09-21 | $26.18 | $26.70 | $26.18 | $26.44 | $10.39 | 33,051,044 |
| 2015-09-18 | $27.50 | $27.53 | $26.45 | $26.54 | $10.43 | 60,856,754 |
| 2015-09-17 | $27.78 | $28.27 | $27.51 | $27.57 | $10.83 | 35,238,474 |
| 2015-09-16 | $27.75 | $28.55 | $27.53 | $28.47 | $11.18 | 66,597,408 |
| 2015-09-15 | $26.96 | $27.27 | $26.86 | $27.11 | $10.65 | 32,993,430 |
| 2015-09-14 | $27.19 | $27.51 | $26.96 | $27.04 | $10.62 | 26,807,192 |
| 2015-09-11 | $27.18 | $27.31 | $26.92 | $27.15 | $10.67 | 23,658,030 |
| 2015-09-10 | $27.19 | $27.50 | $26.85 | $27.33 | $10.74 | 21,326,278 |
| 2015-09-09 | $27.89 | $28.01 | $27.21 | $27.26 | $10.71 | 24,161,192 |
| 2015-09-08 | $27.43 | $27.63 | $27.23 | $27.59 | $10.84 | 21,223,644 |
HP Inc (HPQ) News Headlines
.jpg)
.jpg)
.jpg)
Recent HP Inc (HPQ) News
.jpg)
.jpg)
Similar Companies to HP Inc (HPQ) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |