Nordstrom Inc (JWN) Exchange: NYSE
Data as of Oct. 3, 2025
$24.66 ($0.02) 0.08%
Nordstrom Inc - Daily Information
Click for more stock information on Nordstrom Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $24.63 |
| Previous Close | $24.66 |
| High | $24.69 |
| Low | $24.63 |
| Adjusted Open | $24.63 |
| Previous Adjusted Close | $24.66 |
| Adjusted High | $24.69 |
| Adjusted Low | $24.63 |
About Nordstrom Inc (JWN)
Nordstrom Inc (JWN) is an American fashion retailer founded in 1901 by the Swedish-American Nordstrom family. Initially operating as a regional shoe retailer, the company has since expanded its offerings to encompass clothing and accessories, serving customers through brick and mortar stores along with an e-commerce platform. Nordstrom has seen impressive growth from its early days, now operating nearly 400 stores across 40 states as well as an expanding presence in Canada. The company also remains a strong player in the online retail space, continually pushing for technological innovation to improve the customer experience.
Invest in Nordstrom Inc (JWN)
Historical Stock Data for Nordstrom Inc (JWN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | $24.63 | $24.69 | $24.63 | $24.66 | $24.66 | 50,704,421 |
| 2025-05-19 | $24.62 | $24.65 | $24.33 | $24.64 | $24.64 | 24,276,188 |
| 2025-05-16 | $24.54 | $24.64 | $24.54 | $24.58 | $24.58 | 16,044,966 |
| 2025-05-15 | $24.56 | $24.64 | $24.52 | $24.54 | $24.29 | 3,897,079 |
| 2025-05-14 | $24.55 | $24.62 | $24.55 | $24.58 | $24.33 | 4,666,441 |
| 2025-05-13 | $24.59 | $24.61 | $24.55 | $24.57 | $24.57 | 5,571,972 |
| 2025-05-12 | $24.51 | $24.59 | $24.47 | $24.55 | $24.55 | 8,799,124 |
| 2025-05-09 | $24.36 | $24.45 | $24.36 | $24.39 | $24.39 | 1,757,377 |
| 2025-05-08 | $24.30 | $24.45 | $24.29 | $24.38 | $24.38 | 3,355,237 |
| 2025-05-07 | $24.16 | $24.37 | $24.14 | $24.26 | $24.26 | 4,130,848 |
| 2025-05-06 | $24.11 | $24.21 | $24.10 | $24.21 | $24.21 | 2,386,801 |
| 2025-05-05 | $24.24 | $24.25 | $24.10 | $24.13 | $24.13 | 3,056,435 |
| 2025-05-02 | $24.16 | $24.28 | $24.05 | $24.26 | $24.26 | 3,698,851 |
| 2025-05-01 | $24.11 | $24.17 | $24.00 | $24.06 | $24.06 | 2,220,798 |
| 2025-04-30 | $24.08 | $24.14 | $23.90 | $24.14 | $24.14 | 2,737,061 |
| 2025-04-29 | $24.14 | $24.16 | $24.04 | $24.08 | $24.08 | 1,381,172 |
| 2025-04-28 | $24.20 | $24.27 | $24.13 | $24.16 | $24.16 | 1,865,158 |
| 2025-04-25 | $24.24 | $24.30 | $24.15 | $24.15 | $24.15 | 3,087,195 |
| 2025-04-24 | $24.08 | $24.23 | $24.04 | $24.23 | $24.23 | 2,191,491 |
| 2025-04-23 | $24.18 | $24.22 | $24.06 | $24.13 | $24.13 | 3,431,754 |
| 2025-04-22 | $23.87 | $24.13 | $23.80 | $24.06 | $24.06 | 4,328,002 |
| 2025-04-21 | $23.90 | $23.92 | $23.74 | $23.81 | $23.81 | 4,007,308 |
| 2025-04-17 | $23.86 | $24.03 | $23.85 | $23.86 | $23.86 | 1,779,986 |
| 2025-04-16 | $24.01 | $24.07 | $23.74 | $23.86 | $23.86 | 3,607,666 |
| 2025-04-15 | $24.04 | $24.10 | $24.00 | $24.04 | $24.04 | 1,661,801 |
| 2025-04-14 | $23.93 | $24.09 | $23.85 | $24.04 | $24.04 | 2,469,664 |
| 2025-04-11 | $23.80 | $23.86 | $23.65 | $23.78 | $23.78 | 3,228,892 |
| 2025-04-10 | $23.73 | $24.09 | $23.66 | $23.83 | $23.83 | 6,594,928 |
| 2025-04-09 | $22.91 | $23.95 | $22.51 | $23.81 | $23.81 | 12,429,566 |
| 2025-04-08 | $23.60 | $23.97 | $22.91 | $23.11 | $23.11 | 7,087,144 |
| 2025-04-07 | $22.76 | $23.58 | $22.62 | $23.35 | $23.35 | 8,262,046 |
| 2025-04-04 | $23.39 | $23.73 | $23.04 | $23.34 | $23.34 | 14,033,707 |
| 2025-04-03 | $24.15 | $24.41 | $23.90 | $23.96 | $23.96 | 10,277,541 |
| 2025-04-02 | $24.42 | $24.47 | $24.42 | $24.45 | $24.45 | 1,415,663 |
| 2025-04-01 | $24.44 | $24.48 | $24.44 | $24.46 | $24.46 | 1,727,951 |
| 2025-03-31 | $24.42 | $24.48 | $24.42 | $24.45 | $24.45 | 1,505,752 |
| 2025-03-28 | $24.43 | $24.48 | $24.42 | $24.46 | $24.46 | 1,232,682 |
| 2025-03-27 | $24.42 | $24.46 | $24.42 | $24.45 | $24.45 | 1,574,865 |
| 2025-03-26 | $24.41 | $24.45 | $24.37 | $24.43 | $24.43 | 1,715,357 |
| 2025-03-25 | $24.40 | $24.41 | $24.37 | $24.37 | $24.37 | 1,165,095 |
| 2025-03-24 | $24.34 | $24.39 | $24.32 | $24.37 | $24.37 | 1,980,256 |
| 2025-03-21 | $24.27 | $24.36 | $24.17 | $24.35 | $24.35 | 5,742,660 |
| 2025-03-20 | $24.25 | $24.33 | $24.25 | $24.31 | $24.31 | 1,399,510 |
| 2025-03-19 | $24.25 | $24.32 | $24.24 | $24.29 | $24.29 | 1,644,560 |
| 2025-03-18 | $24.23 | $24.25 | $24.21 | $24.24 | $24.24 | 1,995,759 |
| 2025-03-17 | $24.23 | $24.26 | $24.19 | $24.23 | $24.23 | 2,873,681 |
| 2025-03-14 | $24.24 | $24.26 | $24.15 | $24.19 | $24.19 | 4,381,472 |
| 2025-03-13 | $24.20 | $24.24 | $24.20 | $24.22 | $24.22 | 3,765,017 |
| 2025-03-12 | $24.24 | $24.25 | $24.20 | $24.20 | $24.20 | 4,497,218 |
| 2025-03-11 | $24.20 | $24.31 | $24.20 | $24.23 | $24.23 | 4,774,104 |
| 2025-03-10 | $24.39 | $24.46 | $24.34 | $24.42 | $24.17 | 2,787,381 |
| 2025-03-07 | $24.41 | $24.49 | $24.37 | $24.45 | $24.45 | 2,993,727 |
| 2025-03-06 | $24.31 | $24.43 | $24.31 | $24.39 | $24.39 | 3,542,183 |
| 2025-03-05 | $24.33 | $24.40 | $24.29 | $24.36 | $24.36 | 2,493,793 |
| 2025-03-04 | $24.28 | $24.33 | $24.25 | $24.26 | $24.26 | 4,316,331 |
| 2025-03-03 | $24.30 | $24.33 | $24.21 | $24.24 | $24.24 | 2,260,269 |
| 2025-02-28 | $24.31 | $24.34 | $24.28 | $24.29 | $24.29 | 1,778,263 |
| 2025-02-27 | $24.33 | $24.36 | $24.30 | $24.31 | $24.31 | 1,824,687 |
| 2025-02-26 | $24.34 | $24.38 | $24.32 | $24.33 | $24.33 | 1,077,292 |
| 2025-02-25 | $24.34 | $24.36 | $24.31 | $24.32 | $24.32 | 1,759,287 |
| 2025-02-24 | $24.29 | $24.34 | $24.29 | $24.30 | $24.30 | 1,202,351 |
| 2025-02-21 | $24.35 | $24.36 | $24.28 | $24.32 | $24.32 | 2,008,721 |
| 2025-02-20 | $24.34 | $24.37 | $24.32 | $24.35 | $24.35 | 1,588,280 |
| 2025-02-19 | $24.31 | $24.35 | $24.31 | $24.32 | $24.32 | 2,271,738 |
| 2025-02-18 | $24.32 | $24.34 | $24.32 | $24.32 | $24.32 | 1,042,376 |
| 2025-02-14 | $24.33 | $24.34 | $24.30 | $24.33 | $24.33 | 845,434 |
| 2025-02-13 | $24.30 | $24.34 | $24.29 | $24.31 | $24.31 | 883,553 |
| 2025-02-12 | $24.30 | $24.33 | $24.28 | $24.30 | $24.30 | 1,298,028 |
| 2025-02-11 | $24.30 | $24.33 | $24.29 | $24.31 | $24.31 | 1,259,801 |
| 2025-02-10 | $24.26 | $24.33 | $24.24 | $24.30 | $24.30 | 1,400,050 |
| 2025-02-07 | $24.28 | $24.34 | $24.24 | $24.25 | $24.25 | 1,627,811 |
| 2025-02-06 | $24.31 | $24.34 | $24.28 | $24.33 | $24.33 | 1,446,644 |
| 2025-02-05 | $24.30 | $24.33 | $24.26 | $24.27 | $24.27 | 1,519,001 |
| 2025-02-04 | $24.15 | $24.29 | $24.15 | $24.26 | $24.26 | 1,302,773 |
| 2025-02-03 | $24.19 | $24.24 | $24.11 | $24.16 | $24.16 | 2,778,650 |
| 2025-01-31 | $24.24 | $24.27 | $24.19 | $24.20 | $24.20 | 2,061,536 |
| 2025-01-30 | $24.25 | $24.32 | $24.22 | $24.24 | $24.24 | 1,304,154 |
| 2025-01-29 | $24.23 | $24.27 | $24.20 | $24.22 | $24.22 | 1,457,657 |
| 2025-01-28 | $24.19 | $24.25 | $24.17 | $24.23 | $24.23 | 1,108,179 |
| 2025-01-27 | $24.12 | $24.23 | $24.12 | $24.18 | $24.18 | 2,429,862 |
| 2025-01-24 | $24.17 | $24.19 | $24.15 | $24.17 | $24.17 | 1,740,551 |
| 2025-01-23 | $24.24 | $24.24 | $24.15 | $24.15 | $24.15 | 1,867,973 |
| 2025-01-22 | $24.21 | $24.23 | $24.16 | $24.20 | $24.20 | 1,384,604 |
| 2025-01-21 | $24.11 | $24.23 | $24.11 | $24.23 | $24.23 | 2,721,774 |
| 2025-01-17 | $24.15 | $24.16 | $24.10 | $24.10 | $24.10 | 2,058,879 |
| 2025-01-16 | $24.12 | $24.17 | $24.11 | $24.13 | $24.13 | 2,233,823 |
| 2025-01-15 | $24.16 | $24.17 | $24.11 | $24.11 | $24.11 | 2,481,631 |
| 2025-01-14 | $24.17 | $24.20 | $24.09 | $24.13 | $24.13 | 3,605,596 |
| 2025-01-13 | $24.10 | $24.16 | $24.06 | $24.15 | $24.15 | 2,919,276 |
| 2025-01-10 | $24.08 | $24.11 | $24.00 | $24.01 | $24.01 | 3,659,525 |
| 2025-01-08 | $24.13 | $24.17 | $24.09 | $24.09 | $24.09 | 4,056,952 |
| 2025-01-07 | $24.16 | $24.18 | $24.12 | $24.12 | $24.12 | 4,697,237 |
| 2025-01-06 | $24.19 | $24.20 | $24.10 | $24.16 | $24.16 | 5,591,496 |
| 2025-01-03 | $24.14 | $24.18 | $24.11 | $24.17 | $24.17 | 4,662,909 |
| 2025-01-02 | $24.16 | $24.21 | $24.12 | $24.15 | $24.15 | 4,276,221 |
| 2024-12-31 | $24.12 | $24.27 | $24.12 | $24.15 | $24.15 | 2,919,165 |
| 2024-12-30 | $24.13 | $24.21 | $24.10 | $24.11 | $24.11 | 2,528,602 |
| 2024-12-27 | $24.20 | $24.27 | $24.19 | $24.21 | $24.21 | 2,134,088 |
| 2024-12-26 | $24.18 | $24.32 | $24.15 | $24.22 | $24.22 | 2,754,244 |
| 2024-12-24 | $24.16 | $24.28 | $24.14 | $24.21 | $24.21 | 5,046,790 |
| 2024-12-23 | $24.21 | $24.89 | $24.04 | $24.17 | $24.17 | 9,945,861 |
| 2024-12-20 | $23.97 | $24.95 | $23.96 | $24.53 | $24.53 | 4,577,623 |
| 2024-12-19 | $23.28 | $24.46 | $23.04 | $24.06 | $24.06 | 3,197,179 |
| 2024-12-18 | $23.32 | $23.45 | $22.87 | $22.89 | $22.89 | 2,570,285 |
| 2024-12-17 | $23.52 | $23.74 | $22.99 | $23.16 | $23.16 | 1,771,049 |
| 2024-12-16 | $23.16 | $23.50 | $22.92 | $23.35 | $23.35 | 1,999,431 |
| 2024-12-13 | $22.61 | $23.32 | $22.45 | $23.18 | $23.18 | 1,437,270 |
| 2024-12-12 | $22.90 | $23.01 | $22.41 | $22.51 | $22.51 | 1,421,674 |
| 2024-12-11 | $22.94 | $23.13 | $22.35 | $22.96 | $22.96 | 2,025,374 |
| 2024-12-10 | $22.94 | $23.18 | $22.79 | $22.96 | $22.96 | 1,748,303 |
| 2024-12-09 | $23.33 | $23.57 | $22.65 | $22.93 | $22.93 | 3,014,304 |
| 2024-12-06 | $23.70 | $23.71 | $23.05 | $23.19 | $23.19 | 2,047,537 |
| 2024-12-05 | $23.72 | $23.75 | $23.11 | $23.46 | $23.46 | 1,950,501 |
| 2024-12-04 | $23.22 | $24.00 | $23.15 | $23.99 | $23.99 | 2,193,084 |
| 2024-12-03 | $22.96 | $23.26 | $22.57 | $23.18 | $23.18 | 2,959,768 |
| 2024-12-02 | $22.56 | $23.14 | $22.06 | $23.06 | $22.87 | 3,520,672 |
| 2024-11-29 | $22.65 | $22.89 | $22.01 | $22.71 | $22.71 | 2,271,884 |
| 2024-11-27 | $23.52 | $23.86 | $21.71 | $22.62 | $22.62 | 7,664,812 |
| 2024-11-26 | $24.16 | $24.67 | $24.02 | $24.62 | $24.62 | 4,457,049 |
| 2024-11-25 | $23.64 | $24.99 | $23.64 | $24.90 | $24.90 | 5,068,831 |
| 2024-11-22 | $22.77 | $23.51 | $22.75 | $23.24 | $23.24 | 2,084,033 |
| 2024-11-21 | $22.25 | $22.41 | $22.10 | $22.37 | $22.37 | 859,767 |
| 2024-11-20 | $22.32 | $22.62 | $22.00 | $22.25 | $22.25 | 1,693,845 |
| 2024-11-19 | $22.16 | $22.74 | $22.03 | $22.67 | $22.67 | 1,373,695 |
| 2024-11-18 | $22.89 | $22.89 | $22.04 | $22.30 | $22.30 | 1,374,839 |
| 2024-11-15 | $22.84 | $23.13 | $22.80 | $22.87 | $22.87 | 1,430,370 |
| 2024-11-14 | $23.22 | $23.32 | $22.77 | $23.02 | $23.02 | 1,431,617 |
| 2024-11-13 | $23.15 | $23.60 | $23.01 | $23.06 | $23.06 | 1,383,139 |
| 2024-11-12 | $22.51 | $23.10 | $22.51 | $23.09 | $23.09 | 1,449,229 |
| 2024-11-11 | $22.70 | $22.99 | $22.59 | $22.64 | $22.64 | 1,460,417 |
| 2024-11-08 | $22.91 | $22.99 | $22.47 | $22.52 | $22.52 | 2,048,731 |
| 2024-11-07 | $22.50 | $23.19 | $22.40 | $22.91 | $22.91 | 1,473,252 |
| 2024-11-06 | $23.38 | $23.54 | $22.28 | $22.57 | $22.57 | 1,703,582 |
| 2024-11-05 | $22.80 | $23.07 | $22.57 | $22.72 | $22.72 | 1,238,526 |
| 2024-11-04 | $22.45 | $23.03 | $22.45 | $22.91 | $22.91 | 1,348,875 |
| 2024-11-01 | $22.69 | $22.94 | $22.49 | $22.56 | $22.56 | 1,613,695 |
| 2024-10-31 | $23.27 | $23.44 | $22.59 | $22.61 | $22.61 | 4,012,059 |
| 2024-10-30 | $23.56 | $23.91 | $22.94 | $23.38 | $23.38 | 1,944,131 |
| 2024-10-29 | $23.16 | $23.90 | $23.08 | $23.64 | $23.64 | 2,627,894 |
| 2024-10-28 | $22.72 | $23.41 | $22.68 | $23.22 | $23.22 | 1,737,872 |
| 2024-10-25 | $22.71 | $22.98 | $22.47 | $22.73 | $22.73 | 1,530,875 |
| 2024-10-24 | $22.80 | $22.96 | $22.43 | $22.54 | $22.54 | 1,328,902 |
| 2024-10-23 | $23.00 | $23.30 | $22.66 | $22.69 | $22.69 | 1,273,694 |
| 2024-10-22 | $23.97 | $24.00 | $23.07 | $23.13 | $23.13 | 1,772,119 |
| 2024-10-21 | $24.62 | $24.84 | $23.91 | $23.99 | $23.99 | 1,815,772 |
| 2024-10-18 | $24.46 | $24.93 | $24.40 | $24.67 | $24.67 | 1,666,998 |
| 2024-10-17 | $24.38 | $24.65 | $24.20 | $24.46 | $24.46 | 1,185,189 |
| 2024-10-16 | $24.26 | $24.82 | $24.18 | $24.42 | $24.42 | 2,413,325 |
| 2024-10-15 | $22.81 | $24.19 | $22.78 | $24.08 | $24.08 | 3,717,394 |
| 2024-10-14 | $22.33 | $22.93 | $22.09 | $22.91 | $22.91 | 2,131,336 |
| 2024-10-11 | $22.06 | $22.42 | $22.06 | $22.35 | $22.35 | 1,161,627 |
| 2024-10-10 | $21.89 | $22.06 | $21.53 | $21.96 | $21.96 | 1,355,676 |
| 2024-10-09 | $22.03 | $22.12 | $21.81 | $21.94 | $21.94 | 964,020 |
| 2024-10-08 | $21.95 | $22.24 | $21.75 | $21.99 | $21.99 | 1,512,203 |
| 2024-10-07 | $21.89 | $21.97 | $21.56 | $21.91 | $21.91 | 1,701,330 |
| 2024-10-04 | $21.80 | $22.29 | $21.68 | $21.97 | $21.97 | 1,731,603 |
| 2024-10-03 | $21.23 | $21.62 | $21.12 | $21.47 | $21.47 | 1,717,739 |
| 2024-10-02 | $21.53 | $22.00 | $21.35 | $21.42 | $21.42 | 2,067,842 |
| 2024-10-01 | $22.39 | $22.41 | $21.69 | $21.70 | $21.70 | 1,903,161 |
| 2024-09-30 | $22.26 | $22.74 | $22.17 | $22.49 | $22.49 | 1,765,054 |
| 2024-09-27 | $22.48 | $22.55 | $22.06 | $22.20 | $22.20 | 1,653,816 |
| 2024-09-26 | $22.54 | $22.64 | $21.95 | $22.47 | $22.47 | 3,366,743 |
| 2024-09-25 | $23.14 | $23.21 | $22.55 | $22.64 | $22.64 | 2,191,768 |
| 2024-09-24 | $23.05 | $23.55 | $22.85 | $23.21 | $23.21 | 2,784,517 |
| 2024-09-23 | $22.87 | $23.12 | $22.47 | $23.00 | $23.00 | 1,983,619 |
| 2024-09-20 | $22.86 | $23.23 | $22.71 | $23.02 | $23.02 | 2,563,000 |
| 2024-09-19 | $22.92 | $23.00 | $22.66 | $22.91 | $22.91 | 2,060,149 |
| 2024-09-18 | $22.68 | $23.07 | $22.48 | $22.56 | $22.56 | 2,061,743 |
| 2024-09-17 | $22.69 | $23.04 | $22.44 | $22.56 | $22.56 | 1,564,410 |
| 2024-09-16 | $22.37 | $22.71 | $22.37 | $22.54 | $22.54 | 1,474,848 |
| 2024-09-13 | $22.80 | $23.14 | $22.30 | $22.40 | $22.40 | 2,493,021 |
| 2024-09-12 | $22.02 | $22.52 | $22.00 | $22.50 | $22.50 | 1,246,161 |
| 2024-09-11 | $22.12 | $22.17 | $21.70 | $22.11 | $22.11 | 2,144,524 |
| 2024-09-10 | $22.12 | $22.31 | $21.55 | $22.24 | $22.24 | 3,554,554 |
| 2024-09-09 | $22.84 | $22.84 | $21.97 | $22.08 | $22.08 | 2,526,062 |
| 2024-09-06 | $22.22 | $22.84 | $22.19 | $22.82 | $22.82 | 2,057,978 |
| 2024-09-05 | $23.01 | $23.28 | $22.54 | $22.60 | $22.60 | 4,008,146 |
| 2024-09-04 | $22.97 | $23.58 | $22.57 | $22.78 | $22.78 | 4,993,451 |
| 2024-09-03 | $21.97 | $22.88 | $21.84 | $22.82 | $22.82 | 3,108,535 |
| 2024-08-30 | $22.25 | $22.52 | $22.05 | $22.34 | $22.16 | 3,768,639 |
| 2024-08-29 | $22.11 | $22.51 | $21.78 | $21.99 | $21.99 | 3,259,453 |
| 2024-08-28 | $22.00 | $23.23 | $21.49 | $22.03 | $22.03 | 9,388,746 |
| 2024-08-27 | $21.01 | $21.45 | $20.92 | $21.14 | $21.14 | 6,784,432 |
| 2024-08-26 | $21.76 | $21.86 | $21.44 | $21.67 | $21.67 | 2,586,787 |
| 2024-08-23 | $21.33 | $21.80 | $21.22 | $21.73 | $21.73 | 2,225,002 |
| 2024-08-22 | $21.41 | $21.41 | $21.05 | $21.15 | $21.15 | 1,821,228 |
| 2024-08-21 | $22.06 | $22.42 | $21.06 | $21.43 | $21.43 | 2,951,878 |
| 2024-08-20 | $22.20 | $22.41 | $21.77 | $22.13 | $22.13 | 1,997,664 |
| 2024-08-19 | $22.77 | $22.89 | $22.35 | $22.39 | $22.39 | 1,692,451 |
| 2024-08-16 | $22.42 | $22.89 | $22.38 | $22.79 | $22.79 | 2,128,823 |
| 2024-08-15 | $22.40 | $23.00 | $22.30 | $22.49 | $22.49 | 2,651,219 |
| 2024-08-14 | $21.60 | $21.71 | $21.31 | $21.52 | $21.52 | 1,131,990 |
| 2024-08-13 | $21.72 | $21.84 | $21.42 | $21.54 | $21.54 | 1,752,218 |
| 2024-08-12 | $22.39 | $22.39 | $21.53 | $21.60 | $21.60 | 1,260,286 |
| 2024-08-09 | $22.15 | $22.44 | $21.76 | $22.25 | $22.25 | 1,313,211 |
| 2024-08-08 | $21.64 | $22.22 | $21.37 | $22.19 | $22.19 | 1,425,749 |
| 2024-08-07 | $21.87 | $22.20 | $21.25 | $21.28 | $21.28 | 2,094,717 |
| 2024-08-06 | $21.38 | $21.82 | $20.76 | $21.49 | $21.49 | 1,777,230 |
| 2024-08-05 | $19.59 | $21.22 | $19.45 | $21.17 | $21.17 | 2,586,015 |
| 2024-08-02 | $21.51 | $21.58 | $20.83 | $21.13 | $21.13 | 2,575,382 |
| 2024-08-01 | $22.98 | $23.16 | $21.92 | $22.30 | $22.30 | 2,037,504 |
| 2024-07-31 | $22.73 | $23.13 | $22.71 | $22.83 | $22.83 | 3,517,166 |
| 2024-07-30 | $22.23 | $22.71 | $21.98 | $22.53 | $22.53 | 1,879,947 |
| 2024-07-29 | $22.21 | $22.37 | $21.85 | $22.10 | $22.10 | 1,624,341 |
| 2024-07-26 | $21.32 | $22.14 | $21.26 | $22.11 | $22.11 | 1,672,012 |
| 2024-07-25 | $21.07 | $21.54 | $20.92 | $21.09 | $21.09 | 2,536,863 |
| 2024-07-24 | $21.56 | $21.60 | $20.76 | $21.10 | $21.10 | 2,142,701 |
| 2024-07-23 | $22.03 | $22.32 | $21.79 | $21.82 | $21.82 | 1,819,012 |
| 2024-07-22 | $22.78 | $22.87 | $21.96 | $22.03 | $22.03 | 1,979,012 |
| 2024-07-19 | $23.23 | $23.32 | $22.62 | $22.67 | $22.67 | 1,282,298 |
| 2024-07-18 | $23.75 | $23.90 | $23.18 | $23.23 | $23.23 | 1,727,064 |
| 2024-07-17 | $23.37 | $24.03 | $23.19 | $23.82 | $23.82 | 1,701,989 |
| 2024-07-16 | $23.11 | $23.80 | $22.90 | $23.75 | $23.75 | 3,075,263 |
| 2024-07-15 | $22.64 | $23.20 | $22.23 | $22.80 | $22.80 | 2,400,611 |
| 2024-07-12 | $23.65 | $23.74 | $23.09 | $23.48 | $23.48 | 2,558,974 |
| 2024-07-11 | $22.26 | $23.46 | $22.25 | $23.39 | $23.39 | 3,199,108 |
| 2024-07-10 | $22.19 | $22.40 | $21.66 | $21.90 | $21.90 | 2,090,155 |
| 2024-07-09 | $21.33 | $22.11 | $21.33 | $22.02 | $22.02 | 1,846,009 |
| 2024-07-08 | $21.94 | $21.98 | $21.25 | $21.27 | $21.27 | 1,948,112 |
| 2024-07-05 | $21.75 | $22.20 | $21.67 | $21.83 | $21.83 | 2,289,484 |
| 2024-07-03 | $21.50 | $21.77 | $21.30 | $21.60 | $21.60 | 1,087,001 |
| 2024-07-02 | $21.26 | $21.62 | $21.22 | $21.45 | $21.45 | 1,366,279 |
| 2024-07-01 | $21.22 | $21.63 | $21.10 | $21.25 | $21.25 | 1,805,115 |
| 2024-06-28 | $21.01 | $21.33 | $20.90 | $21.22 | $21.22 | 2,231,747 |
| 2024-06-27 | $20.90 | $21.13 | $20.81 | $21.12 | $21.12 | 1,379,810 |
| 2024-06-26 | $20.97 | $21.41 | $20.97 | $21.33 | $21.33 | 1,496,372 |
| 2024-06-25 | $21.52 | $21.55 | $21.07 | $21.09 | $21.09 | 1,317,544 |
| 2024-06-24 | $21.44 | $21.71 | $21.22 | $21.51 | $21.51 | 1,464,312 |
| 2024-06-21 | $21.20 | $21.49 | $20.99 | $21.30 | $21.30 | 2,750,279 |
| 2024-06-20 | $21.63 | $21.82 | $21.14 | $21.20 | $21.20 | 1,903,996 |
| 2024-06-18 | $21.70 | $21.88 | $21.44 | $21.75 | $21.75 | 1,194,105 |
| 2024-06-17 | $21.08 | $21.82 | $20.71 | $21.81 | $21.81 | 1,986,872 |
| 2024-06-14 | $21.15 | $21.60 | $21.05 | $21.05 | $21.05 | 2,527,340 |
| 2024-06-13 | $21.46 | $21.64 | $21.08 | $21.47 | $21.47 | 1,403,884 |
| 2024-06-12 | $21.62 | $22.02 | $21.43 | $21.53 | $21.53 | 2,318,464 |
| 2024-06-11 | $21.08 | $21.13 | $20.77 | $21.05 | $21.05 | 1,647,586 |
| 2024-06-10 | $21.32 | $22.00 | $21.20 | $21.21 | $21.21 | 2,119,112 |
| 2024-06-07 | $21.09 | $21.62 | $21.08 | $21.50 | $21.50 | 2,876,671 |
| 2024-06-06 | $22.19 | $22.19 | $21.08 | $21.23 | $21.23 | 2,382,476 |
| 2024-06-05 | $22.52 | $22.58 | $21.55 | $22.24 | $22.24 | 2,685,397 |
| 2024-06-04 | $22.40 | $22.59 | $22.13 | $22.29 | $22.29 | 2,239,932 |
| 2024-06-03 | $22.28 | $23.54 | $22.28 | $23.01 | $22.82 | 5,896,015 |
| 2024-05-31 | $21.58 | $22.31 | $20.29 | $22.10 | $22.10 | 8,048,878 |
| 2024-05-30 | $21.19 | $21.43 | $20.78 | $21.03 | $21.03 | 5,219,027 |
| 2024-05-29 | $21.30 | $21.52 | $21.04 | $21.51 | $21.51 | 3,452,623 |
| 2024-05-28 | $21.61 | $21.68 | $21.31 | $21.54 | $21.54 | 2,177,365 |
| 2024-05-24 | $21.51 | $21.67 | $21.27 | $21.52 | $21.52 | 2,122,680 |
| 2024-05-23 | $21.46 | $21.53 | $21.02 | $21.34 | $21.34 | 1,707,856 |
| 2024-05-22 | $21.18 | $21.41 | $20.91 | $21.33 | $21.33 | 1,753,556 |
| 2024-05-21 | $21.16 | $21.33 | $20.97 | $21.20 | $21.20 | 1,828,581 |
| 2024-05-20 | $21.16 | $21.42 | $21.05 | $21.10 | $21.10 | 2,434,447 |
| 2024-05-17 | $21.20 | $21.37 | $21.02 | $21.25 | $21.25 | 1,750,420 |
| 2024-05-16 | $21.48 | $21.61 | $20.85 | $21.20 | $21.20 | 2,525,134 |
| 2024-05-15 | $21.97 | $22.10 | $21.30 | $21.51 | $21.51 | 2,517,539 |
| 2024-05-14 | $21.68 | $21.80 | $21.27 | $21.79 | $21.79 | 3,739,468 |
| 2024-05-13 | $20.72 | $21.87 | $20.60 | $21.13 | $21.13 | 4,207,218 |
| 2024-05-10 | $20.43 | $20.64 | $20.25 | $20.58 | $20.58 | 2,101,036 |
| 2024-05-09 | $19.96 | $20.41 | $19.89 | $20.29 | $20.29 | 2,062,277 |
| 2024-05-08 | $19.67 | $20.00 | $19.45 | $19.98 | $19.98 | 1,833,234 |
| 2024-05-07 | $20.43 | $20.50 | $19.89 | $19.90 | $19.90 | 2,242,889 |
| 2024-05-06 | $20.41 | $20.76 | $20.10 | $20.27 | $20.27 | 2,830,723 |
| 2024-05-03 | $20.18 | $20.49 | $19.90 | $20.10 | $20.10 | 2,401,514 |
| 2024-05-02 | $19.28 | $20.48 | $19.07 | $19.98 | $19.98 | 4,145,689 |
| 2024-05-01 | $18.97 | $19.35 | $18.57 | $18.81 | $18.81 | 1,889,476 |
| 2024-04-30 | $19.22 | $19.67 | $19.00 | $19.01 | $19.01 | 3,422,516 |
| 2024-04-29 | $19.23 | $19.45 | $19.17 | $19.43 | $19.43 | 2,315,751 |
| 2024-04-26 | $19.02 | $19.22 | $18.86 | $19.13 | $19.13 | 2,188,329 |
| 2024-04-25 | $18.93 | $19.13 | $18.62 | $19.00 | $19.00 | 2,457,315 |
| 2024-04-24 | $19.60 | $19.67 | $19.07 | $19.26 | $19.26 | 2,403,076 |
| 2024-04-23 | $18.84 | $19.87 | $18.78 | $19.72 | $19.72 | 3,766,178 |
| 2024-04-22 | $18.96 | $19.15 | $18.52 | $18.79 | $18.79 | 2,611,878 |
| 2024-04-19 | $18.67 | $19.24 | $18.48 | $18.92 | $18.92 | 4,023,165 |
| 2024-04-18 | $18.06 | $20.27 | $17.91 | $18.74 | $18.74 | 6,106,316 |
| 2024-04-17 | $17.85 | $18.02 | $17.63 | $17.95 | $17.95 | 2,266,401 |
| 2024-04-16 | $17.64 | $17.85 | $17.21 | $17.71 | $17.71 | 4,138,670 |
| 2024-04-15 | $19.26 | $19.31 | $17.69 | $17.77 | $17.77 | 4,757,762 |
| 2024-04-12 | $19.58 | $19.67 | $18.95 | $19.06 | $19.06 | 2,651,077 |
| 2024-04-11 | $19.58 | $19.89 | $19.18 | $19.80 | $19.80 | 2,521,845 |
| 2024-04-10 | $19.08 | $19.44 | $18.75 | $19.39 | $19.39 | 3,348,589 |
| 2024-04-09 | $19.49 | $19.90 | $19.19 | $19.38 | $19.38 | 4,052,590 |
| 2024-04-08 | $18.70 | $19.44 | $18.58 | $19.44 | $19.44 | 3,322,445 |
| 2024-04-05 | $18.28 | $18.90 | $18.21 | $18.66 | $18.66 | 2,366,275 |
| 2024-04-04 | $19.18 | $19.28 | $18.11 | $18.20 | $18.20 | 3,813,359 |
| 2024-04-03 | $19.46 | $19.51 | $19.00 | $19.02 | $19.02 | 3,118,629 |
| 2024-04-02 | $19.89 | $19.89 | $18.83 | $19.49 | $19.49 | 4,874,280 |
| 2024-04-01 | $20.28 | $20.37 | $20.04 | $20.16 | $20.16 | 2,879,349 |
| 2024-03-28 | $19.92 | $20.30 | $19.85 | $20.27 | $20.27 | 2,590,104 |
| 2024-03-27 | $18.79 | $19.94 | $18.75 | $19.92 | $19.92 | 4,045,039 |
| 2024-03-26 | $19.03 | $19.40 | $18.60 | $18.62 | $18.62 | 3,668,249 |
| 2024-03-25 | $19.14 | $19.24 | $18.67 | $18.91 | $18.91 | 4,081,166 |
| 2024-03-22 | $19.91 | $20.06 | $18.97 | $19.04 | $19.04 | 4,435,207 |
| 2024-03-21 | $19.42 | $20.26 | $19.41 | $20.05 | $20.05 | 4,234,893 |
| 2024-03-20 | $18.47 | $19.46 | $18.25 | $19.38 | $19.38 | 5,896,141 |
| 2024-03-19 | $16.82 | $19.46 | $16.82 | $18.66 | $18.66 | 15,084,645 |
| 2024-03-18 | $17.36 | $17.43 | $16.79 | $17.06 | $17.06 | 4,125,884 |
| 2024-03-15 | $17.52 | $17.93 | $17.27 | $17.29 | $17.29 | 4,957,092 |
| 2024-03-14 | $17.82 | $18.05 | $17.46 | $17.60 | $17.60 | 3,366,249 |
| 2024-03-13 | $17.80 | $18.22 | $17.75 | $17.99 | $17.99 | 3,619,040 |
| 2024-03-12 | $17.42 | $17.86 | $17.32 | $17.80 | $17.80 | 4,216,097 |
| 2024-03-11 | $16.90 | $17.67 | $16.90 | $17.49 | $17.49 | 4,174,255 |
| 2024-03-08 | $17.06 | $17.32 | $16.86 | $17.06 | $16.88 | 5,822,757 |
| 2024-03-07 | $17.38 | $17.64 | $16.90 | $16.91 | $16.91 | 7,037,354 |
| 2024-03-06 | $18.73 | $18.94 | $17.40 | $17.54 | $17.54 | 17,706,830 |
| 2024-03-05 | $20.14 | $21.15 | $19.90 | $20.90 | $20.90 | 8,385,282 |
| 2024-03-04 | $20.92 | $21.39 | $20.56 | $20.58 | $20.58 | 5,266,640 |
| 2024-03-01 | $20.94 | $21.00 | $20.20 | $20.72 | $20.72 | 4,286,306 |
| 2024-02-29 | $21.87 | $21.91 | $20.79 | $20.97 | $20.97 | 4,061,105 |
| 2024-02-28 | $21.44 | $21.90 | $21.19 | $21.32 | $21.32 | 5,386,955 |
| 2024-02-27 | $21.00 | $21.74 | $20.97 | $21.69 | $21.69 | 4,091,921 |
| 2024-02-26 | $20.44 | $20.84 | $20.33 | $20.80 | $20.80 | 3,699,796 |
| 2024-02-23 | $20.41 | $20.57 | $20.13 | $20.39 | $20.39 | 3,640,115 |
| 2024-02-22 | $20.20 | $20.46 | $20.03 | $20.32 | $20.32 | 2,498,962 |
| 2024-02-21 | $19.75 | $19.96 | $19.62 | $19.93 | $19.93 | 2,518,527 |
| 2024-02-20 | $19.79 | $19.90 | $19.61 | $19.82 | $19.82 | 2,420,655 |
| 2024-02-16 | $20.03 | $20.35 | $19.87 | $20.10 | $20.10 | 2,005,494 |
| 2024-02-15 | $19.84 | $20.36 | $19.75 | $20.28 | $20.28 | 4,508,441 |
| 2024-02-14 | $19.62 | $19.75 | $19.14 | $19.60 | $19.60 | 2,940,682 |
| 2024-02-13 | $19.11 | $19.26 | $18.58 | $19.25 | $19.25 | 3,822,505 |
| 2024-02-12 | $19.20 | $20.10 | $19.18 | $19.98 | $19.98 | 3,400,922 |
| 2024-02-09 | $19.07 | $19.19 | $18.72 | $19.12 | $19.12 | 3,485,979 |
| 2024-02-08 | $18.65 | $19.20 | $18.50 | $19.08 | $19.08 | 2,617,757 |
| 2024-02-07 | $18.68 | $18.86 | $18.31 | $18.43 | $18.43 | 2,755,747 |
| 2024-02-06 | $18.14 | $18.82 | $18.05 | $18.72 | $18.72 | 2,740,513 |
| 2024-02-05 | $17.76 | $18.55 | $17.66 | $18.25 | $18.25 | 4,761,936 |
| 2024-02-02 | $18.01 | $18.30 | $17.76 | $18.12 | $18.12 | 5,580,011 |
| 2024-02-01 | $18.33 | $18.45 | $17.54 | $18.26 | $18.26 | 4,957,529 |
| 2024-01-31 | $18.50 | $18.88 | $18.12 | $18.15 | $18.15 | 6,403,619 |
| 2024-01-30 | $18.96 | $19.04 | $18.65 | $18.72 | $18.72 | 4,491,266 |
| 2024-01-29 | $19.75 | $19.77 | $18.97 | $19.21 | $19.21 | 4,429,259 |
| 2024-01-26 | $19.61 | $20.05 | $19.61 | $19.83 | $19.83 | 3,096,000 |
| 2024-01-25 | $19.19 | $19.63 | $19.07 | $19.48 | $19.48 | 3,793,011 |
| 2024-01-24 | $19.07 | $19.37 | $18.88 | $18.92 | $18.92 | 4,861,035 |
| 2024-01-23 | $18.97 | $19.14 | $18.32 | $18.70 | $18.70 | 4,601,088 |
| 2024-01-22 | $18.08 | $18.78 | $17.82 | $18.73 | $18.73 | 5,149,417 |
| 2024-01-19 | $17.71 | $18.03 | $17.45 | $18.01 | $18.01 | 5,284,874 |
| 2024-01-18 | $18.11 | $18.16 | $17.11 | $17.69 | $17.69 | 6,402,309 |
| 2024-01-17 | $17.75 | $18.00 | $17.66 | $17.96 | $17.96 | 4,710,590 |
| 2024-01-16 | $17.95 | $18.21 | $17.49 | $18.08 | $18.08 | 4,292,147 |
| 2024-01-12 | $18.49 | $18.73 | $18.04 | $18.16 | $18.16 | 3,066,369 |
| 2024-01-11 | $18.45 | $18.73 | $18.04 | $18.34 | $18.34 | 3,606,290 |
| 2024-01-10 | $18.44 | $18.73 | $18.07 | $18.66 | $18.66 | 3,283,902 |
| 2024-01-09 | $18.40 | $18.70 | $18.27 | $18.54 | $18.54 | 3,856,445 |
| 2024-01-08 | $17.93 | $18.75 | $17.82 | $18.65 | $18.65 | 4,864,331 |
| 2024-01-05 | $17.03 | $18.10 | $17.03 | $17.65 | $17.65 | 4,886,543 |
| 2024-01-04 | $16.75 | $17.32 | $16.63 | $17.21 | $17.21 | 4,312,787 |
| 2024-01-03 | $17.85 | $17.96 | $16.88 | $16.90 | $16.90 | 6,354,089 |
| 2024-01-02 | $18.25 | $18.57 | $17.91 | $18.29 | $18.29 | 4,349,698 |
| 2023-12-29 | $18.80 | $18.91 | $18.34 | $18.45 | $18.45 | 3,345,028 |
| 2023-12-28 | $18.75 | $18.97 | $18.63 | $18.86 | $18.86 | 3,672,313 |
| 2023-12-27 | $18.86 | $18.98 | $18.70 | $18.91 | $18.91 | 4,130,295 |
| 2023-12-26 | $18.60 | $18.92 | $18.55 | $18.75 | $18.75 | 3,139,255 |
| 2023-12-22 | $18.17 | $18.61 | $18.06 | $18.42 | $18.42 | 2,858,284 |
| 2023-12-21 | $18.41 | $18.52 | $18.09 | $18.43 | $18.43 | 4,884,808 |
| 2023-12-20 | $18.37 | $18.53 | $17.89 | $18.02 | $18.02 | 4,032,239 |
| 2023-12-19 | $18.08 | $18.45 | $17.88 | $18.39 | $18.39 | 4,968,350 |
| 2023-12-18 | $17.79 | $18.35 | $17.51 | $18.16 | $18.16 | 6,314,746 |
| 2023-12-15 | $18.17 | $18.26 | $17.36 | $17.56 | $17.56 | 11,510,628 |
| 2023-12-14 | $17.85 | $18.53 | $17.71 | $18.07 | $18.07 | 8,033,253 |
| 2023-12-13 | $16.75 | $17.37 | $15.97 | $17.30 | $17.30 | 7,727,925 |
| 2023-12-12 | $17.30 | $17.35 | $16.68 | $16.69 | $16.69 | 5,938,277 |
| 2023-12-11 | $17.21 | $17.70 | $16.90 | $17.52 | $17.52 | 9,906,171 |
| 2023-12-08 | $15.89 | $16.41 | $15.79 | $16.35 | $16.35 | 5,751,836 |
| 2023-12-07 | $15.19 | $16.09 | $15.12 | $15.95 | $15.95 | 5,129,681 |
| 2023-12-06 | $15.61 | $15.81 | $15.08 | $15.19 | $15.19 | 4,041,060 |
| 2023-12-05 | $16.18 | $16.25 | $15.44 | $15.46 | $15.46 | 5,366,692 |
| 2023-12-04 | $16.12 | $16.45 | $15.95 | $16.33 | $16.33 | 8,078,004 |
| 2023-12-01 | $15.65 | $16.26 | $15.41 | $16.19 | $16.19 | 8,382,960 |
| 2023-11-30 | $15.62 | $15.92 | $15.47 | $15.62 | $15.62 | 5,223,299 |
| 2023-11-29 | $15.56 | $15.96 | $15.44 | $15.50 | $15.50 | 5,799,989 |
| 2023-11-28 | $15.08 | $15.38 | $14.80 | $15.34 | $15.34 | 5,784,986 |
| 2023-11-27 | $14.77 | $15.57 | $14.65 | $15.16 | $15.16 | 11,919,433 |
| 2023-11-24 | $14.45 | $15.19 | $14.39 | $15.05 | $15.05 | 8,512,837 |
| 2023-11-22 | $14.38 | $14.67 | $13.68 | $14.21 | $14.21 | 16,917,231 |
| 2023-11-21 | $14.85 | $15.00 | $14.55 | $14.90 | $14.90 | 14,280,679 |
| 2023-11-20 | $15.09 | $15.31 | $14.94 | $15.17 | $15.17 | 5,961,065 |
| 2023-11-17 | $14.85 | $15.26 | $14.75 | $15.09 | $15.09 | 6,067,771 |
| 2023-11-16 | $15.21 | $15.39 | $14.37 | $14.45 | $14.45 | 6,620,403 |
| 2023-11-15 | $14.65 | $15.37 | $14.64 | $15.14 | $15.14 | 9,211,096 |
| 2023-11-14 | $13.50 | $14.43 | $13.49 | $14.32 | $14.32 | 7,298,183 |
| 2023-11-13 | $13.42 | $13.53 | $12.88 | $13.08 | $13.08 | 7,335,908 |
| 2023-11-10 | $13.40 | $13.62 | $13.09 | $13.52 | $13.52 | 4,905,904 |
| 2023-11-09 | $14.16 | $14.19 | $13.38 | $13.46 | $13.46 | 5,189,231 |
| 2023-11-08 | $14.11 | $14.20 | $13.85 | $14.10 | $14.10 | 3,355,749 |
| 2023-11-07 | $14.15 | $14.34 | $13.97 | $14.13 | $14.13 | 3,044,544 |
| 2023-11-06 | $14.80 | $14.96 | $14.27 | $14.33 | $14.33 | 3,189,183 |
| 2023-11-03 | $14.81 | $15.19 | $14.59 | $14.80 | $14.80 | 4,428,225 |
| 2023-11-02 | $14.26 | $14.59 | $14.25 | $14.57 | $14.57 | 4,110,399 |
| 2023-11-01 | $13.98 | $14.10 | $13.69 | $14.08 | $14.08 | 3,412,980 |
| 2023-10-31 | $13.72 | $14.03 | $13.63 | $13.98 | $13.98 | 3,069,915 |
| 2023-10-30 | $13.87 | $14.04 | $13.62 | $13.74 | $13.74 | 2,878,503 |
| 2023-10-27 | $14.29 | $14.42 | $13.73 | $13.75 | $13.75 | 3,379,028 |
| 2023-10-26 | $14.18 | $14.35 | $13.86 | $14.19 | $14.19 | 3,476,088 |
| 2023-10-25 | $13.98 | $14.27 | $13.70 | $14.10 | $14.10 | 4,504,541 |
| 2023-10-24 | $13.71 | $14.11 | $13.60 | $14.01 | $14.01 | 4,017,808 |
| 2023-10-23 | $13.54 | $13.86 | $13.24 | $13.66 | $13.66 | 4,360,462 |
| 2023-10-20 | $13.69 | $13.83 | $13.57 | $13.62 | $13.62 | 3,454,820 |
| 2023-10-19 | $14.03 | $14.15 | $13.69 | $13.72 | $13.72 | 5,167,577 |
| 2023-10-18 | $14.34 | $14.49 | $13.91 | $14.03 | $14.03 | 4,923,363 |
| 2023-10-17 | $13.96 | $14.74 | $13.93 | $14.53 | $14.53 | 5,664,806 |
| 2023-10-16 | $14.29 | $14.57 | $14.10 | $14.12 | $14.12 | 5,046,288 |
| 2023-10-13 | $14.30 | $14.35 | $13.94 | $14.06 | $14.06 | 3,043,336 |
| 2023-10-12 | $14.73 | $14.73 | $14.12 | $14.35 | $14.35 | 4,984,972 |
| 2023-10-11 | $14.32 | $14.77 | $14.32 | $14.72 | $14.72 | 5,188,515 |
| 2023-10-10 | $14.09 | $14.59 | $14.09 | $14.35 | $14.35 | 4,429,706 |
| 2023-10-09 | $14.00 | $14.12 | $13.70 | $14.00 | $14.00 | 3,979,804 |
| 2023-10-06 | $14.12 | $14.59 | $13.82 | $14.20 | $14.20 | 3,886,405 |
| 2023-10-05 | $14.61 | $14.73 | $14.10 | $14.23 | $14.23 | 3,442,532 |
| 2023-10-04 | $14.57 | $14.77 | $14.38 | $14.70 | $14.70 | 3,761,390 |
| 2023-10-03 | $14.97 | $15.04 | $14.47 | $14.53 | $14.53 | 3,578,617 |
| 2023-10-02 | $14.94 | $15.18 | $14.75 | $15.11 | $15.11 | 3,851,297 |
| 2023-09-29 | $14.77 | $14.99 | $14.67 | $14.94 | $14.94 | 4,325,420 |
| 2023-09-28 | $14.23 | $14.57 | $14.20 | $14.47 | $14.47 | 3,428,784 |
| 2023-09-27 | $14.21 | $14.36 | $13.88 | $14.12 | $14.12 | 3,478,517 |
| 2023-09-26 | $14.01 | $14.34 | $13.87 | $14.15 | $14.15 | 3,437,296 |
| 2023-09-25 | $14.04 | $14.41 | $13.96 | $14.32 | $14.32 | 3,749,039 |
| 2023-09-22 | $14.33 | $14.52 | $14.00 | $14.13 | $14.13 | 3,197,530 |
| 2023-09-21 | $14.23 | $14.67 | $14.20 | $14.25 | $14.25 | 3,397,257 |
| 2023-09-20 | $14.61 | $14.73 | $14.39 | $14.44 | $14.44 | 2,791,579 |
| 2023-09-19 | $14.47 | $14.62 | $14.33 | $14.54 | $14.54 | 3,057,819 |
| 2023-09-18 | $14.68 | $14.78 | $14.33 | $14.53 | $14.53 | 3,367,928 |
| 2023-09-15 | $14.75 | $14.88 | $14.61 | $14.73 | $14.73 | 10,662,944 |
| 2023-09-14 | $14.63 | $14.96 | $14.60 | $14.85 | $14.85 | 4,492,883 |
| 2023-09-13 | $14.30 | $14.55 | $14.01 | $14.50 | $14.50 | 5,286,176 |
| 2023-09-12 | $14.11 | $14.44 | $14.06 | $14.29 | $14.29 | 5,062,104 |
| 2023-09-11 | $14.68 | $14.77 | $14.11 | $14.16 | $14.16 | 5,362,042 |
| 2023-09-08 | $14.60 | $14.76 | $14.45 | $14.64 | $14.64 | 4,607,122 |
| 2023-09-07 | $14.80 | $14.93 | $14.60 | $14.66 | $14.66 | 5,879,596 |
| 2023-09-06 | $15.14 | $15.30 | $14.84 | $14.90 | $14.90 | 7,139,835 |
| 2023-09-05 | $15.77 | $15.84 | $15.24 | $15.29 | $15.29 | 5,640,206 |
| 2023-09-01 | $16.32 | $16.53 | $16.01 | $16.07 | $16.07 | 3,604,432 |
| 2023-08-31 | $15.76 | $16.25 | $15.68 | $16.22 | $16.22 | 4,982,823 |
| 2023-08-30 | $15.60 | $15.87 | $15.54 | $15.69 | $15.69 | 5,777,336 |
| 2023-08-29 | $15.55 | $15.79 | $15.44 | $15.67 | $15.67 | 6,393,776 |
| 2023-08-28 | $15.37 | $16.00 | $15.17 | $15.54 | $15.54 | 7,249,123 |
| 2023-08-25 | $16.74 | $17.39 | $14.73 | $15.52 | $15.52 | 20,453,575 |
| 2023-08-24 | $17.43 | $17.71 | $16.81 | $16.82 | $16.82 | 10,721,626 |
| 2023-08-23 | $17.20 | $17.71 | $16.83 | $17.59 | $17.59 | 6,201,577 |
| 2023-08-22 | $18.04 | $18.23 | $16.86 | $17.20 | $17.20 | 8,258,230 |
| 2023-08-21 | $19.21 | $19.54 | $18.65 | $19.07 | $19.07 | 3,458,452 |
| 2023-08-18 | $18.83 | $19.31 | $18.57 | $19.11 | $19.11 | 6,709,397 |
| 2023-08-17 | $19.61 | $19.82 | $19.00 | $19.02 | $19.02 | 3,835,741 |
| 2023-08-16 | $19.75 | $20.11 | $19.34 | $19.51 | $19.51 | 3,698,827 |
| 2023-08-15 | $20.32 | $20.53 | $19.72 | $19.75 | $19.75 | 4,486,509 |
| 2023-08-14 | $21.12 | $21.30 | $20.58 | $20.60 | $20.60 | 5,354,984 |
| 2023-08-11 | $21.39 | $21.75 | $21.15 | $21.31 | $21.31 | 4,698,489 |
| 2023-08-10 | $22.15 | $22.48 | $21.58 | $21.65 | $21.65 | 3,235,359 |
| 2023-08-09 | $22.44 | $22.51 | $21.84 | $21.89 | $21.89 | 2,993,727 |
| 2023-08-08 | $21.89 | $22.39 | $21.51 | $22.38 | $22.38 | 3,854,394 |
| 2023-08-07 | $22.63 | $22.70 | $21.75 | $22.11 | $22.11 | 5,213,410 |
| 2023-08-04 | $23.14 | $23.18 | $22.52 | $22.70 | $22.70 | 4,410,469 |
| 2023-08-03 | $23.12 | $23.34 | $22.85 | $22.95 | $22.95 | 3,867,015 |
| 2023-08-02 | $22.86 | $23.40 | $22.77 | $23.16 | $23.16 | 2,768,189 |
| 2023-08-01 | $22.92 | $23.40 | $22.72 | $23.30 | $23.30 | 2,769,777 |
| 2023-07-31 | $22.93 | $23.53 | $22.87 | $23.11 | $23.11 | 2,857,902 |
| 2023-07-28 | $22.55 | $23.01 | $22.18 | $22.95 | $22.95 | 2,441,517 |
| 2023-07-27 | $22.48 | $22.90 | $22.10 | $22.34 | $22.34 | 4,487,881 |
| 2023-07-26 | $21.87 | $22.35 | $21.80 | $22.04 | $22.04 | 2,856,869 |
| 2023-07-25 | $21.75 | $21.93 | $21.36 | $21.63 | $21.63 | 3,397,716 |
| 2023-07-24 | $20.94 | $22.04 | $20.93 | $21.68 | $21.68 | 5,637,516 |
| 2023-07-21 | $20.54 | $20.77 | $20.09 | $20.72 | $20.72 | 3,434,389 |
| 2023-07-20 | $20.71 | $20.74 | $20.24 | $20.39 | $20.39 | 2,966,540 |
| 2023-07-19 | $20.84 | $20.84 | $20.41 | $20.70 | $20.70 | 3,087,737 |
| 2023-07-18 | $19.93 | $20.58 | $19.79 | $20.55 | $20.55 | 3,538,154 |
| 2023-07-17 | $19.66 | $20.22 | $19.20 | $20.00 | $20.00 | 3,954,651 |
| 2023-07-14 | $19.92 | $19.95 | $19.36 | $19.83 | $19.83 | 3,517,436 |
| 2023-07-13 | $20.12 | $20.12 | $19.60 | $19.98 | $19.98 | 2,706,589 |
| 2023-07-12 | $20.89 | $21.01 | $19.93 | $20.04 | $20.04 | 3,466,221 |
| 2023-07-11 | $19.51 | $20.50 | $19.38 | $20.47 | $20.47 | 5,453,339 |
| 2023-07-10 | $19.18 | $19.57 | $19.05 | $19.34 | $19.34 | 3,860,175 |
| 2023-07-07 | $19.39 | $19.93 | $19.31 | $19.36 | $19.36 | 3,580,066 |
| 2023-07-06 | $19.76 | $19.85 | $18.95 | $19.32 | $19.32 | 5,136,992 |
| 2023-07-05 | $20.42 | $20.51 | $19.96 | $20.05 | $20.05 | 3,522,546 |
| 2023-07-03 | $20.58 | $20.91 | $20.05 | $20.63 | $20.63 | 3,413,568 |
| 2023-06-30 | $20.23 | $20.50 | $19.66 | $20.47 | $20.47 | 4,659,417 |
| 2023-06-29 | $19.58 | $20.19 | $19.49 | $20.18 | $20.18 | 3,974,102 |
| 2023-06-28 | $19.29 | $19.46 | $19.04 | $19.43 | $19.43 | 3,863,645 |
| 2023-06-27 | $18.31 | $19.37 | $18.24 | $19.30 | $19.30 | 3,443,161 |
| 2023-06-26 | $18.20 | $18.59 | $18.12 | $18.25 | $18.25 | 3,084,059 |
| 2023-06-23 | $17.86 | $18.41 | $17.81 | $18.17 | $18.17 | 4,375,939 |
| 2023-06-22 | $18.30 | $18.44 | $18.14 | $18.15 | $18.15 | 2,111,338 |
| 2023-06-21 | $18.82 | $18.95 | $18.44 | $18.47 | $18.47 | 3,382,211 |
| 2023-06-20 | $18.93 | $19.08 | $18.62 | $18.93 | $18.93 | 3,090,954 |
| 2023-06-16 | $19.39 | $19.59 | $18.89 | $19.06 | $19.06 | 8,008,690 |
| 2023-06-15 | $19.27 | $19.61 | $19.12 | $19.37 | $19.37 | 3,164,550 |
| 2023-06-14 | $19.99 | $20.03 | $18.94 | $19.39 | $19.39 | 4,590,030 |
| 2023-06-13 | $20.36 | $20.44 | $19.76 | $19.87 | $19.87 | 5,140,848 |
| 2023-06-12 | $19.75 | $20.70 | $19.54 | $20.21 | $20.21 | 5,953,578 |
| 2023-06-09 | $19.54 | $19.75 | $19.05 | $19.74 | $19.74 | 4,828,054 |
| 2023-06-08 | $19.40 | $19.60 | $18.84 | $19.38 | $19.38 | 4,803,442 |
| 2023-06-07 | $18.58 | $19.49 | $18.46 | $19.42 | $19.42 | 7,094,099 |
| 2023-06-06 | $17.34 | $18.58 | $17.31 | $18.51 | $18.51 | 6,707,464 |
| 2023-06-05 | $17.53 | $17.70 | $17.11 | $17.39 | $17.39 | 5,886,459 |
| 2023-06-02 | $16.36 | $17.58 | $16.20 | $17.50 | $17.50 | 12,210,142 |
| 2023-06-01 | $16.54 | $17.07 | $15.09 | $16.02 | $16.02 | 18,711,608 |
| 2023-05-31 | $15.84 | $15.94 | $15.18 | $15.30 | $15.30 | 9,377,656 |
| 2023-05-30 | $16.17 | $16.37 | $15.90 | $16.30 | $16.30 | 6,726,086 |
| 2023-05-26 | $15.24 | $16.13 | $15.24 | $16.02 | $16.02 | 3,841,198 |
| 2023-05-25 | $16.04 | $16.25 | $15.28 | $15.40 | $15.22 | 3,898,942 |
| 2023-05-24 | $16.50 | $16.78 | $15.74 | $16.15 | $15.96 | 4,102,858 |
| 2023-05-23 | $15.98 | $16.39 | $15.73 | $15.77 | $15.59 | 3,808,972 |
| 2023-05-22 | $15.51 | $16.04 | $15.25 | $15.98 | $15.79 | 3,258,779 |
| 2023-05-19 | $15.90 | $15.90 | $15.13 | $15.44 | $15.44 | 3,368,975 |
| 2023-05-18 | $15.49 | $16.11 | $15.42 | $16.07 | $16.07 | 3,829,439 |
| 2023-05-17 | $14.57 | $15.54 | $14.57 | $15.49 | $15.49 | 5,519,560 |
| 2023-05-16 | $14.99 | $15.01 | $14.48 | $14.50 | $14.50 | 3,143,710 |
| 2023-05-15 | $14.92 | $15.10 | $14.77 | $15.05 | $15.05 | 3,913,173 |
| 2023-05-12 | $15.09 | $15.14 | $14.57 | $14.78 | $14.78 | 3,813,682 |
| 2023-05-11 | $14.93 | $15.22 | $14.81 | $15.13 | $15.13 | 4,064,497 |
| 2023-05-10 | $15.32 | $15.32 | $14.76 | $15.08 | $15.08 | 3,226,720 |
| 2023-05-09 | $15.01 | $15.15 | $14.76 | $15.06 | $15.06 | 4,521,730 |
| 2023-05-08 | $15.45 | $15.49 | $14.99 | $15.28 | $15.28 | 3,411,606 |
| 2023-05-05 | $14.44 | $15.28 | $14.43 | $15.28 | $15.28 | 3,726,250 |
| 2023-05-04 | $14.54 | $14.68 | $14.03 | $14.12 | $14.12 | 4,660,073 |
| 2023-05-03 | $14.91 | $15.03 | $14.55 | $14.68 | $14.68 | 4,855,420 |
| 2023-05-02 | $15.04 | $15.06 | $14.50 | $14.88 | $14.88 | 7,761,235 |
| 2023-05-01 | $15.36 | $15.55 | $15.17 | $15.23 | $15.23 | 3,015,319 |
| 2023-04-28 | $15.30 | $15.62 | $15.24 | $15.46 | $15.46 | 3,929,272 |
| 2023-04-27 | $15.49 | $15.56 | $15.24 | $15.38 | $15.38 | 3,023,795 |
| 2023-04-26 | $15.28 | $15.64 | $15.22 | $15.37 | $15.37 | 3,891,462 |
| 2023-04-25 | $15.98 | $16.08 | $15.16 | $15.21 | $15.21 | 7,022,942 |
| 2023-04-24 | $16.12 | $16.33 | $15.85 | $16.24 | $16.24 | 4,306,270 |
| 2023-04-21 | $16.56 | $16.62 | $16.16 | $16.17 | $16.17 | 3,637,685 |
| 2023-04-20 | $16.81 | $16.92 | $16.37 | $16.55 | $16.55 | 4,345,089 |
| 2023-04-19 | $16.95 | $17.13 | $16.88 | $17.06 | $17.06 | 3,537,606 |
| 2023-04-18 | $17.13 | $17.50 | $16.89 | $17.09 | $17.09 | 4,447,219 |
| 2023-04-17 | $16.32 | $17.65 | $16.17 | $17.00 | $17.00 | 7,983,467 |
| 2023-04-14 | $16.44 | $16.75 | $15.99 | $16.28 | $16.28 | 4,301,545 |
| 2023-04-13 | $15.90 | $16.64 | $15.80 | $16.34 | $16.34 | 7,547,497 |
| 2023-04-12 | $16.92 | $16.98 | $15.73 | $15.79 | $15.79 | 6,977,814 |
| 2023-04-11 | $16.79 | $17.14 | $16.65 | $16.80 | $16.80 | 5,173,716 |
| 2023-04-10 | $16.08 | $16.71 | $16.03 | $16.64 | $16.64 | 4,731,131 |
| 2023-04-06 | $15.97 | $16.23 | $15.75 | $16.08 | $16.08 | 3,067,955 |
| 2023-04-05 | $16.03 | $16.09 | $15.63 | $15.98 | $15.98 | 3,465,183 |
| 2023-04-04 | $16.71 | $16.79 | $15.95 | $16.29 | $16.29 | 4,315,907 |
| 2023-04-03 | $16.46 | $16.81 | $16.19 | $16.54 | $16.54 | 4,059,778 |
| 2023-03-31 | $15.64 | $16.28 | $15.47 | $16.27 | $16.27 | 3,922,856 |
| 2023-03-30 | $15.99 | $16.35 | $15.50 | $15.57 | $15.57 | 4,115,120 |
| 2023-03-29 | $15.61 | $15.80 | $15.24 | $15.62 | $15.62 | 4,357,655 |
| 2023-03-28 | $15.45 | $15.88 | $15.37 | $15.53 | $15.53 | 4,749,009 |
| 2023-03-27 | $15.60 | $15.63 | $15.02 | $15.38 | $15.38 | 4,647,739 |
| 2023-03-24 | $15.14 | $15.63 | $14.91 | $15.40 | $15.40 | 6,397,669 |
| 2023-03-23 | $16.25 | $16.34 | $15.12 | $15.37 | $15.37 | 8,037,691 |
| 2023-03-22 | $16.55 | $16.96 | $16.11 | $16.12 | $16.12 | 5,397,462 |
| 2023-03-21 | $16.30 | $16.93 | $16.30 | $16.44 | $16.44 | 3,758,891 |
| 2023-03-20 | $16.56 | $16.79 | $15.89 | $16.10 | $16.10 | 5,244,606 |
| 2023-03-17 | $17.22 | $17.22 | $16.49 | $16.56 | $16.56 | 5,091,752 |
| 2023-03-16 | $16.84 | $17.49 | $16.66 | $17.20 | $17.20 | 5,364,048 |
| 2023-03-15 | $16.19 | $17.40 | $15.76 | $17.24 | $17.24 | 7,524,137 |
| 2023-03-14 | $17.45 | $17.59 | $16.48 | $16.60 | $16.60 | 5,128,625 |
| 2023-03-13 | $17.56 | $17.67 | $16.83 | $16.87 | $16.87 | 6,244,913 |
| 2023-03-10 | $18.73 | $18.82 | $17.95 | $18.24 | $18.04 | 4,379,342 |
| 2023-03-09 | $19.47 | $19.59 | $18.81 | $18.84 | $18.63 | 4,351,129 |
| 2023-03-08 | $20.00 | $20.00 | $19.14 | $19.49 | $19.27 | 4,845,925 |
| 2023-03-07 | $19.67 | $19.96 | $19.21 | $19.53 | $19.31 | 4,357,268 |
| 2023-03-06 | $19.91 | $20.10 | $19.63 | $19.63 | $19.41 | 6,902,023 |
| 2023-03-03 | $19.93 | $20.23 | $19.21 | $19.80 | $19.58 | 10,226,613 |
| 2023-03-02 | $19.29 | $19.82 | $19.08 | $19.33 | $19.11 | 8,873,847 |
| 2023-03-01 | $19.18 | $19.79 | $18.87 | $19.00 | $18.79 | 6,316,545 |
| 2023-02-28 | $19.39 | $19.68 | $19.22 | $19.48 | $19.26 | 6,840,075 |
| 2023-02-27 | $19.44 | $19.76 | $19.28 | $19.37 | $19.15 | 6,258,197 |
| 2023-02-24 | $19.38 | $19.41 | $18.83 | $19.20 | $18.99 | 3,931,010 |
| 2023-02-23 | $19.70 | $19.87 | $19.55 | $19.77 | $19.55 | 4,664,935 |
| 2023-02-22 | $19.92 | $20.26 | $19.65 | $19.72 | $19.50 | 4,458,332 |
| 2023-02-21 | $21.39 | $21.45 | $19.98 | $19.98 | $19.76 | 4,173,913 |
| 2023-02-17 | $21.77 | $21.93 | $21.33 | $21.79 | $21.79 | 2,813,876 |
| 2023-02-16 | $21.87 | $22.59 | $21.67 | $21.97 | $21.97 | 3,432,922 |
| 2023-02-15 | $21.90 | $22.34 | $21.65 | $22.26 | $22.26 | 5,049,701 |
| 2023-02-14 | $21.85 | $22.22 | $21.60 | $22.11 | $22.11 | 4,534,771 |
| 2023-02-13 | $21.64 | $22.09 | $21.25 | $22.03 | $22.03 | 3,902,432 |
| 2023-02-10 | $22.05 | $22.36 | $21.64 | $21.65 | $21.65 | 4,264,904 |
| 2023-02-09 | $22.88 | $23.16 | $22.11 | $22.34 | $22.34 | 4,510,331 |
| 2023-02-08 | $23.87 | $23.87 | $22.32 | $22.66 | $22.66 | 6,363,795 |
| 2023-02-07 | $23.96 | $24.32 | $22.79 | $23.94 | $23.94 | 7,613,219 |
| 2023-02-06 | $25.75 | $26.21 | $23.06 | $24.18 | $24.18 | 16,657,884 |
| 2023-02-03 | $27.07 | $27.15 | $24.86 | $26.38 | $26.38 | 40,782,753 |
| 2023-02-02 | $20.35 | $21.42 | $20.16 | $21.14 | $21.14 | 7,435,055 |
| 2023-02-01 | $19.32 | $20.26 | $18.24 | $19.97 | $19.97 | 7,067,523 |
| 2023-01-31 | $18.93 | $19.57 | $18.88 | $19.54 | $19.54 | 5,501,733 |
| 2023-01-30 | $18.19 | $19.11 | $18.16 | $18.78 | $18.78 | 5,995,974 |
| 2023-01-27 | $18.40 | $18.52 | $18.15 | $18.42 | $18.42 | 5,397,933 |
| 2023-01-26 | $18.66 | $18.83 | $18.04 | $18.43 | $18.43 | 4,737,748 |
| 2023-01-25 | $18.14 | $18.46 | $17.56 | $18.43 | $18.43 | 5,967,402 |
| 2023-01-24 | $18.57 | $18.78 | $18.21 | $18.30 | $18.30 | 5,503,567 |
| 2023-01-23 | $17.58 | $19.09 | $17.48 | $18.73 | $18.73 | 8,756,710 |
| 2023-01-20 | $16.45 | $17.74 | $16.39 | $17.47 | $17.47 | 13,927,772 |
| 2023-01-19 | $17.32 | $17.50 | $16.95 | $17.45 | $17.45 | 4,949,060 |
| 2023-01-18 | $17.81 | $18.35 | $17.54 | $17.58 | $17.58 | 4,630,390 |
| 2023-01-17 | $17.65 | $17.83 | $17.52 | $17.77 | $17.77 | 2,593,048 |
| 2023-01-13 | $17.28 | $17.88 | $17.20 | $17.74 | $17.74 | 3,010,023 |
| 2023-01-12 | $17.44 | $17.67 | $17.18 | $17.52 | $17.52 | 3,774,342 |
| 2023-01-11 | $16.98 | $17.53 | $16.93 | $17.35 | $17.35 | 4,085,233 |
| 2023-01-10 | $16.63 | $16.85 | $16.30 | $16.82 | $16.82 | 4,387,389 |
| 2023-01-09 | $16.48 | $16.64 | $15.83 | $16.51 | $16.51 | 5,687,006 |
| 2023-01-06 | $16.79 | $17.23 | $16.76 | $16.78 | $16.78 | 5,393,133 |
| 2023-01-05 | $16.01 | $16.68 | $15.84 | $16.62 | $16.62 | 4,843,140 |
| 2023-01-04 | $16.00 | $16.72 | $15.78 | $16.62 | $16.62 | 4,796,717 |
| 2023-01-03 | $16.28 | $16.35 | $15.74 | $15.76 | $15.76 | 5,510,577 |
| 2022-12-30 | $15.91 | $16.24 | $15.82 | $16.14 | $16.14 | 4,191,302 |
| 2022-12-29 | $15.84 | $16.18 | $15.83 | $16.09 | $16.09 | 4,121,670 |
| 2022-12-28 | $16.70 | $16.70 | $15.53 | $15.71 | $15.71 | 5,713,639 |
| 2022-12-27 | $17.18 | $17.22 | $16.55 | $16.67 | $16.67 | 3,629,363 |
| 2022-12-23 | $16.43 | $17.11 | $16.37 | $17.11 | $17.11 | 3,584,006 |
| 2022-12-22 | $16.32 | $16.57 | $15.81 | $16.49 | $16.49 | 4,370,882 |
| 2022-12-21 | $16.95 | $17.26 | $16.45 | $16.62 | $16.62 | 4,282,752 |
| 2022-12-20 | $16.34 | $16.69 | $16.18 | $16.48 | $16.48 | 4,389,891 |
| 2022-12-19 | $16.47 | $16.68 | $16.15 | $16.39 | $16.39 | 4,940,931 |
| 2022-12-16 | $16.56 | $16.72 | $16.20 | $16.34 | $16.34 | 6,673,274 |
| 2022-12-15 | $17.21 | $17.32 | $16.71 | $16.78 | $16.78 | 5,126,234 |
| 2022-12-14 | $17.44 | $17.79 | $17.13 | $17.58 | $17.58 | 5,267,565 |
| 2022-12-13 | $18.56 | $18.74 | $17.34 | $17.51 | $17.51 | 5,778,301 |
| 2022-12-12 | $17.50 | $17.92 | $17.34 | $17.91 | $17.91 | 4,944,125 |
| 2022-12-09 | $17.31 | $17.54 | $17.15 | $17.42 | $17.42 | 5,404,645 |
| 2022-12-08 | $17.78 | $17.96 | $17.27 | $17.55 | $17.55 | 5,819,399 |
| 2022-12-07 | $18.02 | $18.12 | $17.46 | $17.73 | $17.73 | 7,978,922 |
| 2022-12-06 | $19.40 | $19.65 | $18.32 | $18.40 | $18.40 | 9,474,438 |
| 2022-12-05 | $19.98 | $20.00 | $19.25 | $19.42 | $19.42 | 5,656,053 |
| 2022-12-02 | $19.77 | $20.40 | $19.67 | $20.20 | $20.20 | 4,264,142 |
| 2022-12-01 | $20.95 | $20.99 | $19.96 | $20.00 | $20.00 | 4,812,110 |
| 2022-11-30 | $20.80 | $21.03 | $20.47 | $20.97 | $20.97 | 5,537,499 |
| 2022-11-29 | $20.55 | $20.85 | $20.09 | $20.73 | $20.73 | 4,571,209 |
| 2022-11-28 | $21.63 | $21.84 | $20.40 | $20.51 | $20.51 | 6,467,341 |
| 2022-11-25 | $21.69 | $22.20 | $21.55 | $22.13 | $21.93 | 3,903,629 |
| 2022-11-23 | $20.60 | $22.11 | $20.40 | $21.69 | $21.49 | 19,682,136 |
| 2022-11-22 | $21.90 | $22.87 | $21.82 | $22.65 | $22.44 | 12,131,379 |
| 2022-11-21 | $21.24 | $21.59 | $21.06 | $21.27 | $21.07 | 4,206,186 |
| 2022-11-18 | $21.52 | $22.32 | $21.02 | $21.45 | $21.25 | 7,179,938 |
| 2022-11-17 | $20.07 | $21.17 | $19.78 | $21.09 | $20.90 | 7,272,646 |
| 2022-11-16 | $20.62 | $20.69 | $19.31 | $19.93 | $19.75 | 7,202,847 |
| 2022-11-15 | $21.76 | $22.20 | $21.49 | $21.67 | $21.47 | 2,816,021 |
| 2022-11-14 | $21.37 | $21.92 | $21.15 | $21.17 | $20.98 | 3,376,296 |
| 2022-11-11 | $20.80 | $21.91 | $20.68 | $21.59 | $21.39 | 3,673,604 |
| 2022-11-10 | $20.05 | $20.81 | $20.01 | $20.63 | $20.44 | 4,944,368 |
| 2022-11-09 | $19.97 | $20.13 | $19.02 | $19.05 | $18.88 | 3,409,741 |
| 2022-11-08 | $20.25 | $20.53 | $19.69 | $20.23 | $20.04 | 4,927,182 |
| 2022-11-07 | $19.14 | $19.56 | $18.71 | $19.50 | $19.32 | 2,545,879 |
| 2022-11-04 | $19.55 | $19.72 | $18.74 | $19.12 | $19.12 | 3,569,573 |
| 2022-11-03 | $18.64 | $19.47 | $18.40 | $19.10 | $19.10 | 3,812,454 |
| 2022-11-02 | $19.74 | $19.89 | $18.82 | $18.82 | $18.82 | 3,990,277 |
| 2022-11-01 | $20.81 | $20.99 | $19.52 | $19.81 | $19.81 | 4,019,245 |
| 2022-10-31 | $20.44 | $20.66 | $20.22 | $20.34 | $20.34 | 3,145,739 |
| 2022-10-28 | $20.54 | $20.93 | $19.99 | $20.52 | $20.52 | 4,745,959 |
| 2022-10-27 | $21.10 | $21.45 | $20.57 | $20.62 | $20.62 | 3,300,967 |
| 2022-10-26 | $20.89 | $21.35 | $20.63 | $20.84 | $20.84 | 3,615,012 |
| 2022-10-25 | $20.05 | $21.15 | $19.87 | $20.90 | $20.90 | 3,721,460 |
| 2022-10-24 | $20.14 | $20.33 | $19.81 | $20.07 | $20.07 | 3,385,164 |
| 2022-10-21 | $19.41 | $20.17 | $19.40 | $20.11 | $20.11 | 3,530,371 |
| 2022-10-20 | $19.74 | $20.19 | $19.28 | $19.41 | $19.41 | 3,761,392 |
| 2022-10-19 | $19.83 | $20.09 | $19.10 | $19.72 | $19.72 | 5,077,297 |
| 2022-10-18 | $19.96 | $20.39 | $19.45 | $19.98 | $19.98 | 7,454,428 |
| 2022-10-17 | $18.61 | $19.34 | $18.61 | $19.23 | $19.23 | 4,047,923 |
| 2022-10-14 | $18.88 | $19.08 | $18.03 | $18.12 | $18.12 | 4,500,459 |
| 2022-10-13 | $18.17 | $18.89 | $17.59 | $18.74 | $18.74 | 4,022,146 |
| 2022-10-12 | $18.64 | $18.85 | $18.40 | $18.55 | $18.55 | 3,440,772 |
| 2022-10-11 | $18.41 | $19.27 | $18.06 | $18.68 | $18.68 | 3,847,897 |
| 2022-10-10 | $19.52 | $19.67 | $17.98 | $18.44 | $18.44 | 4,180,104 |
| 2022-10-07 | $18.93 | $19.42 | $18.71 | $19.34 | $19.34 | 5,058,871 |
| 2022-10-06 | $19.27 | $19.86 | $18.90 | $19.24 | $19.24 | 9,683,168 |
| 2022-10-05 | $18.33 | $19.49 | $18.18 | $19.35 | $19.35 | 5,759,183 |
| 2022-10-04 | $17.98 | $18.74 | $17.82 | $18.70 | $18.70 | 4,985,490 |
| 2022-10-03 | $16.99 | $17.50 | $16.73 | $17.34 | $17.34 | 4,671,585 |
| 2022-09-30 | $16.49 | $17.26 | $16.14 | $16.73 | $16.73 | 6,908,824 |
| 2022-09-29 | $17.58 | $17.63 | $16.69 | $16.93 | $16.93 | 5,950,771 |
| 2022-09-28 | $17.65 | $18.37 | $17.65 | $18.02 | $18.02 | 5,099,582 |
| 2022-09-27 | $17.85 | $18.05 | $17.48 | $17.74 | $17.74 | 3,727,872 |
| 2022-09-26 | $17.82 | $18.53 | $17.58 | $17.60 | $17.60 | 4,503,217 |
| 2022-09-23 | $18.03 | $18.48 | $17.42 | $17.96 | $17.96 | 6,237,599 |
| 2022-09-22 | $19.47 | $19.56 | $18.35 | $18.37 | $18.37 | 4,270,809 |
| 2022-09-21 | $19.32 | $20.02 | $19.29 | $19.33 | $19.33 | 5,804,008 |
| 2022-09-20 | $19.58 | $19.83 | $19.09 | $19.25 | $19.25 | 8,330,089 |
| 2022-09-19 | $18.69 | $19.65 | $18.60 | $19.64 | $19.64 | 6,382,098 |
| 2022-09-16 | $18.25 | $19.07 | $18.24 | $18.90 | $18.90 | 10,167,134 |
| 2022-09-15 | $18.38 | $18.99 | $18.01 | $18.37 | $18.37 | 9,372,711 |
| 2022-09-14 | $18.46 | $18.55 | $17.75 | $17.98 | $17.98 | 4,815,082 |
| 2022-09-13 | $19.00 | $19.10 | $18.20 | $18.39 | $18.39 | 7,322,010 |
| 2022-09-12 | $19.65 | $20.28 | $19.35 | $19.79 | $19.79 | 8,093,124 |
| 2022-09-09 | $19.71 | $20.13 | $19.25 | $19.40 | $19.40 | 14,043,812 |
| 2022-09-08 | $18.48 | $19.63 | $18.33 | $19.60 | $19.60 | 11,890,599 |
| 2022-09-07 | $17.89 | $18.94 | $17.87 | $18.85 | $18.85 | 7,867,751 |
| 2022-09-06 | $17.69 | $18.33 | $17.50 | $18.05 | $18.05 | 9,616,976 |
| 2022-09-02 | $17.77 | $18.35 | $17.52 | $17.68 | $17.68 | 10,056,584 |
| 2022-09-01 | $16.88 | $17.73 | $16.83 | $17.49 | $17.49 | 9,940,584 |
| 2022-08-31 | $17.82 | $17.89 | $17.04 | $17.11 | $17.11 | 8,341,242 |
| 2022-08-30 | $17.99 | $18.10 | $17.57 | $17.76 | $17.76 | 7,846,238 |
| 2022-08-29 | $17.77 | $18.15 | $17.46 | $17.72 | $17.72 | 7,936,485 |
| 2022-08-26 | $18.44 | $18.74 | $18.00 | $18.04 | $17.85 | 12,011,601 |
| 2022-08-25 | $18.62 | $19.29 | $18.25 | $18.42 | $18.22 | 16,861,281 |
| 2022-08-24 | $19.30 | $19.85 | $18.54 | $18.57 | $18.37 | 43,603,276 |
| 2022-08-23 | $23.26 | $24.31 | $23.10 | $23.20 | $22.95 | 13,664,641 |
| 2022-08-22 | $23.58 | $23.97 | $22.90 | $22.97 | $22.73 | 5,020,461 |
| 2022-08-19 | $24.17 | $24.57 | $23.61 | $24.18 | $24.18 | 4,478,931 |
| 2022-08-18 | $24.98 | $25.37 | $24.19 | $24.54 | $24.54 | 5,513,572 |
| 2022-08-17 | $26.14 | $26.59 | $25.39 | $25.77 | $25.77 | 4,578,589 |
| 2022-08-16 | $25.16 | $27.43 | $25.09 | $26.82 | $26.82 | 8,667,940 |
| 2022-08-15 | $24.13 | $25.03 | $23.87 | $24.92 | $24.92 | 4,561,959 |
| 2022-08-12 | $24.50 | $24.56 | $23.85 | $24.37 | $24.37 | 4,901,811 |
| 2022-08-11 | $23.81 | $24.49 | $23.64 | $24.24 | $24.24 | 6,409,454 |
| 2022-08-10 | $22.45 | $23.77 | $22.45 | $23.08 | $23.08 | 6,774,760 |
| 2022-08-09 | $23.61 | $23.63 | $21.72 | $21.89 | $21.89 | 6,657,643 |
| 2022-08-08 | $23.69 | $24.67 | $23.69 | $23.80 | $23.80 | 5,749,970 |
| 2022-08-05 | $23.42 | $24.06 | $23.24 | $23.51 | $23.51 | 4,369,365 |
| 2022-08-04 | $24.92 | $25.06 | $23.63 | $23.64 | $23.64 | 4,981,899 |
| 2022-08-03 | $24.70 | $25.28 | $24.34 | $25.00 | $25.00 | 5,143,059 |
| 2022-08-02 | $23.51 | $23.94 | $23.18 | $23.66 | $23.66 | 3,126,452 |
| 2022-08-01 | $23.33 | $24.01 | $22.78 | $23.74 | $23.74 | 3,466,990 |
| 2022-07-29 | $23.06 | $23.67 | $22.79 | $23.51 | $23.51 | 3,493,687 |
| 2022-07-28 | $22.46 | $22.98 | $22.10 | $22.71 | $22.71 | 3,849,648 |
| 2022-07-27 | $22.52 | $22.64 | $21.77 | $22.45 | $22.45 | 4,366,686 |
| 2022-07-26 | $22.24 | $22.63 | $21.58 | $22.15 | $22.15 | 5,868,627 |
| 2022-07-25 | $23.71 | $23.96 | $22.80 | $23.51 | $23.51 | 5,533,637 |
| 2022-07-22 | $24.85 | $25.31 | $23.45 | $23.54 | $23.54 | 6,416,365 |
| 2022-07-21 | $23.51 | $24.60 | $23.27 | $24.48 | $24.48 | 5,510,880 |
| 2022-07-20 | $21.96 | $23.12 | $21.59 | $23.09 | $23.09 | 4,492,618 |
| 2022-07-19 | $21.51 | $21.91 | $21.40 | $21.90 | $21.90 | 7,597,222 |
| 2022-07-18 | $20.50 | $21.64 | $20.44 | $21.02 | $21.02 | 4,973,350 |
| 2022-07-15 | $20.02 | $20.44 | $19.87 | $20.01 | $20.01 | 3,727,715 |
| 2022-07-14 | $20.10 | $20.25 | $19.48 | $19.85 | $19.85 | 3,656,806 |
| 2022-07-13 | $20.14 | $20.68 | $19.73 | $20.55 | $20.55 | 3,747,858 |
| 2022-07-12 | $20.05 | $20.96 | $20.01 | $20.51 | $20.51 | 3,033,095 |
| 2022-07-11 | $20.85 | $20.95 | $20.19 | $20.27 | $20.27 | 4,804,926 |
| 2022-07-08 | $20.92 | $21.39 | $20.39 | $21.12 | $21.12 | 3,124,743 |
| 2022-07-07 | $20.09 | $21.03 | $20.08 | $20.94 | $20.94 | 4,440,991 |
| 2022-07-06 | $20.61 | $20.74 | $20.15 | $20.28 | $20.28 | 4,062,304 |
| 2022-07-05 | $20.40 | $21.13 | $20.10 | $20.86 | $20.86 | 4,650,911 |
| 2022-07-01 | $20.30 | $21.06 | $20.05 | $20.76 | $20.76 | 5,880,234 |
| 2022-06-30 | $21.63 | $21.76 | $20.95 | $21.13 | $21.13 | 4,551,535 |
| 2022-06-29 | $23.04 | $23.21 | $22.00 | $22.18 | $22.18 | 4,491,201 |
| 2022-06-28 | $24.72 | $25.13 | $23.25 | $23.27 | $23.27 | 3,537,630 |
| 2022-06-27 | $24.39 | $24.80 | $23.93 | $24.69 | $24.69 | 3,522,887 |
| 2022-06-24 | $23.23 | $24.91 | $23.15 | $24.29 | $24.29 | 5,398,084 |
| 2022-06-23 | $23.51 | $23.82 | $22.54 | $23.04 | $23.04 | 4,357,472 |
| 2022-06-22 | $23.56 | $23.98 | $23.23 | $23.34 | $23.34 | 4,207,546 |
| 2022-06-21 | $24.66 | $24.98 | $24.00 | $24.03 | $24.03 | 3,411,054 |
| 2022-06-17 | $24.38 | $25.10 | $24.16 | $24.45 | $24.45 | 5,942,216 |
| 2022-06-16 | $25.72 | $25.82 | $23.94 | $24.15 | $24.15 | 4,512,290 |
| 2022-06-15 | $26.25 | $27.22 | $25.94 | $26.68 | $26.68 | 5,082,536 |
| 2022-06-14 | $25.00 | $26.40 | $24.95 | $25.87 | $25.87 | 4,359,052 |
| 2022-06-13 | $25.53 | $26.02 | $24.48 | $24.93 | $24.93 | 5,911,756 |
| 2022-06-10 | $26.96 | $27.41 | $26.69 | $26.74 | $26.74 | 4,050,552 |
| 2022-06-09 | $27.29 | $27.72 | $27.03 | $27.53 | $27.53 | 4,182,201 |
| 2022-06-08 | $26.71 | $27.42 | $26.42 | $27.31 | $27.31 | 3,605,113 |
| 2022-06-07 | $25.78 | $26.97 | $25.54 | $26.83 | $26.83 | 4,370,387 |
| 2022-06-06 | $26.01 | $26.36 | $25.38 | $26.18 | $26.18 | 3,550,608 |
| 2022-06-03 | $26.01 | $26.16 | $25.46 | $25.72 | $25.72 | 3,080,476 |
| 2022-06-02 | $25.72 | $26.40 | $25.57 | $26.00 | $26.00 | 3,158,898 |
| 2022-06-01 | $26.64 | $26.83 | $25.05 | $25.60 | $25.60 | 6,303,238 |
| 2022-05-31 | $26.49 | $26.93 | $25.32 | $26.43 | $26.43 | 7,124,215 |
| 2022-05-27 | $24.46 | $26.58 | $24.43 | $26.56 | $26.56 | 9,614,384 |
| 2022-05-26 | $24.10 | $24.95 | $23.83 | $24.82 | $24.64 | 9,862,381 |
| 2022-05-25 | $20.80 | $23.70 | $20.39 | $23.58 | $23.41 | 29,786,726 |
| 2022-05-24 | $20.60 | $20.95 | $19.73 | $20.68 | $20.53 | 20,777,688 |
| 2022-05-23 | $21.18 | $21.93 | $20.67 | $21.45 | $21.30 | 6,874,687 |
| 2022-05-20 | $22.83 | $22.83 | $20.37 | $21.18 | $21.03 | 9,863,068 |
| 2022-05-19 | $22.10 | $23.33 | $22.03 | $22.63 | $22.47 | 6,433,980 |
| 2022-05-18 | $23.24 | $23.40 | $22.15 | $22.50 | $22.34 | 8,343,693 |
| 2022-05-17 | $24.62 | $24.89 | $23.98 | $24.82 | $24.64 | 3,299,479 |
| 2022-05-16 | $23.89 | $24.72 | $23.50 | $24.39 | $24.22 | 3,896,215 |
| 2022-05-13 | $23.50 | $24.81 | $23.50 | $23.99 | $23.82 | 5,355,472 |
| 2022-05-12 | $21.87 | $23.82 | $21.66 | $22.93 | $22.77 | 6,585,942 |
| 2022-05-11 | $23.02 | $23.15 | $21.53 | $21.73 | $21.58 | 7,924,167 |
| 2022-05-10 | $23.66 | $23.80 | $22.52 | $23.17 | $23.01 | 5,923,209 |
| 2022-05-09 | $23.53 | $23.85 | $22.99 | $23.32 | $23.15 | 5,028,555 |
| 2022-05-06 | $25.47 | $25.47 | $23.97 | $24.18 | $24.01 | 5,215,234 |
| 2022-05-05 | $27.12 | $27.23 | $25.38 | $25.74 | $25.56 | 3,776,534 |
| 2022-05-04 | $26.88 | $27.67 | $26.19 | $27.63 | $27.43 | 3,465,929 |
| 2022-05-03 | $26.72 | $27.12 | $26.33 | $26.67 | $26.48 | 3,104,375 |
| 2022-05-02 | $25.91 | $26.92 | $25.55 | $26.80 | $26.61 | 4,069,305 |
| 2022-04-29 | $26.59 | $26.86 | $25.64 | $25.70 | $25.52 | 3,385,678 |
| 2022-04-28 | $26.52 | $27.01 | $25.91 | $26.95 | $26.76 | 3,733,087 |
| 2022-04-27 | $26.29 | $26.64 | $25.70 | $26.10 | $25.91 | 2,686,070 |
| 2022-04-26 | $26.69 | $26.84 | $26.13 | $26.24 | $26.05 | 3,148,494 |
| 2022-04-25 | $26.15 | $26.96 | $25.12 | $26.96 | $26.77 | 4,602,941 |
| 2022-04-22 | $26.90 | $27.54 | $26.13 | $26.35 | $26.16 | 4,531,991 |
| 2022-04-21 | $29.41 | $29.49 | $27.67 | $27.81 | $27.61 | 3,792,636 |
| 2022-04-20 | $29.10 | $29.53 | $28.37 | $28.75 | $28.55 | 3,081,545 |
| 2022-04-19 | $28.70 | $29.43 | $28.63 | $28.81 | $28.61 | 3,455,132 |
| 2022-04-18 | $28.79 | $29.09 | $28.49 | $28.57 | $28.37 | 2,344,903 |
| 2022-04-14 | $29.19 | $29.59 | $28.76 | $28.85 | $28.65 | 2,851,961 |
| 2022-04-13 | $28.25 | $29.40 | $28.19 | $29.12 | $28.91 | 3,243,711 |
| 2022-04-12 | $28.40 | $29.38 | $28.17 | $28.38 | $28.18 | 4,023,672 |
| 2022-04-11 | $27.42 | $29.18 | $27.42 | $27.84 | $27.64 | 4,826,989 |
| 2022-04-08 | $27.72 | $27.99 | $26.88 | $27.55 | $27.35 | 3,665,403 |
| 2022-04-07 | $28.30 | $28.34 | $27.02 | $27.74 | $27.54 | 4,263,429 |
| 2022-04-06 | $28.07 | $28.35 | $27.55 | $28.24 | $28.04 | 5,254,395 |
| 2022-04-05 | $28.50 | $29.34 | $28.24 | $28.66 | $28.46 | 5,650,889 |
| 2022-04-04 | $27.77 | $28.98 | $27.61 | $28.33 | $28.13 | 6,183,440 |
| 2022-04-01 | $27.36 | $27.75 | $26.93 | $27.55 | $27.35 | 5,967,287 |
| 2022-03-31 | $26.70 | $27.31 | $26.47 | $27.11 | $26.92 | 3,864,492 |
| 2022-03-30 | $28.06 | $28.78 | $27.00 | $27.11 | $26.92 | 6,573,141 |
| 2022-03-29 | $27.65 | $28.55 | $27.35 | $28.33 | $28.13 | 3,579,608 |
| 2022-03-28 | $26.71 | $27.32 | $26.34 | $27.26 | $27.07 | 2,924,909 |
| 2022-03-25 | $27.04 | $27.58 | $26.71 | $27.05 | $26.86 | 3,755,401 |
| 2022-03-24 | $26.36 | $27.21 | $26.20 | $27.00 | $26.62 | 4,059,115 |
| 2022-03-23 | $26.95 | $27.18 | $25.95 | $26.19 | $25.82 | 4,651,710 |
| 2022-03-22 | $26.62 | $27.61 | $26.58 | $27.18 | $26.80 | 4,721,284 |
| 2022-03-21 | $26.99 | $27.15 | $26.27 | $26.42 | $26.05 | 4,792,743 |
| 2022-03-18 | $25.80 | $26.96 | $25.70 | $26.87 | $26.49 | 5,681,741 |
| 2022-03-17 | $25.97 | $26.28 | $25.17 | $26.11 | $25.74 | 4,547,411 |
| 2022-03-16 | $24.89 | $26.23 | $24.52 | $25.53 | $25.17 | 5,936,925 |
| 2022-03-15 | $24.12 | $24.88 | $23.98 | $24.71 | $24.36 | 4,978,580 |
| 2022-03-14 | $23.01 | $24.26 | $22.84 | $24.23 | $23.89 | 6,111,405 |
| 2022-03-11 | $24.03 | $24.20 | $22.84 | $22.99 | $22.67 | 5,212,390 |
| 2022-03-10 | $23.99 | $24.53 | $23.29 | $23.96 | $23.62 | 5,205,560 |
| 2022-03-09 | $25.00 | $25.46 | $23.98 | $24.02 | $23.68 | 6,306,123 |
| 2022-03-08 | $23.66 | $25.55 | $23.13 | $24.36 | $24.02 | 10,678,637 |
| 2022-03-07 | $24.31 | $24.87 | $23.13 | $23.43 | $23.10 | 9,193,097 |
| 2022-03-04 | $25.58 | $26.00 | $23.77 | $24.26 | $23.92 | 12,006,285 |
| 2022-03-03 | $27.05 | $27.05 | $25.45 | $25.68 | $25.32 | 17,015,930 |
| 2022-03-02 | $24.95 | $27.50 | $24.50 | $26.93 | $26.55 | 68,541,101 |
| 2022-03-01 | $20.66 | $21.13 | $19.36 | $19.54 | $19.27 | 14,621,685 |
| 2022-02-28 | $20.68 | $20.84 | $19.88 | $20.74 | $20.45 | 9,618,144 |
| 2022-02-25 | $20.50 | $20.90 | $20.16 | $20.88 | $20.59 | 3,904,825 |
| 2022-02-24 | $18.77 | $20.53 | $18.65 | $20.46 | $20.17 | 6,051,039 |
| 2022-02-23 | $20.37 | $20.50 | $19.39 | $19.56 | $19.29 | 7,788,432 |
| 2022-02-22 | $21.83 | $22.18 | $20.20 | $20.25 | $19.97 | 5,905,726 |
| 2022-02-18 | $21.18 | $22.06 | $21.09 | $21.61 | $21.31 | 5,098,869 |
| 2022-02-17 | $22.35 | $22.82 | $21.19 | $21.35 | $21.05 | 4,164,352 |
| 2022-02-16 | $21.97 | $22.90 | $21.97 | $22.65 | $22.33 | 5,075,908 |
| 2022-02-15 | $22.00 | $22.67 | $21.94 | $22.64 | $22.32 | 4,980,986 |
| 2022-02-14 | $21.65 | $21.97 | $21.21 | $21.51 | $21.21 | 5,400,052 |
| 2022-02-11 | $22.78 | $22.99 | $21.65 | $21.72 | $21.42 | 6,597,174 |
| 2022-02-10 | $23.42 | $24.19 | $23.02 | $23.21 | $22.88 | 3,279,657 |
| 2022-02-09 | $23.12 | $23.73 | $23.12 | $23.68 | $23.35 | 2,980,720 |
| 2022-02-08 | $22.34 | $23.45 | $22.26 | $23.02 | $22.70 | 3,689,800 |
| 2022-02-07 | $22.22 | $22.67 | $21.90 | $22.17 | $21.86 | 3,534,287 |
| 2022-02-04 | $21.50 | $22.17 | $21.20 | $22.00 | $21.69 | 4,420,019 |
| 2022-02-03 | $21.77 | $22.41 | $21.46 | $21.50 | $21.20 | 3,587,460 |
| 2022-02-02 | $23.19 | $23.27 | $21.86 | $22.09 | $21.78 | 3,974,555 |
| 2022-02-01 | $22.54 | $23.44 | $22.28 | $23.06 | $22.74 | 4,693,583 |
| 2022-01-31 | $21.72 | $22.50 | $21.56 | $22.50 | $22.18 | 4,175,190 |
| 2022-01-28 | $21.78 | $22.09 | $20.46 | $21.85 | $21.54 | 6,047,812 |
| 2022-01-27 | $22.35 | $22.87 | $21.70 | $21.92 | $21.61 | 4,698,911 |
| 2022-01-26 | $22.91 | $23.18 | $21.76 | $22.00 | $21.69 | 6,240,080 |
| 2022-01-25 | $21.91 | $22.90 | $21.83 | $22.55 | $22.23 | 5,756,239 |
| 2022-01-24 | $20.87 | $22.61 | $20.13 | $22.59 | $22.27 | 11,180,977 |
| 2022-01-21 | $20.64 | $20.78 | $19.64 | $20.00 | $19.72 | 7,042,901 |
| 2022-01-20 | $21.92 | $22.63 | $20.82 | $20.90 | $20.61 | 6,163,699 |
| 2022-01-19 | $22.13 | $22.69 | $21.77 | $21.82 | $21.51 | 4,113,167 |
| 2022-01-18 | $21.86 | $22.47 | $21.51 | $22.03 | $21.72 | 5,369,877 |
| 2022-01-14 | $23.13 | $23.18 | $21.64 | $22.26 | $21.95 | 7,108,772 |
| 2022-01-13 | $23.49 | $24.20 | $23.34 | $23.45 | $23.12 | 5,200,811 |
| 2022-01-12 | $23.89 | $24.11 | $22.86 | $23.22 | $22.89 | 5,459,224 |
| 2022-01-11 | $22.98 | $23.73 | $22.79 | $23.66 | $23.33 | 3,697,455 |
| 2022-01-10 | $23.17 | $23.17 | $21.83 | $22.87 | $22.55 | 3,833,035 |
| 2022-01-07 | $23.12 | $23.56 | $22.94 | $23.20 | $22.87 | 2,745,462 |
| 2022-01-06 | $23.17 | $23.69 | $22.24 | $23.47 | $23.14 | 4,171,306 |
| 2022-01-05 | $24.22 | $24.48 | $22.86 | $22.87 | $22.55 | 4,905,770 |
| 2022-01-04 | $23.71 | $24.54 | $23.70 | $24.22 | $23.88 | 6,141,444 |
| 2022-01-03 | $23.19 | $24.37 | $23.02 | $23.98 | $23.64 | 5,782,604 |
| 2021-12-31 | $22.82 | $23.23 | $22.44 | $22.62 | $22.30 | 3,787,477 |
| 2021-12-30 | $22.46 | $23.51 | $22.43 | $22.95 | $22.63 | 4,525,619 |
| 2021-12-29 | $22.42 | $22.88 | $22.20 | $22.59 | $22.27 | 3,438,927 |
| 2021-12-28 | $22.10 | $22.76 | $22.07 | $22.22 | $21.91 | 3,620,353 |
| 2021-12-27 | $21.78 | $22.68 | $21.62 | $22.15 | $21.84 | 4,168,669 |
| 2021-12-23 | $21.50 | $22.01 | $21.35 | $21.71 | $21.41 | 4,850,369 |
| 2021-12-22 | $20.73 | $21.40 | $20.55 | $21.24 | $20.94 | 4,199,999 |
| 2021-12-21 | $20.32 | $20.91 | $20.28 | $20.71 | $20.42 | 4,888,686 |
| 2021-12-20 | $19.76 | $20.49 | $19.21 | $20.10 | $19.82 | 9,282,233 |
| 2021-12-17 | $19.83 | $20.36 | $19.44 | $20.21 | $19.93 | 5,506,678 |
| 2021-12-16 | $20.70 | $20.83 | $19.94 | $20.05 | $19.77 | 4,307,410 |
| 2021-12-15 | $20.11 | $20.56 | $19.59 | $20.43 | $20.14 | 4,951,538 |
| 2021-12-14 | $19.55 | $20.30 | $19.30 | $20.24 | $19.96 | 5,500,838 |
| 2021-12-13 | $20.78 | $20.96 | $18.95 | $19.60 | $19.33 | 8,691,623 |
| 2021-12-10 | $21.09 | $21.41 | $20.61 | $20.86 | $20.57 | 4,625,501 |
| 2021-12-09 | $21.35 | $21.61 | $21.04 | $21.05 | $20.75 | 3,775,714 |
| 2021-12-08 | $21.65 | $21.86 | $20.97 | $21.40 | $21.10 | 5,663,414 |
| 2021-12-07 | $20.88 | $21.89 | $20.78 | $21.44 | $21.14 | 7,970,406 |
| 2021-12-06 | $20.33 | $21.11 | $20.03 | $20.57 | $20.28 | 6,252,086 |
| 2021-12-03 | $20.53 | $20.69 | $19.71 | $20.19 | $19.91 | 6,363,619 |
| 2021-12-02 | $20.12 | $20.70 | $19.67 | $20.56 | $20.27 | 8,002,203 |
| 2021-12-01 | $21.52 | $22.15 | $20.02 | $20.03 | $19.75 | 9,400,612 |
| 2021-11-30 | $22.58 | $22.74 | $20.73 | $21.17 | $20.87 | 10,115,582 |
| 2021-11-29 | $22.69 | $22.91 | $21.83 | $22.53 | $22.21 | 10,953,928 |
| 2021-11-26 | $21.83 | $22.63 | $20.90 | $22.41 | $22.10 | 12,772,326 |
| 2021-11-24 | $24.05 | $25.24 | $22.35 | $22.66 | $22.34 | 46,350,846 |
| 2021-11-23 | $31.82 | $32.38 | $30.79 | $31.93 | $31.48 | 10,032,836 |
| 2021-11-22 | $32.96 | $33.55 | $31.80 | $32.32 | $31.87 | 4,660,125 |
| 2021-11-19 | $34.38 | $34.65 | $32.58 | $32.74 | $32.28 | 4,344,808 |
| 2021-11-18 | $35.59 | $36.43 | $33.87 | $34.99 | $34.50 | 9,808,861 |
| 2021-11-17 | $33.65 | $33.93 | $32.52 | $33.19 | $32.72 | 3,875,308 |
| 2021-11-16 | $33.32 | $33.61 | $32.63 | $33.49 | $33.02 | 3,413,403 |
| 2021-11-15 | $33.70 | $34.22 | $33.18 | $33.22 | $32.75 | 2,553,368 |
| 2021-11-12 | $34.40 | $34.69 | $33.32 | $33.59 | $33.12 | 4,355,481 |
| 2021-11-11 | $34.29 | $35.30 | $34.10 | $34.38 | $33.90 | 5,800,574 |
| 2021-11-10 | $34.23 | $34.90 | $33.57 | $33.72 | $33.25 | 3,129,603 |
| 2021-11-09 | $33.47 | $34.52 | $33.33 | $34.43 | $33.95 | 3,629,846 |
| 2021-11-08 | $32.81 | $33.42 | $32.60 | $33.31 | $32.84 | 2,542,587 |
| 2021-11-05 | $32.75 | $33.48 | $32.02 | $32.77 | $32.31 | 3,379,232 |
| 2021-11-04 | $32.20 | $32.53 | $31.38 | $32.03 | $31.58 | 3,025,721 |
| 2021-11-03 | $30.85 | $32.78 | $30.82 | $32.14 | $31.69 | 6,833,942 |
| 2021-11-02 | $29.93 | $30.90 | $29.47 | $30.71 | $30.28 | 5,321,025 |
| 2021-11-01 | $29.01 | $30.02 | $28.92 | $29.73 | $29.31 | 3,943,222 |
| 2021-10-29 | $28.28 | $29.24 | $28.10 | $28.73 | $28.33 | 4,434,406 |
| 2021-10-28 | $28.65 | $29.23 | $28.48 | $28.51 | $28.11 | 2,334,790 |
| 2021-10-27 | $28.86 | $28.99 | $28.28 | $28.50 | $28.10 | 2,836,422 |
| 2021-10-26 | $29.57 | $29.77 | $28.44 | $28.77 | $28.37 | 3,499,222 |
| 2021-10-25 | $29.54 | $29.79 | $29.15 | $29.49 | $29.08 | 2,094,474 |
| 2021-10-22 | $29.20 | $29.63 | $28.88 | $29.42 | $29.01 | 3,449,754 |
| 2021-10-21 | $28.91 | $29.51 | $28.71 | $29.28 | $28.87 | 2,801,739 |
| 2021-10-20 | $28.40 | $29.30 | $28.22 | $28.76 | $28.36 | 2,460,679 |
| 2021-10-19 | $29.82 | $29.88 | $28.48 | $28.60 | $28.20 | 4,469,605 |
| 2021-10-18 | $27.91 | $29.79 | $27.83 | $29.62 | $29.20 | 6,242,462 |
| 2021-10-15 | $27.84 | $28.46 | $27.70 | $28.08 | $27.69 | 3,065,220 |
| 2021-10-14 | $27.52 | $27.79 | $27.23 | $27.34 | $26.96 | 2,720,915 |
| 2021-10-13 | $26.92 | $27.30 | $26.47 | $27.18 | $26.80 | 3,369,226 |
| 2021-10-12 | $26.34 | $26.92 | $25.95 | $26.72 | $26.35 | 4,216,874 |
| 2021-10-11 | $26.90 | $27.17 | $26.18 | $26.19 | $25.82 | 3,211,089 |
| 2021-10-08 | $26.88 | $27.23 | $26.53 | $26.71 | $26.34 | 2,187,245 |
| 2021-10-07 | $26.60 | $27.24 | $26.46 | $26.84 | $26.46 | 3,789,546 |
| 2021-10-06 | $26.30 | $27.03 | $25.92 | $26.26 | $25.89 | 4,911,329 |
| 2021-10-05 | $26.90 | $27.35 | $26.47 | $26.79 | $26.41 | 3,296,464 |
| 2021-10-04 | $26.72 | $27.44 | $26.44 | $26.83 | $26.45 | 3,632,914 |
| 2021-10-01 | $26.58 | $27.14 | $26.03 | $26.87 | $26.49 | 5,602,926 |
| 2021-09-30 | $27.90 | $28.00 | $26.07 | $26.45 | $26.08 | 9,476,012 |
| 2021-09-29 | $29.71 | $30.13 | $28.99 | $29.06 | $28.65 | 3,074,503 |
| 2021-09-28 | $29.73 | $30.24 | $29.19 | $29.46 | $29.05 | 2,816,580 |
| 2021-09-27 | $29.64 | $30.52 | $29.56 | $29.82 | $29.40 | 3,057,973 |
| 2021-09-24 | $29.13 | $29.78 | $28.83 | $29.41 | $29.00 | 2,954,959 |
| 2021-09-23 | $28.85 | $30.00 | $28.78 | $29.46 | $29.05 | 5,273,877 |
| 2021-09-22 | $28.00 | $28.83 | $27.86 | $28.49 | $28.09 | 2,605,112 |
| 2021-09-21 | $28.01 | $28.25 | $27.40 | $27.71 | $27.32 | 2,432,090 |
| 2021-09-20 | $27.30 | $27.79 | $27.07 | $27.78 | $27.39 | 3,577,071 |
| 2021-09-17 | $28.11 | $28.35 | $27.41 | $28.12 | $27.73 | 5,152,955 |
| 2021-09-16 | $27.19 | $28.43 | $27.14 | $27.93 | $27.54 | 4,977,062 |
| 2021-09-15 | $26.66 | $27.17 | $26.38 | $27.00 | $26.62 | 3,559,282 |
| 2021-09-14 | $26.94 | $27.29 | $26.35 | $26.59 | $26.22 | 4,146,316 |
| 2021-09-13 | $26.50 | $27.21 | $26.12 | $27.02 | $26.64 | 4,112,108 |
| 2021-09-10 | $27.28 | $27.50 | $26.42 | $26.52 | $26.15 | 4,110,464 |
| 2021-09-09 | $27.06 | $27.69 | $26.68 | $27.14 | $26.76 | 5,144,642 |
| 2021-09-08 | $28.00 | $28.11 | $26.96 | $27.18 | $26.80 | 7,427,021 |
| 2021-09-07 | $27.24 | $28.06 | $27.17 | $27.93 | $27.54 | 5,280,162 |
| 2021-09-03 | $28.39 | $28.45 | $26.98 | $27.08 | $26.70 | 6,765,121 |
| 2021-09-02 | $28.04 | $28.51 | $27.81 | $28.39 | $27.99 | 4,620,055 |
| 2021-09-01 | $28.78 | $29.11 | $28.40 | $28.41 | $28.01 | 5,209,941 |
| 2021-08-31 | $28.11 | $28.72 | $27.90 | $28.61 | $28.21 | 6,013,238 |
| 2021-08-30 | $28.91 | $29.44 | $27.94 | $28.03 | $27.64 | 9,189,976 |
| 2021-08-27 | $28.41 | $29.78 | $28.39 | $29.22 | $28.81 | 9,735,761 |
| 2021-08-26 | $30.21 | $30.49 | $28.41 | $28.51 | $28.11 | 18,347,949 |
| 2021-08-25 | $33.10 | $33.58 | $30.84 | $31.14 | $30.70 | 37,472,362 |
| 2021-08-24 | $36.81 | $38.14 | $36.51 | $37.81 | $37.28 | 8,432,402 |
| 2021-08-23 | $35.83 | $37.25 | $35.79 | $36.67 | $36.16 | 5,446,027 |
| 2021-08-20 | $34.00 | $35.33 | $33.89 | $35.11 | $34.62 | 4,620,025 |
| 2021-08-19 | $32.10 | $34.63 | $31.85 | $33.94 | $33.46 | 6,326,339 |
| 2021-08-18 | $33.07 | $34.05 | $32.59 | $32.62 | $32.16 | 3,606,478 |
| 2021-08-17 | $34.54 | $34.54 | $32.70 | $33.39 | $32.92 | 3,519,677 |
| 2021-08-16 | $35.52 | $36.26 | $34.79 | $35.15 | $34.66 | 2,816,712 |
| 2021-08-13 | $36.52 | $36.67 | $35.64 | $35.83 | $35.33 | 2,153,570 |
| 2021-08-12 | $38.32 | $38.48 | $35.91 | $36.80 | $36.28 | 3,468,755 |
| 2021-08-11 | $37.13 | $37.70 | $36.56 | $37.58 | $37.05 | 1,689,664 |
| 2021-08-10 | $35.95 | $37.31 | $35.79 | $36.97 | $36.45 | 3,733,053 |
| 2021-08-09 | $35.90 | $36.24 | $35.16 | $35.97 | $35.47 | 1,981,273 |
| 2021-08-06 | $35.65 | $36.63 | $35.38 | $36.00 | $35.49 | 1,915,215 |
| 2021-08-05 | $33.83 | $35.07 | $33.83 | $34.97 | $34.48 | 2,081,207 |
| 2021-08-04 | $34.28 | $35.43 | $33.36 | $33.57 | $33.10 | 2,307,016 |
| 2021-08-03 | $34.30 | $34.86 | $32.78 | $34.63 | $34.14 | 3,334,623 |
| 2021-08-02 | $33.32 | $34.48 | $32.98 | $34.30 | $33.82 | 4,363,220 |
| 2021-07-30 | $32.38 | $34.08 | $32.13 | $33.10 | $32.64 | 4,629,166 |
| 2021-07-29 | $32.49 | $33.65 | $32.29 | $32.51 | $32.05 | 2,296,282 |
| 2021-07-28 | $32.00 | $32.67 | $31.46 | $32.25 | $31.80 | 1,814,265 |
| 2021-07-27 | $32.08 | $32.42 | $31.11 | $31.79 | $31.34 | 1,761,022 |
| 2021-07-26 | $31.08 | $32.53 | $31.08 | $32.38 | $31.93 | 3,330,492 |
| 2021-07-23 | $32.16 | $32.31 | $30.79 | $31.08 | $30.64 | 4,032,801 |
| 2021-07-22 | $33.32 | $33.49 | $31.90 | $32.00 | $31.55 | 2,958,993 |
| 2021-07-21 | $33.57 | $34.82 | $33.40 | $33.54 | $33.07 | 2,870,508 |
| 2021-07-20 | $31.77 | $33.27 | $31.42 | $33.07 | $32.61 | 2,522,245 |
| 2021-07-19 | $31.40 | $32.19 | $30.75 | $31.58 | $31.14 | 3,572,678 |
| 2021-07-16 | $33.92 | $34.00 | $32.23 | $32.70 | $32.24 | 2,754,026 |
| 2021-07-15 | $33.77 | $34.09 | $32.85 | $33.27 | $32.80 | 2,517,173 |
| 2021-07-14 | $35.05 | $35.85 | $33.98 | $34.03 | $33.55 | 2,331,621 |
| 2021-07-13 | $36.03 | $36.37 | $34.75 | $34.85 | $34.36 | 2,253,177 |
| 2021-07-12 | $35.39 | $36.59 | $35.09 | $36.30 | $35.79 | 2,051,231 |
| 2021-07-09 | $34.21 | $36.04 | $34.21 | $36.00 | $35.49 | 2,864,127 |
| 2021-07-08 | $33.76 | $34.30 | $32.98 | $33.76 | $33.29 | 2,954,516 |
| 2021-07-07 | $36.13 | $36.33 | $34.49 | $34.80 | $34.31 | 2,235,013 |
| 2021-07-06 | $36.66 | $36.91 | $35.82 | $36.25 | $35.74 | 2,103,168 |
| 2021-07-02 | $36.47 | $37.14 | $35.87 | $36.89 | $36.37 | 1,710,851 |
| 2021-07-01 | $36.87 | $37.41 | $36.30 | $36.50 | $35.99 | 2,686,348 |
| 2021-06-30 | $36.54 | $36.83 | $36.15 | $36.57 | $36.06 | 1,936,896 |
| 2021-06-29 | $36.10 | $36.67 | $35.67 | $36.45 | $35.94 | 2,869,913 |
| 2021-06-28 | $36.36 | $36.55 | $35.57 | $35.84 | $35.34 | 2,325,846 |
| 2021-06-25 | $36.50 | $37.05 | $36.07 | $36.42 | $35.91 | 5,379,823 |
| 2021-06-24 | $35.47 | $36.13 | $34.88 | $36.07 | $35.56 | 2,247,674 |
| 2021-06-23 | $34.45 | $35.35 | $33.95 | $35.16 | $34.67 | 3,316,872 |
| 2021-06-22 | $32.78 | $34.61 | $32.77 | $34.46 | $33.98 | 4,870,349 |
| 2021-06-21 | $32.40 | $32.99 | $31.83 | $32.91 | $32.45 | 3,485,485 |
| 2021-06-18 | $32.93 | $33.23 | $31.83 | $31.90 | $31.45 | 4,879,347 |
| 2021-06-17 | $34.39 | $34.54 | $32.94 | $33.42 | $32.95 | 3,049,173 |
| 2021-06-16 | $33.26 | $34.70 | $32.72 | $34.29 | $33.81 | 2,913,632 |
| 2021-06-15 | $34.22 | $34.57 | $33.22 | $33.49 | $33.02 | 2,363,751 |
| 2021-06-14 | $35.30 | $35.47 | $34.05 | $34.26 | $33.78 | 2,126,674 |
| 2021-06-11 | $34.53 | $35.37 | $34.33 | $35.27 | $34.78 | 1,679,912 |
| 2021-06-10 | $35.21 | $35.86 | $34.28 | $34.33 | $33.85 | 1,947,740 |
| 2021-06-09 | $34.91 | $35.93 | $34.60 | $35.01 | $34.52 | 2,335,505 |
| 2021-06-08 | $34.53 | $35.13 | $33.94 | $34.85 | $34.36 | 2,073,420 |
| 2021-06-07 | $34.05 | $34.58 | $33.82 | $34.51 | $34.03 | 2,591,253 |
| 2021-06-04 | $34.71 | $34.74 | $33.33 | $33.91 | $33.43 | 3,223,901 |
| 2021-06-03 | $35.34 | $35.42 | $34.43 | $34.47 | $33.99 | 3,181,888 |
| 2021-06-02 | $34.10 | $35.88 | $33.49 | $35.56 | $35.06 | 4,614,359 |
| 2021-06-01 | $34.03 | $35.24 | $33.89 | $34.23 | $33.75 | 4,668,585 |
| 2021-05-28 | $34.14 | $34.55 | $33.32 | $33.54 | $33.07 | 6,103,848 |
| 2021-05-27 | $34.55 | $34.94 | $33.74 | $34.30 | $33.82 | 5,323,174 |
| 2021-05-26 | $33.90 | $34.98 | $32.55 | $34.37 | $33.89 | 21,636,245 |
| 2021-05-25 | $37.37 | $38.06 | $36.33 | $36.48 | $35.97 | 4,959,477 |
| 2021-05-24 | $38.18 | $38.43 | $37.13 | $37.55 | $37.02 | 2,675,886 |
| 2021-05-21 | $38.37 | $38.69 | $37.79 | $37.81 | $37.28 | 1,597,410 |
| 2021-05-20 | $40.44 | $40.46 | $37.60 | $38.11 | $37.58 | 4,120,168 |
| 2021-05-19 | $41.22 | $41.79 | $39.98 | $40.66 | $40.09 | 2,703,734 |
| 2021-05-18 | $43.50 | $43.80 | $41.59 | $41.98 | $41.39 | 2,342,637 |
| 2021-05-17 | $40.70 | $43.25 | $40.70 | $43.11 | $42.51 | 3,418,656 |
| 2021-05-14 | $37.55 | $41.00 | $37.35 | $40.95 | $40.38 | 4,216,372 |
| 2021-05-13 | $36.26 | $38.23 | $35.82 | $36.81 | $36.29 | 2,577,220 |
| 2021-05-12 | $37.73 | $38.53 | $35.95 | $36.04 | $35.53 | 2,489,277 |
| 2021-05-11 | $38.12 | $38.76 | $36.99 | $37.99 | $37.46 | 3,087,363 |
| 2021-05-10 | $40.00 | $40.88 | $39.18 | $39.34 | $38.79 | 3,828,763 |
| 2021-05-07 | $38.45 | $39.98 | $38.27 | $39.84 | $39.28 | 2,198,385 |
| 2021-05-06 | $38.71 | $39.39 | $37.78 | $38.42 | $37.88 | 2,114,100 |
| 2021-05-05 | $38.65 | $41.67 | $37.80 | $38.65 | $38.11 | 5,466,157 |
| 2021-05-04 | $38.48 | $38.74 | $37.16 | $38.20 | $37.66 | 2,679,318 |
| 2021-05-03 | $36.88 | $39.11 | $36.87 | $38.88 | $38.33 | 2,856,514 |
| 2021-04-30 | $37.47 | $37.85 | $36.65 | $36.68 | $36.17 | 1,940,606 |
| 2021-04-29 | $38.40 | $38.61 | $37.16 | $37.65 | $37.12 | 1,803,569 |
| 2021-04-28 | $37.60 | $38.79 | $37.40 | $38.19 | $37.65 | 1,800,855 |
| 2021-04-27 | $36.31 | $37.84 | $36.31 | $37.51 | $36.98 | 4,181,792 |
| 2021-04-26 | $37.83 | $38.28 | $36.25 | $36.53 | $36.02 | 2,476,129 |
| 2021-04-23 | $37.07 | $37.71 | $36.32 | $37.60 | $37.07 | 1,756,122 |
| 2021-04-22 | $36.99 | $37.75 | $36.54 | $36.81 | $36.29 | 2,665,296 |
| 2021-04-21 | $34.81 | $37.13 | $34.29 | $36.86 | $36.34 | 3,672,743 |
| 2021-04-20 | $35.03 | $35.22 | $33.86 | $34.81 | $34.32 | 3,417,137 |
| 2021-04-19 | $36.04 | $36.18 | $35.15 | $35.55 | $35.05 | 1,650,223 |
| 2021-04-16 | $36.16 | $36.36 | $35.13 | $35.83 | $35.33 | 4,052,705 |
| 2021-04-15 | $37.32 | $37.45 | $35.34 | $35.94 | $35.44 | 3,400,982 |
| 2021-04-14 | $36.60 | $37.64 | $36.37 | $37.13 | $36.61 | 3,248,186 |
| 2021-04-13 | $37.48 | $37.65 | $35.36 | $36.40 | $35.89 | 3,953,483 |
| 2021-04-12 | $37.61 | $38.36 | $37.01 | $37.58 | $37.05 | 2,032,661 |
| 2021-04-09 | $37.08 | $38.17 | $36.20 | $37.67 | $37.14 | 3,408,480 |
| 2021-04-08 | $36.18 | $37.28 | $35.52 | $36.98 | $36.46 | 2,359,451 |
| 2021-04-07 | $37.36 | $37.76 | $36.28 | $36.73 | $36.21 | 1,643,715 |
| 2021-04-06 | $36.53 | $38.05 | $36.51 | $37.23 | $36.71 | 2,866,961 |
| 2021-04-05 | $37.53 | $37.62 | $35.95 | $36.83 | $36.31 | 2,596,007 |
| 2021-04-01 | $38.01 | $38.14 | $36.52 | $36.76 | $36.24 | 3,757,040 |
| 2021-03-31 | $38.00 | $39.22 | $37.87 | $37.87 | $37.34 | 2,572,870 |
| 2021-03-30 | $37.64 | $38.63 | $36.73 | $38.16 | $37.62 | 2,595,705 |
| 2021-03-29 | $38.41 | $38.94 | $36.93 | $37.33 | $36.81 | 1,950,038 |
| 2021-03-26 | $38.32 | $39.15 | $37.47 | $38.72 | $38.18 | 2,824,959 |
| 2021-03-25 | $34.17 | $37.86 | $33.71 | $37.44 | $36.91 | 4,269,518 |
| 2021-03-24 | $37.45 | $38.28 | $35.09 | $35.17 | $34.68 | 4,696,946 |
| 2021-03-23 | $39.36 | $39.87 | $36.17 | $36.94 | $36.42 | 5,412,217 |
| 2021-03-22 | $42.12 | $42.19 | $39.66 | $40.04 | $39.48 | 3,585,272 |
| 2021-03-19 | $42.18 | $42.89 | $41.36 | $42.49 | $41.89 | 2,955,240 |
| 2021-03-18 | $43.92 | $44.69 | $42.27 | $42.59 | $41.99 | 2,380,831 |
| 2021-03-17 | $44.69 | $45.64 | $43.68 | $43.94 | $43.32 | 2,878,006 |
| 2021-03-16 | $44.83 | $45.55 | $44.15 | $44.86 | $44.23 | 4,773,072 |
| 2021-03-15 | $40.97 | $46.45 | $40.93 | $45.79 | $45.15 | 10,441,746 |
| 2021-03-12 | $38.00 | $41.68 | $37.99 | $41.37 | $40.79 | 7,393,825 |
| 2021-03-11 | $37.69 | $38.17 | $36.92 | $37.40 | $36.88 | 2,682,182 |
| 2021-03-10 | $36.87 | $38.00 | $36.50 | $37.71 | $37.18 | 2,408,524 |
| 2021-03-09 | $37.70 | $38.12 | $36.70 | $37.62 | $37.09 | 3,533,232 |
| 2021-03-08 | $35.35 | $37.88 | $35.14 | $37.34 | $36.82 | 5,188,619 |
| 2021-03-05 | $36.33 | $36.69 | $33.36 | $35.07 | $34.58 | 4,395,586 |
| 2021-03-04 | $36.00 | $36.75 | $34.43 | $35.52 | $35.02 | 3,726,195 |
| 2021-03-03 | $36.65 | $37.50 | $34.71 | $36.27 | $35.76 | 7,348,419 |
| 2021-03-02 | $38.00 | $38.70 | $37.15 | $37.58 | $37.05 | 4,123,102 |
| 2021-03-01 | $37.03 | $38.66 | $36.85 | $37.97 | $37.44 | 2,966,367 |
| 2021-02-26 | $36.36 | $37.42 | $35.55 | $36.45 | $35.94 | 2,647,159 |
| 2021-02-25 | $37.73 | $38.88 | $36.34 | $36.97 | $36.45 | 3,586,832 |
| 2021-02-24 | $37.82 | $38.34 | $36.86 | $37.39 | $36.87 | 1,859,342 |
| 2021-02-23 | $37.66 | $37.91 | $34.70 | $37.56 | $37.03 | 2,509,136 |
| 2021-02-22 | $37.50 | $38.94 | $37.25 | $37.43 | $36.90 | 4,335,899 |
| 2021-02-19 | $36.05 | $37.27 | $35.88 | $37.04 | $36.52 | 2,301,040 |
| 2021-02-18 | $35.67 | $36.33 | $35.07 | $36.02 | $35.51 | 2,638,290 |
| 2021-02-17 | $35.80 | $36.68 | $35.32 | $36.05 | $35.54 | 2,429,897 |
| 2021-02-16 | $35.50 | $36.25 | $34.87 | $36.08 | $35.57 | 3,453,170 |
| 2021-02-12 | $34.79 | $35.17 | $34.31 | $34.85 | $34.36 | 1,729,153 |
| 2021-02-11 | $34.80 | $35.88 | $34.41 | $34.52 | $34.04 | 2,279,912 |
| 2021-02-10 | $35.46 | $35.74 | $34.29 | $34.98 | $34.49 | 2,707,162 |
| 2021-02-09 | $34.76 | $35.02 | $33.62 | $34.03 | $33.55 | 2,536,689 |
| 2021-02-08 | $34.23 | $35.20 | $34.11 | $34.78 | $34.29 | 2,974,970 |
| 2021-02-05 | $34.58 | $34.68 | $33.08 | $34.06 | $33.58 | 6,463,025 |
| 2021-02-04 | $36.83 | $38.20 | $33.64 | $34.00 | $33.52 | 10,387,450 |
| 2021-02-03 | $35.02 | $36.60 | $34.91 | $36.50 | $35.99 | 5,208,660 |
| 2021-02-02 | $36.18 | $36.38 | $34.47 | $34.54 | $34.06 | 4,153,627 |
| 2021-02-01 | $35.58 | $36.30 | $34.91 | $35.82 | $35.32 | 4,175,730 |
| 2021-01-29 | $37.43 | $38.20 | $34.90 | $35.45 | $34.95 | 6,515,892 |
| 2021-01-28 | $39.40 | $39.70 | $35.71 | $36.40 | $35.89 | 7,178,878 |
| 2021-01-27 | $40.15 | $42.22 | $39.02 | $39.25 | $38.70 | 9,076,904 |
| 2021-01-26 | $38.60 | $39.74 | $37.78 | $39.49 | $38.94 | 4,201,880 |
| 2021-01-25 | $37.81 | $42.14 | $37.13 | $37.99 | $37.46 | 8,080,107 |
| 2021-01-22 | $35.75 | $37.38 | $35.40 | $37.37 | $36.85 | 2,577,291 |
| 2021-01-21 | $36.07 | $36.65 | $35.81 | $36.24 | $35.73 | 2,025,543 |
| 2021-01-20 | $36.70 | $37.57 | $35.86 | $35.88 | $35.38 | 3,058,838 |
| 2021-01-19 | $36.73 | $37.31 | $35.38 | $36.24 | $35.73 | 3,542,509 |
| 2021-01-15 | $37.74 | $37.93 | $35.83 | $36.24 | $35.73 | 6,656,211 |
| 2021-01-14 | $35.52 | $38.22 | $35.43 | $38.02 | $37.49 | 11,884,980 |
| 2021-01-13 | $36.50 | $37.94 | $36.04 | $37.58 | $37.05 | 6,975,667 |
| 2021-01-12 | $34.86 | $37.37 | $34.77 | $37.25 | $36.73 | 8,041,851 |
| 2021-01-11 | $33.63 | $35.56 | $33.42 | $34.77 | $34.28 | 4,040,504 |
| 2021-01-08 | $33.68 | $34.75 | $32.75 | $34.24 | $33.76 | 4,054,961 |
| 2021-01-07 | $33.90 | $34.73 | $33.36 | $33.67 | $33.20 | 4,387,027 |
| 2021-01-06 | $31.96 | $34.28 | $31.83 | $33.46 | $32.99 | 6,568,304 |
| 2021-01-05 | $30.28 | $31.66 | $30.20 | $31.48 | $31.04 | 3,570,805 |
| 2021-01-04 | $31.32 | $31.61 | $29.83 | $30.33 | $29.90 | 5,181,785 |
| 2020-12-31 | $31.65 | $32.31 | $31.10 | $31.21 | $30.77 | 4,391,539 |
| 2020-12-30 | $30.45 | $31.70 | $30.21 | $31.53 | $31.09 | 3,862,491 |
| 2020-12-29 | $30.80 | $30.93 | $29.74 | $30.32 | $29.89 | 4,050,073 |
| 2020-12-28 | $30.71 | $31.75 | $30.20 | $31.04 | $30.60 | 3,930,318 |
| 2020-12-24 | $30.90 | $30.90 | $29.88 | $30.34 | $29.91 | 2,037,254 |
| 2020-12-23 | $29.72 | $31.40 | $29.72 | $30.89 | $30.46 | 5,196,758 |
| 2020-12-22 | $30.24 | $30.83 | $29.03 | $29.33 | $28.92 | 4,341,672 |
| 2020-12-21 | $29.00 | $30.21 | $28.71 | $29.93 | $29.51 | 4,854,044 |
| 2020-12-18 | $31.30 | $31.48 | $29.92 | $30.12 | $29.70 | 6,637,726 |
| 2020-12-17 | $30.96 | $31.63 | $30.75 | $31.47 | $31.03 | 3,647,352 |
| 2020-12-16 | $31.12 | $31.61 | $30.47 | $30.93 | $30.50 | 3,579,937 |
| 2020-12-15 | $29.99 | $31.19 | $29.90 | $31.16 | $30.72 | 4,443,380 |
| 2020-12-14 | $31.49 | $31.88 | $29.74 | $29.76 | $29.34 | 5,805,099 |
| 2020-12-11 | $31.20 | $31.50 | $30.23 | $30.82 | $30.39 | 5,852,753 |
| 2020-12-10 | $31.30 | $32.05 | $30.69 | $31.78 | $31.33 | 6,103,773 |
| 2020-12-09 | $32.00 | $32.47 | $30.97 | $31.87 | $31.42 | 7,756,864 |
| 2020-12-08 | $30.58 | $32.37 | $30.46 | $31.52 | $31.08 | 6,314,112 |
| 2020-12-07 | $31.00 | $31.61 | $30.13 | $30.94 | $30.51 | 7,447,626 |
| 2020-12-04 | $30.00 | $31.68 | $29.83 | $31.44 | $31.00 | 11,272,737 |
| 2020-12-03 | $29.00 | $30.32 | $28.92 | $29.52 | $29.11 | 10,177,053 |
| 2020-12-02 | $26.68 | $28.96 | $26.30 | $28.75 | $28.35 | 9,329,048 |
| 2020-12-01 | $26.59 | $27.90 | $26.17 | $27.43 | $27.05 | 12,150,802 |
| 2020-11-30 | $26.43 | $26.44 | $25.02 | $25.92 | $25.56 | 12,929,233 |
| 2020-11-27 | $27.20 | $27.35 | $26.09 | $26.73 | $26.36 | 8,856,557 |
| 2020-11-25 | $25.45 | $29.54 | $24.94 | $27.41 | $27.03 | 37,359,314 |
| 2020-11-24 | $24.71 | $24.79 | $23.75 | $24.55 | $24.21 | 18,496,235 |
| 2020-11-23 | $22.22 | $23.98 | $22.00 | $23.44 | $23.11 | 15,476,286 |
| 2020-11-20 | $21.39 | $21.91 | $20.73 | $21.29 | $20.99 | 8,719,327 |
| 2020-11-19 | $20.40 | $21.53 | $19.99 | $21.49 | $21.19 | 12,052,602 |
| 2020-11-18 | $20.75 | $21.71 | $20.44 | $20.79 | $20.50 | 16,482,784 |
| 2020-11-17 | $18.84 | $20.69 | $18.36 | $20.36 | $20.07 | 16,844,221 |
| 2020-11-16 | $18.60 | $19.64 | $17.79 | $19.19 | $18.92 | 20,827,852 |
| 2020-11-13 | $16.04 | $17.53 | $15.79 | $17.31 | $17.07 | 14,492,565 |
| 2020-11-12 | $15.71 | $16.18 | $15.32 | $15.69 | $15.47 | 10,576,265 |
| 2020-11-11 | $17.29 | $17.56 | $16.01 | $16.22 | $15.99 | 12,702,252 |
| 2020-11-10 | $16.05 | $17.85 | $16.05 | $17.73 | $17.48 | 17,571,253 |
| 2020-11-09 | $15.97 | $17.07 | $14.95 | $16.16 | $15.93 | 27,212,805 |
| 2020-11-06 | $12.65 | $13.27 | $12.48 | $12.84 | $12.66 | 7,820,295 |
| 2020-11-05 | $12.57 | $12.85 | $12.37 | $12.67 | $12.49 | 10,420,108 |
| 2020-11-04 | $13.20 | $13.20 | $12.35 | $12.50 | $12.32 | 11,354,475 |
| 2020-11-03 | $12.33 | $13.57 | $12.33 | $13.36 | $13.17 | 11,262,808 |
| 2020-11-02 | $12.18 | $12.42 | $11.96 | $12.18 | $12.01 | 7,512,356 |
| 2020-10-30 | $12.20 | $12.39 | $11.88 | $12.10 | $11.93 | 9,931,677 |
| 2020-10-29 | $12.26 | $12.67 | $12.05 | $12.21 | $12.04 | 8,416,062 |
| 2020-10-28 | $12.19 | $12.85 | $11.98 | $12.36 | $12.19 | 8,850,723 |
| 2020-10-27 | $13.09 | $13.29 | $12.51 | $12.58 | $12.40 | 7,142,633 |
| 2020-10-26 | $14.12 | $14.27 | $12.94 | $13.24 | $13.05 | 12,453,052 |
| 2020-10-23 | $13.71 | $14.34 | $13.17 | $14.33 | $14.13 | 10,922,748 |
| 2020-10-22 | $12.42 | $13.60 | $12.42 | $13.57 | $13.38 | 11,461,493 |
| 2020-10-21 | $12.34 | $12.58 | $11.88 | $12.45 | $12.28 | 7,515,655 |
| 2020-10-20 | $12.31 | $12.61 | $12.26 | $12.31 | $12.14 | 7,059,459 |
| 2020-10-19 | $13.01 | $13.03 | $12.14 | $12.17 | $12.00 | 10,202,671 |
| 2020-10-16 | $13.64 | $13.64 | $12.83 | $12.93 | $12.75 | 7,568,251 |
| 2020-10-15 | $13.00 | $13.46 | $12.82 | $13.46 | $13.27 | 5,586,517 |
| 2020-10-14 | $13.44 | $13.73 | $13.20 | $13.21 | $13.02 | 5,852,236 |
| 2020-10-13 | $13.46 | $13.55 | $13.19 | $13.36 | $13.17 | 5,766,981 |
| 2020-10-12 | $13.86 | $14.58 | $13.47 | $13.57 | $13.38 | 10,454,164 |
| 2020-10-09 | $14.38 | $14.51 | $13.73 | $13.86 | $13.67 | 10,329,972 |
| 2020-10-08 | $13.28 | $14.20 | $13.11 | $14.17 | $13.97 | 10,973,308 |
| 2020-10-07 | $13.08 | $13.31 | $12.82 | $13.11 | $12.93 | 9,124,938 |
| 2020-10-06 | $13.50 | $13.75 | $12.80 | $12.90 | $12.72 | 7,592,389 |
| 2020-10-05 | $13.00 | $13.40 | $12.98 | $13.32 | $13.13 | 7,366,240 |
| 2020-10-02 | $12.03 | $12.83 | $12.00 | $12.80 | $12.62 | 9,165,124 |
| 2020-10-01 | $11.95 | $12.65 | $11.82 | $12.60 | $12.42 | 10,115,273 |
| 2020-09-30 | $11.98 | $12.32 | $11.88 | $11.92 | $11.75 | 11,087,229 |
| 2020-09-29 | $12.24 | $12.24 | $11.72 | $11.79 | $11.62 | 9,701,600 |
| 2020-09-28 | $12.29 | $12.60 | $12.11 | $12.27 | $12.10 | 7,323,521 |
| 2020-09-25 | $12.07 | $12.21 | $11.80 | $11.92 | $11.75 | 9,962,934 |
| 2020-09-24 | $12.03 | $12.33 | $11.72 | $12.12 | $11.95 | 11,547,739 |
| 2020-09-23 | $13.09 | $13.42 | $12.19 | $12.23 | $12.06 | 12,738,796 |
| 2020-09-22 | $13.33 | $13.35 | $12.74 | $12.97 | $12.79 | 13,037,975 |
| 2020-09-21 | $14.09 | $14.14 | $13.21 | $13.24 | $13.05 | 12,487,797 |
| 2020-09-18 | $14.95 | $15.08 | $14.47 | $14.48 | $14.28 | 10,753,745 |
| 2020-09-17 | $14.93 | $15.14 | $14.75 | $14.94 | $14.73 | 5,765,709 |
| 2020-09-16 | $14.74 | $15.23 | $14.45 | $15.07 | $14.86 | 7,234,351 |
| 2020-09-15 | $15.16 | $15.31 | $14.69 | $14.72 | $14.51 | 8,442,231 |
| 2020-09-14 | $14.60 | $15.09 | $14.42 | $15.07 | $14.86 | 8,982,275 |
| 2020-09-11 | $15.00 | $15.02 | $14.17 | $14.47 | $14.27 | 9,987,285 |
| 2020-09-10 | $15.48 | $15.68 | $14.93 | $14.95 | $14.74 | 10,407,925 |
| 2020-09-09 | $16.23 | $16.28 | $15.27 | $15.40 | $15.18 | 10,392,724 |
| 2020-09-08 | $16.25 | $16.63 | $15.75 | $16.32 | $16.09 | 9,531,264 |
| 2020-09-04 | $16.13 | $16.31 | $15.39 | $16.28 | $16.05 | 8,568,096 |
| 2020-09-03 | $15.70 | $16.36 | $15.57 | $15.84 | $15.62 | 10,312,839 |
| 2020-09-02 | $15.34 | $15.95 | $15.16 | $15.58 | $15.36 | 8,520,061 |
| 2020-09-01 | $15.80 | $16.00 | $15.16 | $15.18 | $14.97 | 7,783,955 |
| 2020-08-31 | $15.67 | $16.21 | $15.45 | $16.00 | $15.78 | 7,374,384 |
| 2020-08-28 | $14.88 | $15.69 | $14.72 | $15.68 | $15.46 | 8,540,774 |
| 2020-08-27 | $14.71 | $15.22 | $14.67 | $14.79 | $14.58 | 9,539,758 |
| 2020-08-26 | $15.03 | $15.62 | $14.45 | $14.69 | $14.48 | 21,705,556 |
| 2020-08-25 | $15.63 | $15.97 | $15.08 | $15.54 | $15.32 | 12,535,659 |
| 2020-08-24 | $14.66 | $15.65 | $14.62 | $15.57 | $15.35 | 10,820,618 |
| 2020-08-21 | $14.88 | $15.01 | $14.41 | $14.48 | $14.28 | 7,531,247 |
| 2020-08-20 | $15.13 | $15.37 | $14.75 | $14.77 | $14.56 | 8,848,675 |
| 2020-08-19 | $15.31 | $15.86 | $15.19 | $15.40 | $15.18 | 7,211,041 |
| 2020-08-18 | $16.34 | $16.48 | $15.20 | $15.45 | $15.23 | 12,224,522 |
| 2020-08-17 | $17.20 | $17.31 | $16.61 | $17.13 | $16.89 | 7,725,294 |
| 2020-08-14 | $16.60 | $18.13 | $16.40 | $17.12 | $16.88 | 14,867,702 |
| 2020-08-13 | $16.65 | $16.97 | $16.52 | $16.77 | $16.53 | 6,518,639 |
| 2020-08-12 | $17.18 | $17.34 | $16.37 | $16.90 | $16.66 | 6,579,504 |
| 2020-08-11 | $17.63 | $17.78 | $16.80 | $16.89 | $16.65 | 9,722,093 |
| 2020-08-10 | $16.11 | $16.98 | $16.05 | $16.90 | $16.66 | 7,881,888 |
| 2020-08-07 | $15.23 | $16.14 | $14.94 | $16.00 | $15.78 | 8,745,284 |
| 2020-08-06 | $15.43 | $15.59 | $15.04 | $15.28 | $15.07 | 7,024,454 |
| 2020-08-05 | $14.80 | $15.72 | $14.76 | $15.65 | $15.43 | 12,004,736 |
| 2020-08-04 | $14.18 | $14.64 | $14.09 | $14.56 | $14.36 | 9,540,804 |
| 2020-08-03 | $13.76 | $14.42 | $13.53 | $14.19 | $13.99 | 8,011,356 |
| 2020-07-31 | $14.00 | $14.15 | $13.52 | $13.69 | $13.50 | 7,164,577 |
| 2020-07-30 | $14.12 | $14.22 | $13.62 | $13.96 | $13.76 | 7,165,322 |
| 2020-07-29 | $14.27 | $14.72 | $14.20 | $14.44 | $14.24 | 6,229,756 |
| 2020-07-28 | $14.03 | $14.57 | $13.97 | $14.22 | $14.02 | 8,205,943 |
| 2020-07-27 | $15.00 | $15.01 | $13.87 | $14.13 | $13.93 | 11,611,666 |
| 2020-07-24 | $15.20 | $15.64 | $15.01 | $15.06 | $14.85 | 4,725,021 |
| 2020-07-23 | $14.95 | $15.75 | $14.91 | $15.46 | $15.24 | 7,557,793 |
| 2020-07-22 | $15.32 | $15.48 | $14.75 | $15.14 | $14.93 | 10,253,782 |
| 2020-07-21 | $14.85 | $15.95 | $14.76 | $15.69 | $15.47 | 10,504,844 |
| 2020-07-20 | $15.03 | $15.15 | $14.13 | $14.64 | $14.43 | 10,737,542 |
| 2020-07-17 | $15.89 | $15.99 | $15.07 | $15.07 | $14.86 | 6,505,653 |
| 2020-07-16 | $15.71 | $16.48 | $15.61 | $15.98 | $15.76 | 8,770,509 |
| 2020-07-15 | $15.54 | $16.25 | $15.35 | $16.11 | $15.88 | 11,300,226 |
| 2020-07-14 | $15.20 | $15.49 | $14.90 | $14.96 | $14.75 | 6,720,305 |
| 2020-07-13 | $15.99 | $16.05 | $15.18 | $15.35 | $15.13 | 9,438,626 |
| 2020-07-10 | $15.12 | $15.96 | $15.02 | $15.76 | $15.54 | 5,719,604 |
| 2020-07-09 | $15.92 | $15.92 | $15.10 | $15.29 | $15.08 | 7,163,417 |
| 2020-07-08 | $15.17 | $16.12 | $14.85 | $16.08 | $15.85 | 7,458,633 |
| 2020-07-07 | $15.56 | $15.73 | $15.02 | $15.24 | $15.03 | 6,861,080 |
| 2020-07-06 | $15.87 | $16.13 | $15.34 | $15.83 | $15.61 | 6,089,418 |
| 2020-07-02 | $15.70 | $15.99 | $15.23 | $15.50 | $15.28 | 6,867,461 |
| 2020-07-01 | $15.46 | $16.29 | $15.10 | $15.15 | $14.94 | 10,706,816 |
| 2020-06-30 | $15.61 | $15.94 | $15.30 | $15.49 | $15.27 | 6,572,178 |
| 2020-06-29 | $14.95 | $15.80 | $14.56 | $15.79 | $15.57 | 9,848,689 |
| 2020-06-26 | $15.20 | $15.69 | $14.52 | $14.69 | $14.48 | 12,912,665 |
| 2020-06-25 | $15.55 | $15.94 | $15.00 | $15.37 | $15.15 | 11,618,564 |
| 2020-06-24 | $16.89 | $16.95 | $15.66 | $15.97 | $15.75 | 11,358,435 |
| 2020-06-23 | $17.20 | $17.33 | $16.79 | $17.20 | $16.96 | 8,961,366 |
| 2020-06-22 | $17.01 | $17.65 | $16.84 | $17.21 | $16.97 | 7,794,536 |
| 2020-06-19 | $18.64 | $18.72 | $16.89 | $17.07 | $16.83 | 29,570,927 |
| 2020-06-18 | $18.00 | $18.81 | $17.73 | $18.22 | $17.96 | 6,079,834 |
| 2020-06-17 | $19.02 | $19.19 | $18.42 | $18.42 | $18.16 | 8,239,452 |
| 2020-06-16 | $19.24 | $20.12 | $18.71 | $19.50 | $19.23 | 20,440,266 |
| 2020-06-15 | $16.66 | $17.61 | $16.43 | $17.27 | $17.03 | 9,559,549 |
| 2020-06-12 | $18.28 | $18.40 | $16.81 | $17.63 | $17.38 | 11,205,872 |
| 2020-06-11 | $17.65 | $18.56 | $17.01 | $17.15 | $16.91 | 15,077,208 |
| 2020-06-10 | $21.01 | $21.01 | $19.53 | $19.54 | $19.27 | 9,830,511 |
| 2020-06-09 | $22.84 | $22.92 | $20.96 | $21.23 | $20.93 | 11,852,833 |
| 2020-06-08 | $24.42 | $24.50 | $22.42 | $23.56 | $23.23 | 9,248,063 |
| 2020-06-05 | $23.46 | $24.94 | $21.71 | $22.62 | $22.30 | 13,825,513 |
| 2020-06-04 | $19.25 | $21.55 | $19.14 | $21.33 | $21.03 | 12,926,545 |
| 2020-06-03 | $18.20 | $19.70 | $18.20 | $19.43 | $19.16 | 12,070,709 |
| 2020-06-02 | $16.85 | $17.89 | $16.28 | $17.78 | $17.53 | 11,718,067 |
| 2020-06-01 | $16.20 | $17.49 | $16.10 | $16.59 | $16.36 | 11,345,585 |
| 2020-05-29 | $16.84 | $16.96 | $16.00 | $16.13 | $15.90 | 25,072,114 |
| 2020-05-28 | $19.68 | $19.85 | $17.86 | $18.12 | $17.87 | 12,465,927 |
| 2020-05-27 | $18.01 | $19.70 | $17.86 | $19.64 | $19.36 | 13,653,037 |
| 2020-05-26 | $16.52 | $17.12 | $16.38 | $16.81 | $16.57 | 10,699,779 |
| 2020-05-22 | $16.03 | $16.22 | $15.22 | $15.66 | $15.44 | 6,053,749 |
| 2020-05-21 | $15.12 | $16.26 | $15.01 | $15.99 | $15.77 | 9,763,762 |
| 2020-05-20 | $16.12 | $16.19 | $15.00 | $15.10 | $14.89 | 7,546,341 |
| 2020-05-19 | $16.50 | $16.52 | $15.46 | $15.75 | $15.53 | 6,811,492 |
| 2020-05-18 | $17.24 | $17.53 | $16.31 | $16.61 | $16.38 | 7,622,390 |
| 2020-05-15 | $15.30 | $16.98 | $15.02 | $16.37 | $16.14 | 7,405,553 |
| 2020-05-14 | $15.02 | $16.45 | $14.24 | $15.61 | $15.39 | 6,006,418 |
| 2020-05-13 | $16.04 | $16.09 | $15.16 | $15.50 | $15.28 | 4,474,464 |
| 2020-05-12 | $17.41 | $17.98 | $16.16 | $16.16 | $15.93 | 4,440,450 |
| 2020-05-11 | $17.75 | $17.75 | $16.82 | $17.12 | $16.88 | 5,042,304 |
| 2020-05-08 | $17.70 | $18.06 | $17.42 | $18.03 | $17.78 | 4,057,439 |
| 2020-05-07 | $17.35 | $18.03 | $17.28 | $17.29 | $17.05 | 3,533,635 |
| 2020-05-06 | $17.60 | $17.64 | $16.71 | $17.14 | $16.90 | 3,882,124 |
| 2020-05-05 | $18.55 | $18.70 | $17.21 | $17.34 | $17.10 | 3,991,226 |
| 2020-05-04 | $17.03 | $18.08 | $16.61 | $17.86 | $17.61 | 4,076,226 |
| 2020-05-01 | $18.05 | $18.32 | $17.28 | $17.66 | $17.41 | 4,469,569 |
| 2020-04-30 | $19.79 | $20.22 | $18.45 | $18.78 | $18.52 | 7,198,381 |
| 2020-04-29 | $21.65 | $21.84 | $19.90 | $20.38 | $20.09 | 6,623,975 |
| 2020-04-28 | $21.24 | $22.06 | $19.73 | $20.62 | $20.33 | 6,967,374 |
| 2020-04-27 | $18.10 | $20.56 | $17.84 | $20.27 | $19.99 | 5,837,831 |
| 2020-04-24 | $17.65 | $18.33 | $17.21 | $17.84 | $17.59 | 5,652,831 |
| 2020-04-23 | $16.21 | $17.71 | $16.09 | $17.54 | $17.29 | 5,942,962 |
| 2020-04-22 | $17.03 | $17.19 | $15.85 | $16.32 | $16.09 | 5,172,881 |
| 2020-04-21 | $16.50 | $17.23 | $16.18 | $16.68 | $16.45 | 5,128,620 |
| 2020-04-20 | $18.00 | $18.89 | $17.33 | $17.40 | $17.16 | 4,527,035 |
| 2020-04-17 | $18.75 | $19.35 | $17.80 | $18.80 | $18.54 | 5,559,489 |
| 2020-04-16 | $18.10 | $18.11 | $17.04 | $17.15 | $16.91 | 4,164,208 |
| 2020-04-15 | $18.55 | $18.90 | $17.34 | $18.15 | $17.90 | 6,563,220 |
| 2020-04-14 | $21.12 | $22.08 | $19.65 | $20.05 | $19.77 | 6,231,595 |
| 2020-04-13 | $21.40 | $21.99 | $19.61 | $20.44 | $20.15 | 6,787,208 |
| 2020-04-09 | $20.80 | $21.94 | $20.25 | $21.32 | $21.02 | 9,863,403 |
| 2020-04-08 | $18.38 | $20.35 | $18.25 | $19.00 | $18.73 | 8,858,480 |
| 2020-04-07 | $18.89 | $20.94 | $17.56 | $18.04 | $17.79 | 12,239,144 |
| 2020-04-06 | $14.18 | $16.47 | $13.91 | $16.20 | $15.97 | 8,972,426 |
| 2020-04-03 | $13.14 | $13.38 | $12.27 | $13.05 | $12.87 | 5,435,178 |
| 2020-04-02 | $13.21 | $14.56 | $12.76 | $13.18 | $13.00 | 6,420,379 |
| 2020-04-01 | $14.50 | $14.55 | $13.07 | $13.29 | $13.10 | 7,255,369 |
| 2020-03-31 | $15.70 | $16.57 | $15.07 | $15.34 | $15.12 | 4,597,678 |
| 2020-03-30 | $15.84 | $16.07 | $15.00 | $15.78 | $15.56 | 4,720,675 |
| 2020-03-27 | $16.84 | $16.84 | $15.57 | $16.01 | $15.79 | 6,135,183 |
| 2020-03-26 | $18.24 | $19.13 | $16.94 | $17.93 | $17.68 | 6,003,268 |
| 2020-03-25 | $18.70 | $19.87 | $16.61 | $18.26 | $18.00 | 4,728,845 |
| 2020-03-24 | $16.72 | $19.00 | $16.59 | $18.56 | $18.30 | 6,323,825 |
| 2020-03-23 | $17.72 | $18.07 | $15.07 | $15.61 | $15.39 | 5,533,254 |
| 2020-03-20 | $21.35 | $21.73 | $17.60 | $17.86 | $17.61 | 5,973,472 |
| 2020-03-19 | $19.34 | $22.26 | $18.39 | $21.25 | $20.95 | 5,616,269 |
| 2020-03-18 | $17.27 | $20.30 | $16.61 | $19.76 | $19.48 | 7,749,279 |
| 2020-03-17 | $17.15 | $18.74 | $14.06 | $18.72 | $18.46 | 11,366,651 |
| 2020-03-16 | $18.50 | $19.11 | $16.27 | $17.19 | $16.95 | 5,521,085 |
| 2020-03-13 | $21.45 | $22.13 | $20.18 | $21.59 | $21.29 | 8,484,283 |
| 2020-03-12 | $22.46 | $22.54 | $19.22 | $19.88 | $19.60 | 8,189,425 |
| 2020-03-11 | $26.42 | $26.42 | $23.87 | $24.03 | $23.69 | 7,062,424 |
| 2020-03-10 | $27.82 | $28.14 | $25.96 | $27.11 | $26.73 | 5,614,112 |
| 2020-03-09 | $26.65 | $27.31 | $25.51 | $26.79 | $26.41 | 5,674,182 |
| 2020-03-06 | $28.67 | $30.20 | $28.08 | $29.04 | $28.24 | 4,643,744 |
| 2020-03-05 | $31.46 | $31.96 | $29.18 | $29.37 | $28.56 | 6,689,967 |
| 2020-03-04 | $31.38 | $33.31 | $31.13 | $32.88 | $31.98 | 13,690,061 |
| 2020-03-03 | $34.60 | $35.79 | $33.08 | $33.44 | $32.52 | 4,809,856 |
| 2020-03-02 | $34.78 | $34.78 | $33.13 | $34.42 | $33.47 | 4,442,210 |
| 2020-02-28 | $34.03 | $35.59 | $33.63 | $34.70 | $33.75 | 5,232,025 |
| 2020-02-27 | $35.17 | $36.94 | $34.06 | $35.04 | $34.08 | 4,868,562 |
| 2020-02-26 | $37.03 | $37.75 | $36.06 | $36.38 | $35.38 | 3,098,084 |
| 2020-02-25 | $39.23 | $39.23 | $36.03 | $36.80 | $35.79 | 5,139,579 |
| 2020-02-24 | $38.92 | $39.59 | $38.76 | $38.97 | $37.90 | 3,115,157 |
| 2020-02-21 | $40.62 | $40.91 | $40.32 | $40.54 | $39.43 | 1,517,944 |
| 2020-02-20 | $40.50 | $41.31 | $40.27 | $41.08 | $39.95 | 2,022,131 |
| 2020-02-19 | $39.99 | $40.55 | $39.65 | $40.52 | $39.41 | 1,746,560 |
| 2020-02-18 | $40.05 | $40.44 | $39.52 | $39.95 | $38.85 | 2,257,407 |
| 2020-02-14 | $39.37 | $40.33 | $39.03 | $40.28 | $39.17 | 1,546,416 |
| 2020-02-13 | $39.45 | $39.45 | $38.30 | $39.40 | $38.32 | 2,244,982 |
| 2020-02-12 | $38.83 | $39.82 | $38.55 | $39.72 | $38.63 | 1,886,280 |
| 2020-02-11 | $38.06 | $38.50 | $37.46 | $38.49 | $37.43 | 1,329,527 |
| 2020-02-10 | $38.00 | $38.57 | $37.66 | $37.90 | $36.86 | 1,577,849 |
| 2020-02-07 | $39.38 | $39.55 | $37.92 | $38.12 | $37.07 | 1,635,688 |
| 2020-02-06 | $40.67 | $40.96 | $39.79 | $39.79 | $38.70 | 1,875,075 |
| 2020-02-05 | $38.70 | $40.72 | $38.57 | $40.46 | $39.35 | 3,781,144 |
| 2020-02-04 | $38.12 | $38.54 | $37.70 | $38.30 | $37.25 | 2,313,600 |
| 2020-02-03 | $37.00 | $38.12 | $36.76 | $37.52 | $36.49 | 2,022,601 |
| 2020-01-31 | $38.60 | $38.66 | $36.53 | $36.86 | $35.85 | 4,457,126 |
| 2020-01-30 | $37.89 | $38.82 | $37.76 | $38.67 | $37.61 | 2,026,625 |
| 2020-01-29 | $38.73 | $39.41 | $38.52 | $38.52 | $37.46 | 1,651,909 |
| 2020-01-28 | $38.63 | $38.66 | $37.87 | $38.51 | $37.45 | 2,207,998 |
| 2020-01-27 | $37.92 | $38.56 | $37.65 | $38.28 | $37.23 | 2,665,891 |
| 2020-01-24 | $39.47 | $39.47 | $38.56 | $38.67 | $37.61 | 2,129,651 |
| 2020-01-23 | $39.58 | $39.65 | $38.88 | $39.34 | $38.26 | 2,543,208 |
| 2020-01-22 | $39.80 | $40.49 | $39.78 | $39.88 | $38.78 | 1,442,479 |
| 2020-01-21 | $40.29 | $40.36 | $39.27 | $39.69 | $38.60 | 2,781,566 |
| 2020-01-17 | $40.53 | $40.65 | $40.22 | $40.34 | $39.23 | 3,300,458 |
| 2020-01-16 | $40.49 | $41.06 | $40.16 | $40.49 | $39.38 | 2,028,138 |
| 2020-01-15 | $41.18 | $41.39 | $40.39 | $40.41 | $39.30 | 3,478,036 |
| 2020-01-14 | $41.73 | $41.99 | $41.19 | $41.50 | $40.36 | 2,332,646 |
| 2020-01-13 | $41.65 | $42.02 | $40.97 | $41.67 | $40.53 | 2,107,207 |
| 2020-01-10 | $41.92 | $42.36 | $41.65 | $41.75 | $40.60 | 2,088,717 |
| 2020-01-09 | $41.59 | $42.65 | $41.34 | $42.20 | $41.04 | 3,553,825 |
| 2020-01-08 | $42.25 | $42.96 | $41.63 | $42.14 | $40.98 | 2,783,162 |
| 2020-01-07 | $41.54 | $43.37 | $41.47 | $41.99 | $40.84 | 5,218,722 |
| 2020-01-06 | $40.75 | $41.23 | $40.18 | $40.98 | $39.85 | 3,717,045 |
| 2020-01-03 | $39.41 | $40.80 | $39.32 | $39.88 | $38.78 | 3,154,107 |
| 2020-01-02 | $41.08 | $41.19 | $39.87 | $40.11 | $39.01 | 3,592,557 |
| 2019-12-31 | $40.50 | $41.04 | $40.50 | $40.93 | $39.81 | 1,671,034 |
| 2019-12-30 | $40.99 | $41.23 | $40.51 | $40.66 | $39.54 | 1,880,376 |
| 2019-12-27 | $41.26 | $41.49 | $40.74 | $40.90 | $39.78 | 1,289,156 |
| 2019-12-26 | $40.59 | $41.17 | $40.42 | $41.15 | $40.02 | 1,274,430 |
| 2019-12-24 | $40.84 | $41.07 | $40.31 | $40.42 | $39.31 | 782,247 |
| 2019-12-23 | $40.78 | $41.09 | $40.19 | $40.73 | $39.61 | 2,042,765 |
| 2019-12-20 | $40.89 | $41.33 | $40.36 | $40.66 | $39.54 | 4,559,248 |
| 2019-12-19 | $40.26 | $40.78 | $39.95 | $40.74 | $39.62 | 4,519,596 |
| 2019-12-18 | $39.80 | $40.76 | $39.51 | $40.48 | $39.37 | 4,035,242 |
| 2019-12-17 | $38.75 | $39.52 | $38.55 | $39.29 | $38.21 | 1,600,411 |
| 2019-12-16 | $38.68 | $39.19 | $38.30 | $38.86 | $37.79 | 3,006,763 |
| 2019-12-13 | $39.80 | $39.80 | $38.11 | $38.38 | $37.33 | 2,774,550 |
| 2019-12-12 | $39.00 | $39.79 | $38.78 | $39.69 | $38.60 | 2,441,940 |
| 2019-12-11 | $39.00 | $39.09 | $38.58 | $38.83 | $37.76 | 1,948,661 |
| 2019-12-10 | $38.76 | $39.10 | $38.23 | $39.03 | $37.96 | 2,514,919 |
| 2019-12-09 | $37.55 | $39.34 | $37.44 | $38.91 | $37.84 | 3,404,139 |
| 2019-12-06 | $37.79 | $38.53 | $37.52 | $37.56 | $36.53 | 1,848,919 |
| 2019-12-05 | $38.00 | $38.41 | $37.36 | $37.41 | $36.38 | 2,543,625 |
| 2019-12-04 | $36.90 | $37.80 | $36.73 | $37.68 | $36.65 | 2,548,547 |
| 2019-12-03 | $36.83 | $37.13 | $36.22 | $36.60 | $35.59 | 2,384,548 |
| 2019-12-02 | $38.25 | $38.34 | $37.50 | $37.54 | $36.51 | 2,561,881 |
| 2019-11-29 | $38.30 | $38.30 | $37.70 | $38.17 | $37.12 | 1,549,420 |
| 2019-11-27 | $37.97 | $38.55 | $37.67 | $38.32 | $37.27 | 2,895,883 |
| 2019-11-26 | $38.18 | $38.71 | $37.73 | $38.18 | $36.78 | 6,112,121 |
| 2019-11-25 | $38.46 | $38.66 | $37.45 | $38.36 | $36.95 | 5,803,658 |
| 2019-11-22 | $37.05 | $38.47 | $36.41 | $37.95 | $36.55 | 19,715,234 |
| 2019-11-21 | $32.97 | $34.79 | $32.71 | $34.32 | $33.06 | 9,376,612 |
| 2019-11-20 | $35.11 | $35.19 | $33.68 | $33.95 | $32.70 | 5,602,813 |
| 2019-11-19 | $35.98 | $36.53 | $34.62 | $35.50 | $34.19 | 5,457,156 |
| 2019-11-18 | $37.90 | $38.16 | $37.26 | $37.87 | $36.48 | 3,040,292 |
| 2019-11-15 | $37.99 | $38.28 | $36.97 | $38.04 | $36.64 | 2,995,645 |
| 2019-11-14 | $37.12 | $38.00 | $37.12 | $37.82 | $36.43 | 2,140,340 |
| 2019-11-13 | $36.58 | $37.52 | $36.44 | $37.18 | $35.81 | 3,990,763 |
| 2019-11-12 | $36.80 | $37.85 | $36.10 | $36.90 | $35.54 | 4,270,729 |
| 2019-11-11 | $36.44 | $37.44 | $36.11 | $37.43 | $36.05 | 2,305,633 |
| 2019-11-08 | $36.91 | $36.98 | $36.04 | $36.65 | $35.30 | 2,396,968 |
| 2019-11-07 | $37.42 | $37.57 | $36.95 | $37.13 | $35.77 | 1,516,924 |
| 2019-11-06 | $36.50 | $36.82 | $35.71 | $36.73 | $35.38 | 2,195,047 |
| 2019-11-05 | $37.19 | $37.83 | $36.46 | $36.49 | $35.15 | 3,276,459 |
| 2019-11-04 | $37.12 | $37.49 | $36.51 | $36.80 | $35.45 | 2,201,068 |
| 2019-11-01 | $36.21 | $36.91 | $36.03 | $36.69 | $35.34 | 1,726,134 |
| 2019-10-31 | $34.95 | $35.93 | $34.47 | $35.90 | $34.58 | 2,975,295 |
| 2019-10-30 | $35.98 | $36.45 | $34.68 | $35.21 | $33.92 | 3,299,469 |
| 2019-10-29 | $37.58 | $38.00 | $36.92 | $37.11 | $35.75 | 2,096,677 |
| 2019-10-28 | $37.50 | $38.18 | $37.43 | $38.04 | $36.64 | 2,811,180 |
| 2019-10-25 | $35.87 | $37.81 | $35.87 | $37.23 | $35.86 | 3,170,771 |
| 2019-10-24 | $36.73 | $36.79 | $35.69 | $36.28 | $34.95 | 2,281,405 |
| 2019-10-23 | $37.13 | $37.47 | $36.43 | $36.65 | $35.30 | 2,545,390 |
| 2019-10-22 | $35.72 | $37.02 | $35.15 | $36.93 | $35.57 | 3,029,035 |
| 2019-10-21 | $35.20 | $35.83 | $35.01 | $35.71 | $34.40 | 2,325,491 |
| 2019-10-18 | $34.00 | $34.96 | $33.87 | $34.58 | $33.31 | 2,669,726 |
| 2019-10-17 | $35.12 | $35.21 | $34.55 | $35.04 | $33.75 | 1,699,684 |
| 2019-10-16 | $35.08 | $35.82 | $34.63 | $34.86 | $33.58 | 2,111,612 |
| 2019-10-15 | $34.74 | $35.63 | $34.37 | $35.48 | $34.18 | 2,224,935 |
| 2019-10-14 | $34.92 | $34.96 | $34.03 | $34.68 | $33.41 | 2,452,852 |
| 2019-10-11 | $34.13 | $35.42 | $34.00 | $34.98 | $33.69 | 3,431,915 |
| 2019-10-10 | $33.23 | $34.00 | $33.06 | $33.76 | $32.52 | 1,598,477 |
| 2019-10-09 | $33.23 | $33.41 | $33.01 | $33.10 | $31.88 | 1,955,926 |
| 2019-10-08 | $32.47 | $33.42 | $31.83 | $32.96 | $31.75 | 4,401,755 |
| 2019-10-07 | $32.52 | $33.32 | $32.42 | $33.07 | $31.85 | 2,233,532 |
| 2019-10-04 | $32.05 | $32.56 | $31.73 | $32.49 | $31.30 | 2,687,386 |
| 2019-10-03 | $31.69 | $32.40 | $30.92 | $32.14 | $30.96 | 2,991,920 |
| 2019-10-02 | $33.27 | $33.32 | $31.69 | $31.84 | $30.67 | 3,462,053 |
| 2019-10-01 | $33.76 | $34.14 | $33.08 | $33.48 | $32.25 | 3,235,569 |
| 2019-09-30 | $32.87 | $33.77 | $32.75 | $33.67 | $32.43 | 2,321,993 |
| 2019-09-27 | $32.45 | $33.07 | $32.30 | $32.89 | $31.68 | 2,290,509 |
| 2019-09-26 | $32.28 | $32.45 | $31.89 | $32.19 | $31.01 | 1,901,728 |
| 2019-09-25 | $32.08 | $32.86 | $31.86 | $32.24 | $31.05 | 2,968,197 |
| 2019-09-24 | $32.60 | $32.95 | $31.48 | $32.05 | $30.87 | 2,500,110 |
| 2019-09-23 | $31.80 | $32.93 | $31.35 | $32.35 | $31.16 | 2,643,250 |
| 2019-09-20 | $32.24 | $33.33 | $32.08 | $32.15 | $30.97 | 4,522,953 |
| 2019-09-19 | $32.70 | $32.88 | $32.02 | $32.15 | $30.97 | 2,734,345 |
| 2019-09-18 | $32.16 | $32.79 | $32.09 | $32.59 | $31.39 | 3,925,871 |
| 2019-09-17 | $35.21 | $35.38 | $31.84 | $32.10 | $30.92 | 10,486,635 |
| 2019-09-16 | $34.29 | $35.58 | $34.22 | $35.57 | $34.26 | 4,218,011 |
| 2019-09-13 | $34.96 | $35.63 | $34.42 | $34.80 | $33.52 | 4,533,948 |
| 2019-09-12 | $34.65 | $35.61 | $33.82 | $34.62 | $33.35 | 6,177,508 |
| 2019-09-11 | $34.41 | $35.10 | $33.12 | $35.05 | $33.76 | 5,186,174 |
| 2019-09-10 | $32.55 | $34.28 | $32.26 | $34.24 | $32.98 | 7,036,696 |
| 2019-09-09 | $31.09 | $32.94 | $30.98 | $32.77 | $31.57 | 6,330,021 |
| 2019-09-06 | $31.12 | $31.66 | $30.64 | $31.07 | $29.93 | 5,305,585 |
| 2019-09-05 | $29.96 | $31.97 | $29.90 | $31.07 | $29.93 | 6,616,934 |
| 2019-09-04 | $28.71 | $29.72 | $28.51 | $29.51 | $28.43 | 3,928,177 |
| 2019-09-03 | $28.72 | $28.84 | $27.90 | $28.38 | $27.34 | 3,924,936 |
| 2019-08-30 | $29.20 | $29.74 | $28.74 | $28.97 | $27.91 | 3,270,735 |
| 2019-08-29 | $28.53 | $29.34 | $28.53 | $29.13 | $28.06 | 4,722,264 |
| 2019-08-28 | $27.90 | $29.09 | $27.86 | $28.70 | $27.30 | 4,699,935 |
| 2019-08-27 | $29.07 | $29.21 | $27.82 | $27.89 | $26.53 | 7,822,828 |
| 2019-08-26 | $28.78 | $29.09 | $27.79 | $28.85 | $27.44 | 8,451,643 |
| 2019-08-23 | $30.50 | $30.90 | $28.48 | $28.57 | $27.17 | 9,612,713 |
| 2019-08-22 | $29.00 | $31.11 | $28.55 | $30.75 | $29.25 | 28,946,131 |
| 2019-08-21 | $25.56 | $26.66 | $25.35 | $26.54 | $25.24 | 12,856,254 |
| 2019-08-20 | $26.20 | $26.34 | $25.07 | $25.15 | $23.92 | 5,827,998 |
| 2019-08-19 | $25.64 | $26.32 | $25.44 | $26.10 | $24.83 | 5,281,535 |
| 2019-08-16 | $25.46 | $25.99 | $25.28 | $25.32 | $24.08 | 4,785,725 |
| 2019-08-15 | $26.09 | $26.15 | $25.01 | $25.35 | $24.11 | 6,513,199 |
| 2019-08-14 | $27.73 | $27.85 | $25.88 | $26.02 | $24.75 | 9,845,371 |
| 2019-08-13 | $28.46 | $30.41 | $28.02 | $29.12 | $27.70 | 4,288,763 |
| 2019-08-12 | $29.03 | $29.08 | $28.09 | $28.61 | $27.21 | 3,539,700 |
| 2019-08-09 | $29.99 | $30.16 | $29.25 | $29.30 | $27.87 | 3,865,050 |
| 2019-08-08 | $30.11 | $30.78 | $29.80 | $30.13 | $28.66 | 2,598,539 |
| 2019-08-07 | $30.18 | $30.60 | $29.79 | $30.15 | $28.68 | 4,031,126 |
| 2019-08-06 | $30.26 | $30.65 | $29.83 | $30.55 | $29.06 | 2,371,519 |
| 2019-08-05 | $30.31 | $30.35 | $29.49 | $30.20 | $28.72 | 5,563,474 |
| 2019-08-02 | $31.00 | $31.36 | $30.60 | $30.79 | $29.29 | 3,425,350 |
| 2019-08-01 | $33.16 | $33.30 | $30.50 | $30.83 | $29.32 | 8,022,405 |
| 2019-07-31 | $30.54 | $33.92 | $30.54 | $33.11 | $31.49 | 12,052,960 |
| 2019-07-30 | $30.89 | $31.02 | $30.32 | $30.69 | $29.19 | 3,450,087 |
| 2019-07-29 | $30.40 | $31.04 | $30.18 | $30.94 | $29.43 | 4,302,840 |
| 2019-07-26 | $30.54 | $30.54 | $29.82 | $30.50 | $29.01 | 3,001,491 |
| 2019-07-25 | $29.95 | $30.31 | $29.71 | $30.31 | $28.83 | 4,579,563 |
| 2019-07-24 | $29.12 | $30.16 | $29.12 | $30.02 | $28.55 | 4,587,965 |
| 2019-07-23 | $28.91 | $29.12 | $28.23 | $29.07 | $27.65 | 5,206,677 |
| 2019-07-22 | $29.77 | $30.03 | $28.55 | $28.76 | $27.36 | 5,581,191 |
| 2019-07-19 | $29.43 | $29.96 | $29.40 | $29.72 | $28.27 | 2,776,207 |
| 2019-07-18 | $29.74 | $29.75 | $29.27 | $29.37 | $27.94 | 3,512,624 |
| 2019-07-17 | $30.99 | $31.08 | $29.77 | $29.78 | $28.33 | 4,965,654 |
| 2019-07-16 | $31.17 | $31.43 | $30.99 | $31.01 | $29.50 | 3,224,310 |
| 2019-07-15 | $31.37 | $31.80 | $30.95 | $31.15 | $29.63 | 3,023,776 |
| 2019-07-12 | $30.71 | $31.49 | $30.57 | $31.36 | $29.83 | 2,730,517 |
| 2019-07-11 | $30.35 | $30.77 | $30.14 | $30.57 | $29.08 | 2,178,124 |
| 2019-07-10 | $31.06 | $31.06 | $30.28 | $30.33 | $28.85 | 3,831,312 |
| 2019-07-09 | $31.71 | $31.85 | $30.91 | $30.92 | $29.41 | 4,644,844 |
| 2019-07-08 | $31.90 | $32.29 | $31.51 | $31.82 | $30.27 | 2,930,781 |
| 2019-07-05 | $31.30 | $32.14 | $31.12 | $31.98 | $30.42 | 2,602,701 |
| 2019-07-03 | $30.97 | $31.37 | $30.82 | $31.25 | $29.72 | 3,201,929 |
| 2019-07-02 | $31.15 | $31.20 | $30.69 | $30.95 | $29.44 | 4,516,575 |
| 2019-07-01 | $32.17 | $32.80 | $31.15 | $31.49 | $29.95 | 4,936,575 |
| 2019-06-28 | $31.55 | $32.16 | $31.47 | $31.86 | $30.30 | 3,449,072 |
| 2019-06-27 | $31.35 | $31.85 | $31.09 | $31.45 | $29.91 | 5,500,057 |
| 2019-06-26 | $32.69 | $32.93 | $32.18 | $32.20 | $30.63 | 3,654,743 |
| 2019-06-25 | $32.78 | $32.83 | $32.31 | $32.77 | $31.17 | 2,922,030 |
| 2019-06-24 | $33.22 | $33.22 | $32.50 | $32.68 | $31.08 | 3,082,170 |
| 2019-06-21 | $33.31 | $33.76 | $32.74 | $33.40 | $31.77 | 4,827,590 |
| 2019-06-20 | $33.74 | $33.87 | $32.70 | $33.21 | $31.59 | 5,427,166 |
| 2019-06-19 | $32.25 | $33.39 | $31.71 | $33.17 | $31.55 | 8,223,211 |
| 2019-06-18 | $32.40 | $32.93 | $31.98 | $32.13 | $30.56 | 2,445,383 |
| 2019-06-17 | $32.48 | $33.12 | $32.30 | $32.47 | $30.88 | 2,825,477 |
| 2019-06-14 | $32.59 | $32.67 | $32.08 | $32.61 | $31.02 | 2,504,302 |
| 2019-06-13 | $32.17 | $32.71 | $31.84 | $32.66 | $31.06 | 2,259,514 |
| 2019-06-12 | $32.82 | $33.01 | $32.01 | $32.14 | $30.57 | 2,323,734 |
| 2019-06-11 | $32.59 | $33.17 | $32.35 | $32.83 | $31.23 | 4,183,929 |
| 2019-06-10 | $31.91 | $32.80 | $31.88 | $32.54 | $30.95 | 5,190,270 |
| 2019-06-07 | $31.08 | $31.73 | $30.92 | $31.67 | $30.12 | 3,103,889 |
| 2019-06-06 | $31.71 | $31.87 | $30.55 | $31.05 | $29.53 | 6,394,753 |
| 2019-06-05 | $33.14 | $33.32 | $31.84 | $31.96 | $30.40 | 2,673,108 |
| 2019-06-04 | $32.32 | $33.18 | $32.21 | $32.91 | $31.30 | 3,624,852 |
| 2019-06-03 | $31.22 | $32.43 | $31.15 | $32.10 | $30.53 | 4,044,688 |
| 2019-05-31 | $32.00 | $32.00 | $30.91 | $31.30 | $29.77 | 6,560,165 |
| 2019-05-30 | $32.40 | $32.93 | $32.36 | $32.47 | $30.52 | 3,375,756 |
| 2019-05-29 | $32.78 | $33.04 | $32.27 | $32.42 | $30.48 | 3,499,887 |
| 2019-05-28 | $33.58 | $33.96 | $32.97 | $32.98 | $31.00 | 4,109,227 |
| 2019-05-24 | $33.96 | $34.02 | $33.25 | $33.50 | $31.49 | 4,390,998 |
| 2019-05-23 | $34.11 | $34.81 | $33.67 | $33.81 | $31.78 | 4,992,281 |
| 2019-05-22 | $34.28 | $35.21 | $33.75 | $34.35 | $32.29 | 15,979,502 |
| 2019-05-21 | $37.00 | $38.19 | $36.77 | $37.85 | $35.58 | 9,394,056 |
| 2019-05-20 | $37.48 | $37.80 | $36.95 | $37.46 | $35.21 | 4,396,027 |
| 2019-05-17 | $36.60 | $37.70 | $36.37 | $37.09 | $34.87 | 2,422,362 |
| 2019-05-16 | $37.59 | $37.85 | $36.90 | $36.93 | $34.72 | 2,862,229 |
| 2019-05-15 | $37.75 | $38.10 | $37.02 | $37.43 | $35.19 | 4,062,876 |
| 2019-05-14 | $37.97 | $38.49 | $37.05 | $38.05 | $35.77 | 3,079,328 |
| 2019-05-13 | $39.04 | $39.12 | $37.41 | $37.60 | $35.35 | 3,278,225 |
| 2019-05-10 | $39.36 | $39.56 | $38.76 | $39.37 | $37.01 | 2,421,987 |
| 2019-05-09 | $39.12 | $39.98 | $39.10 | $39.80 | $37.41 | 3,211,339 |
| 2019-05-08 | $39.02 | $40.35 | $38.91 | $39.93 | $37.54 | 2,620,412 |
| 2019-05-07 | $40.59 | $40.62 | $39.20 | $39.37 | $37.01 | 3,137,117 |
| 2019-05-06 | $39.93 | $40.67 | $39.50 | $40.62 | $38.18 | 2,841,088 |
| 2019-05-03 | $40.56 | $40.69 | $40.00 | $40.29 | $37.87 | 2,412,576 |
| 2019-05-02 | $40.51 | $41.04 | $40.30 | $40.47 | $38.04 | 2,720,963 |
| 2019-05-01 | $40.96 | $40.99 | $40.34 | $40.35 | $37.93 | 1,836,526 |
| 2019-04-30 | $40.86 | $41.13 | $40.45 | $41.02 | $38.56 | 4,058,242 |
| 2019-04-29 | $41.25 | $41.63 | $40.71 | $40.82 | $38.37 | 2,387,885 |
| 2019-04-26 | $40.77 | $41.39 | $40.12 | $41.39 | $38.91 | 2,434,345 |
| 2019-04-25 | $41.82 | $41.98 | $40.71 | $41.05 | $38.59 | 2,751,370 |
| 2019-04-24 | $41.77 | $42.50 | $41.77 | $42.00 | $39.48 | 1,842,978 |
| 2019-04-23 | $42.35 | $42.52 | $41.21 | $41.78 | $39.28 | 3,587,439 |
| 2019-04-22 | $43.67 | $43.75 | $42.01 | $42.15 | $39.62 | 2,886,154 |
| 2019-04-18 | $43.95 | $44.35 | $43.65 | $43.86 | $41.23 | 1,913,670 |
| 2019-04-17 | $43.59 | $44.18 | $43.33 | $43.83 | $41.20 | 3,163,816 |
| 2019-04-16 | $43.38 | $43.49 | $43.25 | $43.47 | $40.86 | 4,309,464 |
| 2019-04-15 | $43.98 | $44.04 | $43.18 | $43.25 | $40.66 | 3,251,677 |
| 2019-04-12 | $43.95 | $44.26 | $43.47 | $43.83 | $41.20 | 2,358,035 |
| 2019-04-11 | $45.16 | $45.69 | $43.44 | $43.86 | $41.23 | 3,634,215 |
| 2019-04-10 | $45.00 | $46.00 | $44.29 | $44.94 | $42.25 | 3,670,242 |
| 2019-04-09 | $44.76 | $44.86 | $44.11 | $44.17 | $41.52 | 1,886,610 |
| 2019-04-08 | $45.53 | $46.03 | $44.99 | $45.07 | $42.37 | 1,620,528 |
| 2019-04-05 | $45.67 | $46.20 | $45.45 | $45.64 | $42.90 | 3,381,790 |
| 2019-04-04 | $44.62 | $45.56 | $44.41 | $45.55 | $42.82 | 2,386,047 |
| 2019-04-03 | $44.25 | $44.67 | $44.09 | $44.37 | $41.71 | 2,026,375 |
| 2019-04-02 | $44.95 | $44.99 | $43.88 | $43.94 | $41.31 | 3,105,833 |
| 2019-04-01 | $44.31 | $44.96 | $43.88 | $44.90 | $42.21 | 3,015,192 |
| 2019-03-29 | $44.52 | $44.68 | $43.97 | $44.38 | $41.72 | 2,137,515 |
| 2019-03-28 | $44.98 | $45.92 | $44.28 | $44.32 | $41.66 | 3,698,866 |
| 2019-03-27 | $43.73 | $44.73 | $43.66 | $44.65 | $41.97 | 2,350,600 |
| 2019-03-26 | $44.00 | $44.59 | $43.57 | $43.73 | $41.11 | 2,419,433 |
| 2019-03-25 | $42.79 | $44.29 | $42.75 | $43.54 | $40.93 | 2,161,150 |
| 2019-03-22 | $43.63 | $43.88 | $42.82 | $42.93 | $40.36 | 3,468,979 |
| 2019-03-21 | $42.67 | $43.82 | $42.54 | $43.76 | $41.14 | 4,499,593 |
| 2019-03-20 | $44.55 | $44.64 | $43.36 | $43.45 | $40.84 | 2,661,779 |
| 2019-03-19 | $44.39 | $44.95 | $44.01 | $44.56 | $41.89 | 2,087,869 |
| 2019-03-18 | $43.91 | $44.22 | $43.61 | $44.19 | $41.54 | 2,879,497 |
| 2019-03-15 | $44.47 | $44.54 | $43.28 | $43.74 | $41.12 | 3,020,404 |
| 2019-03-14 | $44.21 | $44.55 | $43.92 | $44.46 | $41.79 | 2,530,747 |
| 2019-03-13 | $44.36 | $44.86 | $43.99 | $44.47 | $41.80 | 2,237,133 |
| 2019-03-12 | $44.44 | $44.46 | $43.82 | $44.43 | $41.77 | 1,930,012 |
| 2019-03-11 | $43.86 | $44.55 | $43.72 | $44.33 | $41.67 | 1,879,516 |
| 2019-03-08 | $44.30 | $44.30 | $43.56 | $43.88 | $41.25 | 1,939,864 |
| 2019-03-07 | $44.50 | $44.99 | $43.62 | $44.75 | $41.72 | 2,757,894 |
| 2019-03-06 | $45.55 | $45.98 | $44.66 | $44.72 | $41.69 | 2,383,778 |
| 2019-03-05 | $45.86 | $45.98 | $44.74 | $45.33 | $42.26 | 3,149,739 |
| 2019-03-04 | $46.87 | $46.93 | $45.37 | $45.47 | $42.39 | 3,688,052 |
| 2019-03-01 | $48.43 | $48.87 | $45.57 | $46.78 | $43.61 | 6,013,201 |
| 2019-02-28 | $47.59 | $47.65 | $46.50 | $47.28 | $44.07 | 6,315,286 |
| 2019-02-27 | $45.59 | $47.28 | $45.46 | $47.26 | $44.06 | 4,847,619 |
| 2019-02-26 | $45.06 | $46.60 | $44.92 | $45.59 | $42.50 | 3,816,772 |
| 2019-02-25 | $44.39 | $45.35 | $44.30 | $44.81 | $41.77 | 4,357,387 |
| 2019-02-22 | $43.50 | $44.04 | $43.15 | $44.04 | $41.05 | 3,661,015 |
| 2019-02-21 | $45.01 | $45.37 | $44.35 | $44.49 | $41.47 | 2,410,309 |
| 2019-02-20 | $45.25 | $45.80 | $44.88 | $45.00 | $41.95 | 2,360,641 |
| 2019-02-19 | $44.51 | $45.45 | $44.11 | $45.25 | $42.18 | 2,838,441 |
| 2019-02-15 | $44.33 | $44.84 | $44.22 | $44.44 | $41.43 | 3,501,056 |
| 2019-02-14 | $44.04 | $44.69 | $43.50 | $43.90 | $40.92 | 5,066,612 |
| 2019-02-13 | $45.58 | $45.58 | $43.72 | $44.61 | $41.58 | 5,568,241 |
| 2019-02-12 | $45.50 | $46.35 | $45.21 | $45.75 | $42.65 | 2,288,374 |
| 2019-02-11 | $45.56 | $45.60 | $45.03 | $45.36 | $42.28 | 3,317,893 |
| 2019-02-08 | $46.22 | $46.37 | $45.38 | $45.47 | $42.39 | 2,343,781 |
| 2019-02-07 | $46.15 | $46.65 | $45.81 | $46.41 | $43.26 | 2,530,848 |
| 2019-02-06 | $46.31 | $46.73 | $45.82 | $46.11 | $42.98 | 1,820,764 |
| 2019-02-05 | $46.25 | $46.79 | $45.96 | $46.62 | $43.46 | 2,081,531 |
| 2019-02-04 | $45.49 | $46.00 | $45.02 | $45.82 | $42.71 | 1,948,609 |
| 2019-02-01 | $46.48 | $46.80 | $45.20 | $45.33 | $42.26 | 3,870,225 |
| 2019-01-31 | $45.23 | $46.45 | $44.96 | $46.41 | $43.26 | 4,779,994 |
| 2019-01-30 | $46.00 | $46.35 | $45.25 | $45.38 | $42.30 | 3,083,251 |
| 2019-01-29 | $45.96 | $46.09 | $45.24 | $45.92 | $42.81 | 3,354,944 |
| 2019-01-28 | $46.65 | $46.73 | $45.69 | $46.06 | $42.94 | 3,727,518 |
| 2019-01-25 | $47.00 | $47.65 | $46.73 | $47.08 | $43.89 | 2,600,825 |
| 2019-01-24 | $46.54 | $46.74 | $45.60 | $46.72 | $43.55 | 2,472,625 |
| 2019-01-23 | $47.16 | $47.16 | $45.90 | $46.63 | $43.47 | 2,146,438 |
| 2019-01-22 | $47.26 | $47.83 | $46.78 | $47.07 | $43.88 | 2,321,631 |
| 2019-01-18 | $46.27 | $47.87 | $46.27 | $47.52 | $44.30 | 4,108,821 |
| 2019-01-17 | $44.83 | $46.08 | $44.77 | $45.88 | $42.77 | 3,466,353 |
| 2019-01-16 | $43.26 | $45.07 | $43.04 | $45.01 | $41.96 | 10,653,143 |
| 2019-01-15 | $47.07 | $47.56 | $46.98 | $47.26 | $44.06 | 1,987,123 |
| 2019-01-14 | $47.19 | $47.85 | $46.94 | $47.28 | $44.07 | 1,801,272 |
| 2019-01-11 | $47.21 | $48.77 | $46.84 | $47.38 | $44.17 | 3,632,774 |
| 2019-01-10 | $45.81 | $47.34 | $44.60 | $47.30 | $44.09 | 4,228,139 |
| 2019-01-09 | $48.91 | $49.96 | $48.21 | $49.29 | $45.95 | 3,078,253 |
| 2019-01-08 | $49.43 | $49.98 | $47.86 | $49.02 | $45.70 | 2,424,850 |
| 2019-01-07 | $46.74 | $48.91 | $46.65 | $48.16 | $44.89 | 2,384,699 |
| 2019-01-04 | $47.48 | $47.69 | $46.67 | $46.97 | $43.78 | 2,849,645 |
| 2019-01-03 | $47.24 | $48.11 | $46.59 | $47.00 | $43.81 | 2,919,676 |
| 2019-01-02 | $45.96 | $48.10 | $45.67 | $47.48 | $44.26 | 2,768,363 |
| 2018-12-31 | $46.12 | $47.10 | $45.55 | $46.61 | $43.45 | 1,972,033 |
| 2018-12-28 | $46.84 | $46.89 | $45.66 | $46.05 | $42.93 | 2,261,408 |
| 2018-12-27 | $46.09 | $46.67 | $44.91 | $46.66 | $43.50 | 2,415,167 |
| 2018-12-26 | $44.70 | $46.94 | $44.70 | $46.75 | $43.58 | 4,339,793 |
| 2018-12-24 | $44.08 | $44.95 | $43.70 | $44.19 | $41.19 | 2,869,730 |
| 2018-12-21 | $46.26 | $46.96 | $44.23 | $44.32 | $41.31 | 3,989,089 |
| 2018-12-20 | $46.56 | $47.07 | $45.44 | $46.13 | $43.00 | 3,164,476 |
| 2018-12-19 | $48.29 | $48.78 | $46.66 | $46.80 | $43.63 | 2,453,570 |
| 2018-12-18 | $47.99 | $48.81 | $47.68 | $48.31 | $45.03 | 2,889,343 |
| 2018-12-17 | $48.38 | $48.77 | $47.44 | $47.66 | $44.43 | 2,454,641 |
| 2018-12-14 | $48.84 | $49.98 | $48.37 | $48.61 | $45.31 | 2,426,153 |
| 2018-12-13 | $49.97 | $50.43 | $48.41 | $48.97 | $45.65 | 2,577,215 |
| 2018-12-12 | $49.64 | $50.66 | $49.26 | $50.17 | $46.77 | 3,000,972 |
| 2018-12-11 | $49.50 | $50.30 | $48.52 | $49.04 | $45.71 | 2,133,556 |
| 2018-12-10 | $49.57 | $49.67 | $47.83 | $49.04 | $45.71 | 2,453,651 |
| 2018-12-07 | $50.74 | $51.14 | $49.00 | $49.36 | $46.01 | 2,758,495 |
| 2018-12-06 | $50.31 | $50.91 | $49.29 | $50.69 | $47.25 | 3,493,490 |
| 2018-12-04 | $53.04 | $53.35 | $50.37 | $50.82 | $47.37 | 4,275,515 |
| 2018-12-03 | $53.38 | $53.77 | $51.94 | $53.15 | $49.55 | 2,689,336 |
| 2018-11-30 | $51.98 | $53.54 | $51.94 | $52.87 | $49.28 | 3,681,041 |
| 2018-11-29 | $54.38 | $54.65 | $51.92 | $52.30 | $48.75 | 3,852,508 |
| 2018-11-28 | $53.19 | $54.55 | $52.90 | $54.48 | $50.79 | 2,635,248 |
| 2018-11-27 | $52.29 | $53.15 | $52.13 | $52.99 | $49.40 | 2,406,004 |
| 2018-11-26 | $51.92 | $52.89 | $51.69 | $52.29 | $48.74 | 3,710,445 |
| 2018-11-23 | $51.68 | $52.47 | $51.36 | $51.54 | $48.04 | 1,711,619 |
| 2018-11-21 | $51.18 | $52.68 | $51.18 | $52.33 | $48.43 | 3,275,492 |
| 2018-11-20 | $49.11 | $51.76 | $48.27 | $50.99 | $47.19 | 4,074,205 |
| 2018-11-19 | $51.20 | $51.89 | $49.87 | $51.26 | $47.44 | 4,402,080 |
| 2018-11-16 | $52.60 | $52.60 | $49.83 | $50.93 | $47.14 | 12,772,023 |
| 2018-11-15 | $59.90 | $60.25 | $58.25 | $58.99 | $54.60 | 4,892,730 |
| 2018-11-14 | $63.91 | $65.24 | $60.81 | $61.10 | $56.55 | 3,427,686 |
| 2018-11-13 | $65.10 | $65.13 | $63.73 | $63.91 | $59.15 | 2,722,349 |
| 2018-11-12 | $66.03 | $66.60 | $64.22 | $64.30 | $59.51 | 1,897,930 |
| 2018-11-09 | $66.32 | $66.35 | $65.08 | $65.46 | $60.59 | 1,584,413 |
| 2018-11-08 | $65.00 | $67.20 | $65.00 | $66.54 | $61.59 | 1,814,520 |
| 2018-11-07 | $67.53 | $67.65 | $64.59 | $66.44 | $61.49 | 3,010,811 |
| 2018-11-06 | $66.87 | $67.75 | $66.55 | $67.46 | $62.44 | 1,778,945 |
| 2018-11-05 | $66.54 | $67.45 | $65.14 | $67.35 | $62.34 | 1,770,209 |
| 2018-11-02 | $66.43 | $67.67 | $65.68 | $66.49 | $61.54 | 1,891,237 |
| 2018-11-01 | $65.60 | $66.39 | $64.50 | $65.49 | $60.61 | 2,603,883 |
| 2018-10-31 | $66.93 | $67.70 | $65.66 | $65.77 | $60.87 | 5,104,474 |
| 2018-10-30 | $63.30 | $67.06 | $63.29 | $66.90 | $61.92 | 3,762,021 |
| 2018-10-29 | $61.87 | $64.74 | $61.85 | $62.59 | $57.93 | 3,906,596 |
| 2018-10-26 | $61.24 | $62.29 | $60.16 | $61.12 | $56.57 | 2,560,826 |
| 2018-10-25 | $59.39 | $61.80 | $59.34 | $61.50 | $56.92 | 2,195,408 |
| 2018-10-24 | $59.96 | $62.00 | $59.10 | $59.28 | $54.87 | 3,661,021 |
| 2018-10-23 | $59.87 | $60.45 | $58.23 | $60.13 | $55.65 | 1,266,779 |
| 2018-10-22 | $59.73 | $60.98 | $59.73 | $60.52 | $56.01 | 2,210,315 |
| 2018-10-19 | $59.93 | $60.54 | $58.93 | $59.44 | $55.01 | 1,656,360 |
| 2018-10-18 | $60.30 | $60.96 | $59.64 | $60.11 | $55.63 | 1,305,494 |
| 2018-10-17 | $62.11 | $62.61 | $59.87 | $60.41 | $55.91 | 1,656,393 |
| 2018-10-16 | $62.08 | $62.68 | $61.31 | $62.56 | $57.90 | 1,287,834 |
| 2018-10-15 | $61.79 | $62.29 | $61.25 | $61.88 | $57.27 | 1,547,870 |
| 2018-10-12 | $60.02 | $61.66 | $59.76 | $61.49 | $56.91 | 2,219,259 |
| 2018-10-11 | $60.87 | $61.82 | $59.25 | $59.29 | $54.88 | 1,950,099 |
| 2018-10-10 | $61.53 | $62.59 | $60.88 | $60.98 | $56.44 | 1,886,105 |
| 2018-10-09 | $61.50 | $62.49 | $60.83 | $61.40 | $56.83 | 2,324,390 |
| 2018-10-08 | $59.99 | $62.11 | $59.86 | $61.92 | $57.31 | 2,665,947 |
| 2018-10-05 | $59.53 | $60.85 | $59.25 | $60.26 | $55.77 | 2,958,710 |
| 2018-10-04 | $59.01 | $59.97 | $58.93 | $59.33 | $54.91 | 2,914,817 |
| 2018-10-03 | $58.75 | $59.52 | $58.31 | $59.28 | $54.87 | 1,844,364 |
| 2018-10-02 | $60.68 | $60.92 | $58.50 | $58.54 | $54.18 | 1,709,814 |
| 2018-10-01 | $60.03 | $61.12 | $59.81 | $60.63 | $56.12 | 2,084,944 |
| 2018-09-28 | $60.14 | $60.63 | $59.54 | $59.81 | $55.36 | 1,691,771 |
| 2018-09-27 | $60.18 | $60.57 | $59.83 | $60.02 | $55.55 | 1,477,393 |
| 2018-09-26 | $59.83 | $61.38 | $59.75 | $60.38 | $55.88 | 1,797,200 |
| 2018-09-25 | $60.36 | $60.68 | $59.47 | $59.74 | $55.29 | 2,559,752 |
| 2018-09-24 | $60.33 | $60.86 | $59.66 | $59.99 | $55.52 | 1,702,150 |
| 2018-09-21 | $61.16 | $62.02 | $60.17 | $60.34 | $55.85 | 3,465,061 |
| 2018-09-20 | $63.75 | $63.78 | $60.72 | $61.03 | $56.49 | 4,148,074 |
| 2018-09-19 | $64.14 | $64.73 | $63.57 | $64.14 | $59.36 | 1,311,653 |
| 2018-09-18 | $64.16 | $64.78 | $63.93 | $64.06 | $59.29 | 1,444,218 |
| 2018-09-17 | $65.40 | $65.46 | $63.78 | $64.10 | $59.33 | 1,606,169 |
| 2018-09-14 | $65.58 | $65.58 | $64.31 | $65.50 | $60.62 | 1,818,897 |
| 2018-09-13 | $65.73 | $66.09 | $65.14 | $65.48 | $60.60 | 1,445,460 |
| 2018-09-12 | $65.75 | $66.01 | $65.09 | $65.84 | $60.94 | 1,198,253 |
| 2018-09-11 | $65.31 | $66.10 | $65.20 | $65.66 | $60.77 | 1,846,059 |
| 2018-09-10 | $65.98 | $66.27 | $65.23 | $65.49 | $60.61 | 2,029,065 |
| 2018-09-07 | $64.97 | $66.33 | $64.52 | $65.72 | $60.83 | 2,317,796 |
| 2018-09-06 | $65.16 | $66.30 | $64.95 | $65.11 | $60.26 | 2,459,603 |
| 2018-09-05 | $64.99 | $65.78 | $64.07 | $64.83 | $60.00 | 5,209,989 |
| 2018-09-04 | $63.37 | $65.06 | $63.30 | $65.02 | $60.18 | 3,321,205 |
| 2018-08-31 | $61.79 | $63.03 | $61.68 | $62.85 | $58.17 | 2,708,029 |
| 2018-08-30 | $60.89 | $62.28 | $60.89 | $62.25 | $57.28 | 2,060,729 |
| 2018-08-29 | $61.71 | $61.75 | $59.92 | $61.38 | $56.48 | 2,899,794 |
| 2018-08-28 | $60.77 | $62.35 | $60.61 | $61.99 | $57.04 | 2,334,514 |
| 2018-08-27 | $61.99 | $61.99 | $60.30 | $60.59 | $55.75 | 2,528,917 |
| 2018-08-24 | $61.77 | $62.74 | $61.58 | $62.06 | $57.10 | 5,099,065 |
| 2018-08-23 | $60.79 | $62.18 | $60.41 | $62.00 | $57.05 | 2,685,105 |
| 2018-08-22 | $61.56 | $61.98 | $60.51 | $60.57 | $55.73 | 2,184,573 |
| 2018-08-21 | $61.73 | $62.05 | $60.49 | $61.35 | $56.45 | 4,429,914 |
| 2018-08-20 | $59.39 | $61.73 | $59.07 | $61.56 | $56.64 | 9,038,571 |
| 2018-08-17 | $55.65 | $59.25 | $55.27 | $59.18 | $54.45 | 17,078,478 |
| 2018-08-16 | $52.11 | $52.64 | $50.93 | $52.28 | $48.10 | 5,690,019 |
| 2018-08-15 | $54.02 | $54.08 | $51.48 | $51.86 | $47.72 | 3,668,462 |
| 2018-08-14 | $53.38 | $54.97 | $53.31 | $54.88 | $50.50 | 2,883,826 |
| 2018-08-13 | $52.70 | $53.30 | $52.55 | $52.95 | $48.72 | 1,791,985 |
| 2018-08-10 | $52.26 | $53.30 | $52.06 | $52.58 | $48.38 | 2,211,920 |
| 2018-08-09 | $51.70 | $52.67 | $51.53 | $52.55 | $48.35 | 1,891,001 |
| 2018-08-08 | $50.68 | $51.63 | $50.67 | $51.57 | $47.45 | 1,597,475 |
| 2018-08-07 | $50.79 | $51.35 | $50.06 | $50.99 | $46.92 | 2,951,095 |
| 2018-08-06 | $50.24 | $51.08 | $50.19 | $50.93 | $46.86 | 1,746,599 |
| 2018-08-03 | $50.96 | $51.47 | $49.97 | $50.58 | $46.54 | 2,203,378 |
| 2018-08-02 | $50.19 | $50.98 | $49.88 | $50.75 | $46.70 | 2,235,347 |
| 2018-08-01 | $51.99 | $52.23 | $50.16 | $50.26 | $46.25 | 1,985,465 |
| 2018-07-31 | $52.82 | $53.10 | $52.09 | $52.41 | $48.22 | 1,428,620 |
| 2018-07-30 | $51.89 | $52.81 | $51.89 | $52.49 | $48.30 | 1,247,966 |
| 2018-07-27 | $52.93 | $53.28 | $51.81 | $51.97 | $47.82 | 1,271,595 |
| 2018-07-26 | $53.55 | $54.28 | $52.76 | $52.83 | $48.61 | 1,181,716 |
| 2018-07-25 | $52.79 | $53.43 | $52.67 | $53.41 | $49.14 | 1,429,631 |
| 2018-07-24 | $53.16 | $53.29 | $52.33 | $52.52 | $48.32 | 1,445,951 |
| 2018-07-23 | $52.48 | $53.49 | $52.41 | $53.10 | $48.86 | 1,705,601 |
| 2018-07-20 | $53.76 | $54.61 | $52.52 | $52.59 | $48.39 | 4,550,330 |
| 2018-07-19 | $53.00 | $54.09 | $52.99 | $54.03 | $49.71 | 1,164,600 |
| 2018-07-18 | $52.40 | $53.18 | $52.31 | $53.06 | $48.82 | 1,314,801 |
| 2018-07-17 | $52.25 | $52.70 | $51.66 | $52.31 | $48.13 | 1,338,044 |
| 2018-07-16 | $52.24 | $52.76 | $51.72 | $52.43 | $48.24 | 1,282,461 |
| 2018-07-13 | $53.25 | $53.86 | $52.02 | $52.18 | $48.01 | 2,312,595 |
| 2018-07-12 | $53.55 | $53.69 | $52.44 | $53.39 | $49.13 | 3,253,286 |
| 2018-07-11 | $52.03 | $53.55 | $51.63 | $53.42 | $49.15 | 3,057,622 |
| 2018-07-10 | $52.00 | $52.43 | $50.31 | $52.09 | $47.93 | 7,675,702 |
| 2018-07-09 | $54.00 | $54.11 | $52.37 | $53.52 | $49.25 | 4,130,129 |
| 2018-07-06 | $53.01 | $54.09 | $52.89 | $53.95 | $49.64 | 3,272,389 |
| 2018-07-05 | $51.88 | $53.17 | $51.68 | $53.12 | $48.88 | 3,729,008 |
| 2018-07-03 | $50.81 | $51.83 | $50.78 | $51.38 | $47.28 | 927,720 |
| 2018-07-02 | $50.00 | $50.71 | $49.13 | $50.71 | $46.66 | 2,246,281 |
| 2018-06-29 | $52.68 | $52.81 | $51.70 | $51.78 | $47.64 | 1,525,115 |
| 2018-06-28 | $51.24 | $52.56 | $51.03 | $52.38 | $48.20 | 1,302,621 |
| 2018-06-27 | $51.41 | $52.20 | $51.22 | $51.33 | $47.23 | 1,737,932 |
| 2018-06-26 | $51.09 | $51.66 | $50.35 | $51.57 | $47.45 | 2,111,656 |
| 2018-06-25 | $51.17 | $51.67 | $50.67 | $50.90 | $46.83 | 1,729,528 |
| 2018-06-22 | $53.00 | $53.05 | $51.34 | $51.43 | $47.32 | 2,070,484 |
| 2018-06-21 | $52.25 | $52.98 | $51.98 | $52.78 | $48.56 | 2,067,084 |
| 2018-06-20 | $51.49 | $51.91 | $51.04 | $51.83 | $47.69 | 1,097,295 |
| 2018-06-19 | $51.04 | $51.59 | $50.82 | $51.18 | $47.09 | 1,728,763 |
| 2018-06-18 | $50.35 | $51.63 | $50.26 | $51.60 | $47.48 | 1,780,026 |
| 2018-06-15 | $49.77 | $50.53 | $49.41 | $50.49 | $46.46 | 2,391,375 |
| 2018-06-14 | $51.37 | $51.37 | $49.74 | $49.87 | $45.89 | 3,028,676 |
| 2018-06-13 | $53.15 | $53.25 | $51.44 | $51.49 | $47.38 | 2,018,549 |
| 2018-06-12 | $52.38 | $53.36 | $52.06 | $52.93 | $48.70 | 2,106,491 |
| 2018-06-11 | $52.50 | $53.08 | $52.17 | $52.26 | $48.09 | 1,905,144 |
| 2018-06-08 | $51.91 | $52.55 | $51.55 | $52.47 | $48.28 | 1,624,831 |
| 2018-06-07 | $52.00 | $53.41 | $51.41 | $52.19 | $48.02 | 2,463,365 |
| 2018-06-06 | $51.69 | $51.99 | $51.27 | $51.84 | $47.70 | 1,724,726 |
| 2018-06-05 | $51.00 | $52.03 | $50.79 | $51.74 | $47.61 | 2,844,599 |
| 2018-06-04 | $49.83 | $51.01 | $49.74 | $50.95 | $46.88 | 1,861,808 |
| 2018-06-01 | $49.08 | $50.08 | $49.08 | $49.59 | $45.63 | 1,332,419 |
| 2018-05-31 | $48.80 | $49.40 | $48.31 | $49.03 | $45.11 | 2,224,281 |
| 2018-05-30 | $49.17 | $49.68 | $48.77 | $49.00 | $45.09 | 1,603,466 |
| 2018-05-29 | $48.69 | $49.15 | $48.60 | $48.96 | $45.05 | 1,645,785 |
| 2018-05-25 | $48.53 | $49.38 | $48.09 | $48.93 | $45.02 | 2,491,932 |
| 2018-05-24 | $47.53 | $49.26 | $47.52 | $48.74 | $44.85 | 3,065,895 |
| 2018-05-23 | $46.32 | $47.74 | $46.18 | $47.62 | $43.82 | 3,086,159 |
| 2018-05-22 | $46.06 | $46.55 | $45.61 | $45.77 | $42.11 | 3,483,906 |
| 2018-05-21 | $45.73 | $46.36 | $45.25 | $45.84 | $42.18 | 3,733,930 |
| 2018-05-18 | $46.83 | $47.20 | $45.35 | $45.36 | $41.74 | 11,422,391 |
| 2018-05-17 | $50.64 | $51.87 | $50.51 | $50.91 | $46.84 | 5,173,476 |
| 2018-05-16 | $51.06 | $51.56 | $49.55 | $51.05 | $46.63 | 3,042,089 |
| 2018-05-15 | $49.12 | $50.04 | $48.68 | $49.86 | $45.55 | 1,551,848 |
| 2018-05-14 | $49.00 | $49.45 | $48.75 | $49.32 | $45.05 | 2,139,463 |
| 2018-05-11 | $48.24 | $49.16 | $47.96 | $48.80 | $44.58 | 925,052 |
| 2018-05-10 | $48.85 | $48.89 | $47.56 | $48.58 | $44.38 | 1,680,977 |
| 2018-05-09 | $48.50 | $49.42 | $47.99 | $49.27 | $45.01 | 1,876,781 |
| 2018-05-08 | $48.46 | $48.82 | $48.05 | $48.40 | $44.21 | 1,181,868 |
| 2018-05-07 | $49.74 | $49.74 | $47.99 | $48.52 | $44.32 | 1,075,527 |
| 2018-05-04 | $49.11 | $49.69 | $48.57 | $49.49 | $45.21 | 1,044,004 |
| 2018-05-03 | $50.04 | $50.09 | $49.23 | $49.28 | $45.02 | 2,264,447 |
| 2018-05-02 | $49.99 | $50.48 | $49.27 | $50.20 | $45.86 | 1,195,285 |
| 2018-05-01 | $49.90 | $51.10 | $49.46 | $50.17 | $45.83 | 1,349,953 |
| 2018-04-30 | $51.71 | $52.14 | $50.53 | $50.56 | $46.19 | 2,376,914 |
| 2018-04-27 | $49.52 | $51.62 | $49.51 | $51.60 | $47.14 | 2,404,670 |
| 2018-04-26 | $48.60 | $49.76 | $48.37 | $49.68 | $45.38 | 1,690,663 |
| 2018-04-25 | $47.80 | $48.81 | $47.28 | $48.73 | $44.51 | 1,372,434 |
| 2018-04-24 | $48.17 | $48.80 | $47.62 | $47.89 | $43.75 | 1,475,487 |
| 2018-04-23 | $46.82 | $48.24 | $46.72 | $48.15 | $43.98 | 1,446,801 |
| 2018-04-20 | $46.76 | $47.87 | $46.53 | $46.78 | $42.73 | 1,327,690 |
| 2018-04-19 | $47.06 | $47.11 | $45.81 | $46.72 | $42.68 | 1,653,073 |
| 2018-04-18 | $47.39 | $48.12 | $47.23 | $47.28 | $43.19 | 1,022,079 |
| 2018-04-17 | $48.25 | $48.34 | $47.07 | $47.15 | $43.07 | 1,386,498 |
| 2018-04-16 | $47.66 | $48.05 | $47.00 | $47.85 | $43.71 | 1,348,643 |
| 2018-04-13 | $48.64 | $48.78 | $47.15 | $47.39 | $43.29 | 1,537,156 |
| 2018-04-12 | $49.02 | $49.42 | $48.10 | $48.37 | $44.19 | 1,106,735 |
| 2018-04-11 | $49.04 | $49.82 | $48.88 | $49.01 | $44.77 | 940,279 |
| 2018-04-10 | $48.57 | $49.67 | $48.54 | $49.47 | $45.19 | 1,485,590 |
| 2018-04-09 | $48.37 | $48.73 | $47.58 | $48.03 | $43.87 | 1,643,128 |
| 2018-04-06 | $49.65 | $49.95 | $47.65 | $48.03 | $43.87 | 1,308,994 |
| 2018-04-05 | $49.55 | $50.14 | $49.17 | $50.07 | $45.74 | 764,123 |
| 2018-04-04 | $47.59 | $49.50 | $47.56 | $49.42 | $45.14 | 1,174,186 |
| 2018-04-03 | $47.64 | $48.22 | $47.52 | $48.20 | $44.03 | 1,119,497 |
| 2018-04-02 | $48.29 | $48.95 | $46.71 | $47.53 | $43.42 | 2,278,709 |
| 2018-03-29 | $48.11 | $48.98 | $47.94 | $48.41 | $44.22 | 1,158,087 |
| 2018-03-28 | $47.41 | $49.11 | $47.27 | $47.90 | $43.76 | 1,170,382 |
| 2018-03-27 | $47.08 | $48.47 | $46.91 | $47.37 | $43.27 | 1,867,452 |
| 2018-03-26 | $46.89 | $47.48 | $46.64 | $47.13 | $43.05 | 1,383,603 |
| 2018-03-23 | $46.99 | $47.43 | $46.25 | $46.36 | $42.35 | 1,894,224 |
| 2018-03-22 | $47.36 | $48.12 | $46.83 | $46.87 | $42.82 | 1,354,121 |
| 2018-03-21 | $48.20 | $48.40 | $47.32 | $47.70 | $43.57 | 3,536,031 |
| 2018-03-20 | $49.59 | $49.68 | $48.84 | $49.35 | $45.08 | 1,100,052 |
| 2018-03-19 | $49.34 | $49.77 | $49.00 | $49.36 | $45.09 | 1,065,121 |
| 2018-03-16 | $48.81 | $49.84 | $48.77 | $49.32 | $45.05 | 1,908,683 |
| 2018-03-15 | $49.46 | $49.56 | $48.73 | $48.92 | $44.69 | 2,145,653 |
| 2018-03-14 | $50.35 | $50.61 | $49.35 | $49.48 | $45.20 | 1,401,131 |
| 2018-03-13 | $50.00 | $50.97 | $49.89 | $50.33 | $45.98 | 1,201,875 |
| 2018-03-12 | $49.91 | $50.31 | $49.38 | $49.85 | $45.54 | 1,401,100 |
| 2018-03-09 | $50.43 | $50.76 | $49.38 | $49.99 | $45.67 | 1,966,949 |
| 2018-03-08 | $51.42 | $51.52 | $49.95 | $50.13 | $45.79 | 2,345,759 |
| 2018-03-07 | $52.19 | $52.33 | $50.64 | $51.05 | $46.63 | 2,268,846 |
| 2018-03-06 | $50.99 | $52.51 | $50.81 | $52.49 | $47.95 | 3,286,235 |
| 2018-03-05 | $52.90 | $53.18 | $51.74 | $51.90 | $47.41 | 2,988,274 |
| 2018-03-02 | $47.85 | $53.23 | $47.46 | $53.04 | $48.45 | 4,985,294 |
| 2018-03-01 | $50.65 | $50.87 | $49.15 | $50.48 | $45.79 | 3,405,552 |
| 2018-02-28 | $51.51 | $51.95 | $50.89 | $51.31 | $46.55 | 2,161,674 |
| 2018-02-27 | $53.14 | $53.53 | $51.01 | $51.03 | $46.29 | 2,746,940 |
| 2018-02-26 | $53.63 | $53.80 | $52.21 | $52.40 | $47.54 | 2,236,207 |
| 2018-02-23 | $50.69 | $54.00 | $50.23 | $53.56 | $48.59 | 7,092,994 |
| 2018-02-22 | $50.16 | $50.74 | $50.00 | $50.27 | $45.60 | 1,007,360 |
| 2018-02-21 | $50.52 | $51.10 | $50.04 | $50.06 | $45.41 | 1,123,988 |
| 2018-02-20 | $50.97 | $51.43 | $50.15 | $50.49 | $45.80 | 1,343,863 |
| 2018-02-16 | $51.13 | $51.80 | $50.90 | $51.50 | $46.72 | 1,272,672 |
| 2018-02-15 | $50.76 | $51.60 | $50.30 | $51.24 | $46.48 | 1,333,569 |
| 2018-02-14 | $48.87 | $50.67 | $48.49 | $50.36 | $45.68 | 1,486,585 |
| 2018-02-13 | $48.30 | $49.23 | $48.18 | $49.17 | $44.60 | 1,001,037 |
| 2018-02-12 | $48.18 | $48.76 | $47.67 | $48.37 | $43.88 | 908,750 |
| 2018-02-09 | $47.67 | $48.61 | $46.20 | $47.89 | $43.44 | 2,072,927 |
| 2018-02-08 | $48.89 | $49.08 | $47.20 | $47.23 | $42.85 | 1,790,255 |
| 2018-02-07 | $49.35 | $50.15 | $48.50 | $49.30 | $44.72 | 2,189,427 |
| 2018-02-06 | $47.06 | $48.75 | $46.10 | $48.26 | $43.78 | 2,462,747 |
| 2018-02-05 | $47.58 | $48.49 | $46.51 | $46.64 | $42.31 | 2,595,553 |
| 2018-02-02 | $48.82 | $49.41 | $47.53 | $47.85 | $43.41 | 1,841,000 |
| 2018-02-01 | $48.90 | $51.00 | $48.40 | $49.23 | $44.66 | 1,447,207 |
| 2018-01-31 | $49.61 | $50.15 | $49.07 | $49.31 | $44.73 | 1,350,668 |
| 2018-01-30 | $50.60 | $50.81 | $49.05 | $49.41 | $44.82 | 1,567,677 |
| 2018-01-29 | $50.25 | $51.25 | $50.25 | $50.89 | $46.17 | 1,285,039 |
| 2018-01-26 | $49.54 | $50.40 | $49.05 | $50.40 | $45.72 | 2,405,872 |
| 2018-01-25 | $50.91 | $51.00 | $49.38 | $49.50 | $44.90 | 1,927,560 |
| 2018-01-24 | $51.92 | $52.24 | $50.13 | $50.62 | $45.92 | 2,554,432 |
| 2018-01-23 | $51.82 | $52.49 | $51.41 | $52.00 | $47.17 | 1,176,334 |
| 2018-01-22 | $52.00 | $52.83 | $51.51 | $52.82 | $47.92 | 1,085,147 |
| 2018-01-19 | $51.42 | $52.10 | $51.06 | $52.00 | $47.17 | 1,493,191 |
| 2018-01-18 | $50.84 | $51.40 | $50.69 | $51.22 | $46.46 | 856,120 |
| 2018-01-17 | $50.52 | $51.16 | $50.13 | $50.97 | $46.24 | 1,216,645 |
| 2018-01-16 | $51.85 | $51.97 | $50.04 | $50.18 | $45.52 | 1,968,602 |
| 2018-01-12 | $50.38 | $53.00 | $50.30 | $51.82 | $47.01 | 5,198,794 |
| 2018-01-11 | $49.36 | $50.11 | $48.71 | $50.09 | $45.44 | 1,863,487 |
| 2018-01-10 | $47.64 | $49.50 | $47.55 | $49.20 | $44.63 | 3,097,037 |
| 2018-01-09 | $48.24 | $48.24 | $47.45 | $47.89 | $43.44 | 1,684,059 |
| 2018-01-08 | $48.56 | $49.24 | $47.55 | $48.27 | $43.79 | 1,767,876 |
| 2018-01-05 | $48.22 | $48.65 | $47.90 | $48.25 | $43.77 | 1,346,902 |
| 2018-01-04 | $48.38 | $48.63 | $46.30 | $48.06 | $43.60 | 2,325,404 |
| 2018-01-03 | $49.30 | $49.70 | $48.53 | $48.65 | $44.13 | 2,125,827 |
| 2018-01-02 | $48.76 | $49.86 | $48.51 | $49.12 | $44.56 | 3,544,827 |
| 2017-12-29 | $47.78 | $48.07 | $47.28 | $47.38 | $42.98 | 1,125,702 |
| 2017-12-28 | $47.92 | $47.92 | $47.19 | $47.71 | $43.28 | 1,255,781 |
| 2017-12-27 | $48.24 | $48.49 | $47.69 | $47.93 | $43.48 | 1,898,550 |
| 2017-12-26 | $47.60 | $49.09 | $47.59 | $48.47 | $43.97 | 1,575,928 |
| 2017-12-22 | $47.52 | $47.75 | $47.27 | $47.54 | $43.13 | 1,715,506 |
| 2017-12-21 | $46.84 | $47.68 | $46.75 | $47.50 | $43.09 | 1,226,921 |
| 2017-12-20 | $46.81 | $47.13 | $46.31 | $46.84 | $42.49 | 1,816,110 |
| 2017-12-19 | $46.81 | $46.99 | $45.99 | $46.51 | $42.19 | 1,320,779 |
| 2017-12-18 | $45.74 | $46.82 | $45.62 | $46.63 | $42.30 | 1,741,319 |
| 2017-12-15 | $45.32 | $46.04 | $45.16 | $45.49 | $41.27 | 2,817,221 |
| 2017-12-14 | $46.25 | $46.84 | $44.86 | $44.96 | $40.79 | 1,718,476 |
| 2017-12-13 | $45.89 | $46.49 | $45.56 | $46.27 | $41.97 | 1,380,764 |
| 2017-12-12 | $45.08 | $46.39 | $45.08 | $45.74 | $41.49 | 1,653,215 |
| 2017-12-11 | $45.96 | $46.11 | $45.37 | $45.84 | $41.58 | 1,682,547 |
| 2017-12-08 | $45.02 | $45.83 | $44.68 | $45.78 | $41.53 | 1,410,985 |
| 2017-12-07 | $45.81 | $46.01 | $44.69 | $44.98 | $40.80 | 2,123,107 |
| 2017-12-06 | $46.20 | $46.55 | $45.11 | $45.32 | $41.11 | 2,350,319 |
| 2017-12-05 | $47.19 | $47.19 | $45.62 | $46.15 | $41.87 | 1,755,136 |
| 2017-12-04 | $46.14 | $47.85 | $46.13 | $47.26 | $42.87 | 3,979,090 |
| 2017-12-01 | $45.38 | $45.94 | $44.40 | $45.50 | $41.28 | 2,450,236 |
| 2017-11-30 | $45.61 | $46.96 | $45.15 | $45.45 | $41.23 | 4,559,270 |
| 2017-11-29 | $42.87 | $46.35 | $42.78 | $45.76 | $41.51 | 7,680,403 |
| 2017-11-28 | $41.39 | $42.72 | $41.11 | $42.67 | $38.71 | 2,099,846 |
| 2017-11-27 | $41.08 | $41.90 | $40.61 | $41.34 | $37.50 | 2,856,288 |
| 2017-11-24 | $41.23 | $41.48 | $40.71 | $40.96 | $37.16 | 974,197 |
| 2017-11-22 | $41.27 | $41.88 | $41.05 | $41.16 | $37.00 | 1,606,269 |
| 2017-11-21 | $41.37 | $41.46 | $40.41 | $41.30 | $37.13 | 1,458,791 |
| 2017-11-20 | $40.91 | $41.47 | $40.37 | $41.44 | $37.26 | 1,899,757 |
| 2017-11-17 | $40.86 | $41.22 | $40.32 | $40.86 | $36.73 | 2,331,261 |
| 2017-11-16 | $39.56 | $40.50 | $39.03 | $39.97 | $35.93 | 2,004,580 |
| 2017-11-15 | $38.80 | $39.77 | $38.56 | $39.19 | $35.23 | 2,158,703 |
| 2017-11-14 | $38.42 | $39.37 | $38.42 | $39.16 | $35.21 | 1,968,910 |
| 2017-11-13 | $39.71 | $40.19 | $38.47 | $38.72 | $34.81 | 2,871,417 |
| 2017-11-10 | $39.41 | $40.50 | $38.40 | $40.03 | $35.99 | 7,101,961 |
| 2017-11-09 | $38.85 | $40.80 | $38.39 | $40.03 | $35.99 | 6,499,171 |
| 2017-11-08 | $38.13 | $38.66 | $37.79 | $38.30 | $34.43 | 1,857,584 |
| 2017-11-07 | $39.12 | $39.16 | $38.14 | $38.31 | $34.44 | 2,352,481 |
| 2017-11-06 | $38.50 | $39.36 | $38.16 | $39.26 | $35.30 | 2,701,440 |
| 2017-11-03 | $39.20 | $39.41 | $38.43 | $38.50 | $34.61 | 1,641,181 |
| 2017-11-02 | $40.10 | $40.42 | $39.28 | $39.35 | $35.38 | 1,885,086 |
| 2017-11-01 | $39.77 | $40.50 | $39.57 | $39.94 | $35.91 | 1,891,247 |
| 2017-10-31 | $39.95 | $40.24 | $39.36 | $39.65 | $35.65 | 2,140,881 |
| 2017-10-30 | $40.75 | $40.88 | $39.66 | $40.00 | $35.96 | 3,001,148 |
| 2017-10-27 | $41.37 | $41.57 | $40.62 | $40.97 | $36.83 | 2,331,456 |
| 2017-10-26 | $41.67 | $42.69 | $41.35 | $42.21 | $37.95 | 2,791,216 |
| 2017-10-25 | $41.60 | $41.67 | $41.05 | $41.53 | $37.34 | 2,018,568 |
| 2017-10-24 | $41.84 | $42.09 | $41.46 | $41.61 | $37.41 | 1,459,457 |
| 2017-10-23 | $42.15 | $42.56 | $41.74 | $41.77 | $37.55 | 1,350,421 |
| 2017-10-20 | $41.99 | $42.19 | $41.70 | $42.15 | $37.89 | 1,777,562 |
| 2017-10-19 | $41.76 | $42.25 | $41.57 | $41.73 | $37.52 | 1,123,053 |
| 2017-10-18 | $41.45 | $42.50 | $41.38 | $42.01 | $37.77 | 3,961,916 |
| 2017-10-17 | $40.34 | $41.47 | $40.10 | $41.45 | $37.27 | 3,989,286 |
| 2017-10-16 | $40.54 | $41.40 | $39.63 | $40.40 | $36.32 | 10,610,942 |
| 2017-10-13 | $42.48 | $42.88 | $42.17 | $42.65 | $38.34 | 1,421,753 |
| 2017-10-12 | $42.71 | $42.80 | $42.12 | $42.59 | $38.29 | 2,935,087 |
| 2017-10-11 | $43.40 | $43.51 | $42.70 | $42.92 | $38.59 | 2,257,366 |
| 2017-10-10 | $43.59 | $43.97 | $43.23 | $43.38 | $39.00 | 1,323,741 |
| 2017-10-09 | $44.44 | $44.67 | $43.22 | $43.54 | $39.14 | 1,266,152 |
| 2017-10-06 | $44.63 | $44.93 | $44.15 | $44.31 | $39.84 | 1,389,572 |
| 2017-10-05 | $44.26 | $44.97 | $43.90 | $44.80 | $40.28 | 2,159,768 |
| 2017-10-04 | $44.35 | $44.45 | $43.80 | $44.25 | $39.78 | 3,487,743 |
| 2017-10-03 | $44.00 | $44.31 | $43.30 | $44.20 | $39.74 | 4,014,385 |
| 2017-10-02 | $45.04 | $45.04 | $43.50 | $44.18 | $39.72 | 7,686,022 |
| 2017-09-29 | $47.53 | $47.60 | $47.05 | $47.15 | $42.39 | 1,452,427 |
| 2017-09-28 | $47.51 | $47.72 | $47.18 | $47.40 | $42.61 | 1,659,254 |
| 2017-09-27 | $47.55 | $47.81 | $46.94 | $47.44 | $42.65 | 1,336,977 |
| 2017-09-26 | $47.46 | $47.71 | $47.05 | $47.53 | $42.73 | 1,589,659 |
| 2017-09-25 | $46.68 | $47.76 | $46.57 | $47.32 | $42.54 | 1,533,870 |
| 2017-09-22 | $46.42 | $46.94 | $46.32 | $46.88 | $42.15 | 1,516,233 |
| 2017-09-21 | $46.30 | $46.46 | $45.86 | $46.28 | $41.61 | 1,101,341 |
| 2017-09-20 | $46.10 | $46.28 | $45.83 | $46.22 | $41.55 | 1,487,319 |
| 2017-09-19 | $46.85 | $47.08 | $46.21 | $46.22 | $41.55 | 1,802,349 |
| 2017-09-18 | $46.76 | $47.18 | $46.61 | $46.64 | $41.93 | 1,547,126 |
| 2017-09-15 | $46.66 | $47.29 | $46.51 | $46.74 | $42.02 | 2,981,599 |
| 2017-09-14 | $47.70 | $47.72 | $46.36 | $46.74 | $42.02 | 3,296,575 |
| 2017-09-13 | $47.90 | $48.11 | $46.94 | $47.74 | $42.92 | 9,552,782 |
| 2017-09-12 | $44.89 | $45.97 | $44.66 | $45.05 | $40.50 | 4,399,174 |
| 2017-09-11 | $45.13 | $45.96 | $43.59 | $44.72 | $40.20 | 5,094,359 |
| 2017-09-08 | $46.22 | $46.29 | $45.42 | $46.10 | $41.45 | 1,115,198 |
| 2017-09-07 | $46.90 | $47.00 | $45.85 | $46.21 | $41.54 | 1,093,647 |
| 2017-09-06 | $46.48 | $46.95 | $46.30 | $46.72 | $42.00 | 1,490,877 |
| 2017-09-05 | $46.37 | $46.80 | $45.93 | $46.20 | $41.54 | 1,734,668 |
| 2017-09-01 | $44.86 | $46.60 | $44.70 | $46.44 | $41.75 | 1,863,397 |
| 2017-08-31 | $44.29 | $45.06 | $44.23 | $44.62 | $40.11 | 1,435,480 |
| 2017-08-30 | $44.53 | $45.09 | $44.23 | $44.29 | $39.82 | 1,456,119 |
| 2017-08-29 | $44.52 | $44.89 | $44.16 | $44.54 | $40.04 | 1,308,925 |
| 2017-08-28 | $45.40 | $45.40 | $44.47 | $45.06 | $40.51 | 1,397,225 |
| 2017-08-25 | $43.89 | $46.02 | $43.89 | $45.34 | $40.76 | 1,873,336 |
| 2017-08-24 | $45.21 | $45.42 | $43.71 | $43.82 | $39.40 | 1,743,757 |
| 2017-08-23 | $44.17 | $44.78 | $43.98 | $44.60 | $39.76 | 997,652 |
| 2017-08-22 | $44.08 | $44.67 | $43.92 | $44.52 | $39.69 | 895,764 |
| 2017-08-21 | $44.29 | $44.54 | $43.67 | $43.77 | $39.02 | 1,600,157 |
| 2017-08-18 | $44.26 | $44.73 | $44.06 | $44.33 | $39.52 | 1,238,565 |
| 2017-08-17 | $44.26 | $44.70 | $43.81 | $44.44 | $39.62 | 1,279,673 |
| 2017-08-16 | $45.02 | $45.59 | $44.44 | $44.58 | $39.74 | 1,160,257 |
| 2017-08-15 | $45.07 | $45.13 | $44.32 | $44.66 | $39.81 | 1,815,787 |
| 2017-08-14 | $45.41 | $45.87 | $44.96 | $45.36 | $40.44 | 2,217,309 |
| 2017-08-11 | $44.35 | $46.00 | $43.74 | $44.90 | $40.03 | 6,509,684 |
| 2017-08-10 | $46.10 | $46.69 | $44.55 | $44.87 | $40.00 | 5,374,264 |
| 2017-08-09 | $47.00 | $47.21 | $46.33 | $46.88 | $41.79 | 1,834,850 |
| 2017-08-08 | $48.75 | $48.86 | $47.36 | $47.41 | $42.27 | 1,513,552 |
| 2017-08-07 | $47.10 | $47.87 | $46.86 | $47.49 | $42.34 | 1,724,912 |
| 2017-08-04 | $46.97 | $47.33 | $46.47 | $46.81 | $41.73 | 2,075,820 |
| 2017-08-03 | $46.37 | $47.82 | $46.35 | $46.85 | $41.77 | 2,804,942 |
| 2017-08-02 | $46.88 | $47.67 | $46.24 | $46.49 | $41.45 | 3,700,245 |
| 2017-08-01 | $48.55 | $49.01 | $47.96 | $48.94 | $43.63 | 926,277 |
| 2017-07-31 | $48.97 | $48.98 | $48.01 | $48.57 | $43.30 | 1,133,084 |
| 2017-07-28 | $49.20 | $49.28 | $47.90 | $48.56 | $43.29 | 2,138,982 |
| 2017-07-27 | $47.82 | $50.32 | $47.53 | $48.97 | $43.66 | 3,909,821 |
| 2017-07-26 | $48.23 | $48.23 | $47.46 | $47.86 | $42.67 | 997,817 |
| 2017-07-25 | $47.17 | $48.69 | $47.08 | $48.09 | $42.87 | 2,045,566 |
| 2017-07-24 | $47.25 | $47.38 | $46.80 | $46.90 | $41.81 | 993,198 |
| 2017-07-21 | $47.11 | $47.46 | $46.63 | $47.44 | $42.29 | 779,147 |
| 2017-07-20 | $47.09 | $47.32 | $46.42 | $47.10 | $41.99 | 717,139 |
| 2017-07-19 | $46.44 | $47.10 | $46.23 | $46.94 | $41.85 | 1,108,026 |
| 2017-07-18 | $47.14 | $47.47 | $45.97 | $46.27 | $41.25 | 1,704,624 |
| 2017-07-17 | $46.86 | $47.86 | $46.82 | $47.41 | $42.27 | 1,093,310 |
| 2017-07-14 | $47.36 | $47.45 | $46.53 | $46.85 | $41.77 | 1,332,516 |
| 2017-07-13 | $46.90 | $48.21 | $46.89 | $47.33 | $42.20 | 2,496,632 |
| 2017-07-12 | $46.50 | $46.90 | $46.17 | $46.61 | $41.55 | 1,265,615 |
| 2017-07-11 | $46.24 | $46.80 | $46.06 | $46.45 | $41.41 | 1,202,697 |
| 2017-07-10 | $47.26 | $47.26 | $45.99 | $46.22 | $41.21 | 2,252,778 |
| 2017-07-07 | $47.47 | $47.98 | $47.08 | $47.54 | $42.38 | 1,110,542 |
| 2017-07-06 | $47.92 | $48.09 | $47.18 | $47.38 | $42.24 | 1,224,351 |
| 2017-07-05 | $48.30 | $48.95 | $48.00 | $48.12 | $42.90 | 1,737,013 |
| 2017-07-03 | $48.08 | $48.88 | $47.97 | $48.41 | $43.16 | 912,348 |
| 2017-06-30 | $47.86 | $48.11 | $47.31 | $47.83 | $42.64 | 1,390,997 |
| 2017-06-29 | $47.79 | $48.07 | $47.09 | $47.56 | $42.40 | 1,740,145 |
| 2017-06-28 | $48.08 | $48.23 | $47.29 | $47.68 | $42.51 | 1,679,585 |
| 2017-06-27 | $47.94 | $48.43 | $47.64 | $47.67 | $42.50 | 1,563,294 |
| 2017-06-26 | $48.02 | $48.30 | $47.48 | $47.80 | $42.61 | 1,535,865 |
| 2017-06-23 | $47.48 | $48.04 | $46.93 | $48.00 | $42.79 | 3,090,710 |
| 2017-06-22 | $45.86 | $47.84 | $45.73 | $47.48 | $42.33 | 3,747,515 |
| 2017-06-21 | $45.93 | $46.27 | $45.00 | $46.08 | $41.08 | 2,126,449 |
| 2017-06-20 | $48.03 | $48.03 | $46.09 | $46.16 | $41.15 | 2,725,105 |
| 2017-06-19 | $47.56 | $48.30 | $46.78 | $48.06 | $42.85 | 2,169,395 |
| 2017-06-16 | $46.25 | $47.51 | $45.71 | $47.50 | $42.35 | 3,421,948 |
| 2017-06-15 | $47.27 | $48.23 | $46.91 | $47.00 | $41.90 | 2,725,072 |
| 2017-06-14 | $46.41 | $47.38 | $45.54 | $47.32 | $42.19 | 2,119,948 |
| 2017-06-13 | $46.43 | $47.15 | $46.11 | $46.38 | $41.35 | 2,080,028 |
| 2017-06-12 | $47.06 | $48.33 | $46.39 | $46.47 | $41.43 | 3,797,431 |
| 2017-06-09 | $44.11 | $48.05 | $43.40 | $47.16 | $42.04 | 10,651,229 |
| 2017-06-08 | $40.48 | $47.90 | $40.48 | $44.63 | $39.79 | 231,619 |
| 2017-06-07 | $40.23 | $40.62 | $39.87 | $40.48 | $36.09 | 2,509,820 |
| 2017-06-06 | $41.51 | $41.66 | $39.72 | $40.14 | $35.79 | 4,557,957 |
| 2017-06-05 | $42.23 | $42.34 | $41.47 | $41.65 | $37.13 | 2,194,579 |
| 2017-06-02 | $42.94 | $43.23 | $42.21 | $42.47 | $37.86 | 1,484,650 |
| 2017-06-01 | $41.92 | $42.94 | $41.71 | $42.88 | $38.23 | 2,165,463 |
| 2017-05-31 | $42.37 | $42.37 | $41.13 | $41.80 | $37.27 | 3,055,425 |
| 2017-05-30 | $42.54 | $42.70 | $42.25 | $42.44 | $37.84 | 1,657,769 |
| 2017-05-26 | $41.98 | $42.54 | $41.63 | $42.47 | $37.86 | 2,288,544 |
| 2017-05-25 | $41.89 | $42.47 | $41.67 | $41.80 | $37.27 | 1,672,879 |
| 2017-05-24 | $41.36 | $41.43 | $40.68 | $41.29 | $36.81 | 1,793,511 |
| 2017-05-23 | $42.12 | $42.14 | $41.22 | $41.55 | $36.71 | 1,827,942 |
| 2017-05-22 | $40.98 | $42.26 | $40.79 | $42.04 | $37.15 | 2,487,979 |
| 2017-05-19 | $41.23 | $41.23 | $39.53 | $40.77 | $36.02 | 2,762,062 |
| 2017-05-18 | $41.06 | $41.49 | $40.47 | $40.66 | $35.93 | 1,914,600 |
| 2017-05-17 | $40.85 | $41.54 | $40.70 | $40.81 | $36.06 | 3,412,049 |
| 2017-05-16 | $41.11 | $41.11 | $40.28 | $40.64 | $35.91 | 4,627,929 |
| 2017-05-15 | $41.36 | $42.58 | $41.23 | $41.40 | $36.58 | 5,148,132 |
| 2017-05-12 | $43.57 | $43.59 | $41.00 | $41.20 | $36.40 | 18,785,691 |
| 2017-05-11 | $48.50 | $48.77 | $45.80 | $46.21 | $40.83 | 9,690,353 |
| 2017-05-10 | $48.99 | $50.04 | $48.70 | $50.01 | $44.19 | 2,463,014 |
| 2017-05-09 | $48.94 | $49.41 | $48.63 | $49.35 | $43.61 | 1,953,928 |
| 2017-05-08 | $49.34 | $49.67 | $48.68 | $48.70 | $43.03 | 1,682,582 |
| 2017-05-05 | $49.32 | $49.50 | $48.71 | $49.01 | $43.30 | 2,019,777 |
| 2017-05-04 | $49.79 | $50.22 | $49.10 | $49.14 | $43.42 | 2,989,646 |
| 2017-05-03 | $48.60 | $49.76 | $48.36 | $49.64 | $43.86 | 3,070,793 |
| 2017-05-02 | $47.49 | $48.83 | $47.29 | $48.64 | $42.98 | 1,982,864 |
| 2017-05-01 | $48.31 | $48.55 | $47.35 | $47.35 | $41.84 | 1,742,628 |
| 2017-04-28 | $47.80 | $48.45 | $47.52 | $48.27 | $42.65 | 2,518,346 |
| 2017-04-27 | $47.67 | $48.36 | $47.23 | $48.30 | $42.68 | 1,911,268 |
| 2017-04-26 | $47.30 | $48.10 | $47.07 | $47.68 | $42.13 | 1,804,653 |
| 2017-04-25 | $47.50 | $47.77 | $46.80 | $47.15 | $41.66 | 1,621,434 |
| 2017-04-24 | $48.23 | $48.26 | $46.82 | $47.23 | $41.73 | 1,904,763 |
| 2017-04-21 | $47.73 | $47.98 | $47.20 | $47.62 | $42.08 | 1,944,128 |
| 2017-04-20 | $46.93 | $48.42 | $46.93 | $47.87 | $42.30 | 3,037,210 |
| 2017-04-19 | $46.37 | $47.41 | $46.37 | $46.53 | $41.11 | 2,285,489 |
| 2017-04-18 | $46.03 | $46.39 | $45.61 | $46.08 | $40.72 | 1,530,858 |
| 2017-04-17 | $46.24 | $46.74 | $45.68 | $46.10 | $40.73 | 2,222,211 |
| 2017-04-13 | $46.40 | $46.82 | $46.19 | $46.57 | $41.15 | 2,770,041 |
| 2017-04-12 | $46.41 | $46.72 | $45.79 | $46.43 | $41.03 | 3,405,347 |
| 2017-04-11 | $45.44 | $46.58 | $45.06 | $46.57 | $41.15 | 2,324,763 |
| 2017-04-10 | $44.72 | $46.08 | $44.72 | $45.40 | $40.12 | 1,724,748 |
| 2017-04-07 | $44.52 | $44.93 | $44.15 | $44.53 | $39.35 | 1,819,482 |
| 2017-04-06 | $43.92 | $45.90 | $43.85 | $44.72 | $39.51 | 3,545,309 |
| 2017-04-05 | $44.02 | $44.79 | $43.35 | $43.44 | $38.38 | 2,378,807 |
| 2017-04-04 | $46.09 | $46.09 | $43.82 | $43.92 | $38.81 | 3,867,528 |
| 2017-04-03 | $46.57 | $47.03 | $45.55 | $46.48 | $41.07 | 3,085,864 |
| 2017-03-31 | $46.40 | $46.85 | $46.29 | $46.57 | $41.15 | 2,645,203 |
| 2017-03-30 | $45.59 | $46.50 | $45.41 | $46.45 | $41.04 | 2,180,573 |
| 2017-03-29 | $43.50 | $45.99 | $43.31 | $45.92 | $40.57 | 5,004,312 |
| 2017-03-28 | $42.12 | $43.60 | $42.12 | $43.58 | $38.51 | 2,897,090 |
| 2017-03-27 | $41.52 | $42.66 | $41.39 | $42.46 | $37.52 | 2,645,687 |
| 2017-03-24 | $41.55 | $42.13 | $41.18 | $41.95 | $37.07 | 2,107,905 |
| 2017-03-23 | $42.39 | $42.77 | $41.51 | $41.61 | $36.77 | 2,713,891 |
| 2017-03-22 | $41.87 | $42.05 | $40.70 | $41.96 | $37.08 | 2,650,313 |
| 2017-03-21 | $42.59 | $42.75 | $40.86 | $41.81 | $36.94 | 3,212,631 |
| 2017-03-20 | $43.98 | $44.08 | $42.45 | $42.58 | $37.62 | 2,651,226 |
| 2017-03-17 | $44.55 | $44.66 | $43.66 | $43.92 | $38.81 | 3,366,959 |
| 2017-03-16 | $44.07 | $44.83 | $43.68 | $44.31 | $39.15 | 2,343,529 |
| 2017-03-15 | $43.60 | $44.55 | $43.44 | $44.34 | $39.18 | 1,776,801 |
| 2017-03-14 | $43.64 | $43.89 | $43.37 | $43.78 | $38.68 | 1,832,484 |
| 2017-03-13 | $44.40 | $44.52 | $43.42 | $43.60 | $38.52 | 2,349,970 |
| 2017-03-10 | $44.87 | $45.10 | $44.28 | $44.45 | $39.28 | 2,788,888 |
| 2017-03-09 | $45.05 | $45.39 | $44.41 | $44.67 | $39.47 | 2,098,329 |
| 2017-03-08 | $44.14 | $45.53 | $44.14 | $45.15 | $39.89 | 2,671,294 |
| 2017-03-07 | $45.00 | $45.55 | $43.98 | $44.03 | $38.90 | 3,750,984 |
| 2017-03-06 | $45.97 | $46.06 | $44.62 | $45.50 | $40.20 | 3,979,250 |
| 2017-03-03 | $46.74 | $46.90 | $45.76 | $46.35 | $40.95 | 2,270,376 |
| 2017-03-02 | $45.74 | $46.70 | $45.39 | $46.65 | $41.22 | 4,164,364 |
| 2017-03-01 | $46.87 | $47.05 | $44.70 | $45.60 | $40.29 | 4,672,916 |
| 2017-02-28 | $47.10 | $47.54 | $46.08 | $46.66 | $41.23 | 4,704,488 |
| 2017-02-27 | $46.32 | $48.16 | $46.13 | $47.61 | $42.07 | 7,315,532 |
| 2017-02-24 | $44.97 | $47.03 | $44.00 | $46.46 | $40.74 | 12,959,063 |
| 2017-02-23 | $44.86 | $45.05 | $43.66 | $43.94 | $38.53 | 5,364,950 |
| 2017-02-22 | $45.98 | $46.13 | $44.77 | $45.35 | $39.76 | 2,459,548 |
| 2017-02-21 | $46.12 | $46.65 | $45.65 | $45.87 | $40.22 | 3,306,965 |
| 2017-02-17 | $44.31 | $45.97 | $44.14 | $45.69 | $40.06 | 4,295,882 |
| 2017-02-16 | $46.05 | $46.19 | $44.05 | $44.18 | $38.74 | 3,284,530 |
| 2017-02-15 | $45.66 | $46.47 | $45.44 | $46.12 | $40.44 | 4,031,884 |
| 2017-02-14 | $44.31 | $45.80 | $44.31 | $45.44 | $39.84 | 2,550,259 |
| 2017-02-13 | $45.38 | $45.47 | $43.72 | $44.36 | $38.89 | 3,018,864 |
| 2017-02-10 | $45.78 | $46.18 | $44.20 | $45.00 | $39.45 | 3,121,745 |
| 2017-02-09 | $44.59 | $46.39 | $44.57 | $45.55 | $39.94 | 5,420,358 |
| 2017-02-08 | $42.32 | $44.55 | $42.32 | $44.53 | $39.04 | 5,709,487 |
| 2017-02-07 | $43.18 | $43.73 | $42.65 | $42.78 | $37.51 | 1,972,553 |
| 2017-02-06 | $43.74 | $44.19 | $42.58 | $42.88 | $37.60 | 3,015,994 |
| 2017-02-03 | $43.44 | $46.09 | $43.03 | $43.90 | $38.49 | 4,679,377 |
| 2017-02-02 | $42.81 | $44.14 | $42.50 | $43.51 | $38.15 | 3,914,598 |
| 2017-02-01 | $44.55 | $44.55 | $43.37 | $43.82 | $38.42 | 2,354,159 |
| 2017-01-31 | $43.02 | $44.34 | $42.40 | $44.22 | $38.77 | 2,829,750 |
| 2017-01-30 | $42.76 | $43.79 | $42.62 | $43.70 | $38.32 | 2,222,980 |
| 2017-01-27 | $44.45 | $44.45 | $42.32 | $42.83 | $37.55 | 3,298,694 |
| 2017-01-26 | $45.04 | $45.64 | $44.27 | $44.32 | $38.86 | 2,705,788 |
| 2017-01-25 | $45.19 | $45.50 | $44.80 | $45.01 | $39.46 | 1,663,331 |
| 2017-01-24 | $44.44 | $45.09 | $44.32 | $44.99 | $39.45 | 1,689,499 |
| 2017-01-23 | $44.23 | $45.00 | $43.99 | $44.41 | $38.94 | 3,116,448 |
| 2017-01-20 | $42.97 | $44.77 | $42.97 | $44.64 | $39.14 | 4,064,118 |
| 2017-01-19 | $44.39 | $44.57 | $42.86 | $42.93 | $37.64 | 3,588,438 |
| 2017-01-18 | $45.22 | $45.22 | $42.90 | $44.31 | $38.85 | 3,708,381 |
| 2017-01-17 | $43.65 | $45.04 | $43.51 | $44.38 | $38.91 | 2,022,978 |
| 2017-01-13 | $45.02 | $45.14 | $44.09 | $44.20 | $38.75 | 2,337,351 |
| 2017-01-12 | $44.69 | $45.44 | $44.39 | $45.03 | $39.48 | 1,903,268 |
| 2017-01-11 | $45.83 | $45.92 | $44.46 | $44.90 | $39.37 | 3,031,351 |
| 2017-01-10 | $45.10 | $45.98 | $44.89 | $45.67 | $40.04 | 2,325,001 |
| 2017-01-09 | $45.42 | $45.60 | $45.01 | $45.05 | $39.50 | 2,270,033 |
| 2017-01-06 | $45.42 | $46.15 | $45.15 | $45.47 | $39.87 | 3,088,175 |
| 2017-01-05 | $45.12 | $45.68 | $44.02 | $45.56 | $39.95 | 7,409,350 |
| 2017-01-04 | $47.85 | $49.20 | $47.75 | $48.92 | $42.89 | 3,776,495 |
| 2017-01-03 | $48.24 | $48.54 | $47.30 | $47.62 | $41.75 | 3,968,123 |
| 2016-12-30 | $48.44 | $48.77 | $47.75 | $47.93 | $42.02 | 1,552,133 |
| 2016-12-29 | $48.27 | $48.89 | $47.93 | $48.29 | $42.34 | 1,455,269 |
| 2016-12-28 | $49.00 | $49.27 | $48.17 | $48.41 | $42.44 | 1,674,732 |
| 2016-12-27 | $48.92 | $49.53 | $48.42 | $48.96 | $42.93 | 2,313,434 |
| 2016-12-23 | $48.53 | $49.72 | $48.50 | $48.75 | $42.74 | 2,331,284 |
| 2016-12-22 | $51.22 | $51.22 | $48.01 | $48.24 | $42.30 | 3,840,989 |
| 2016-12-21 | $51.91 | $52.11 | $51.21 | $51.21 | $44.90 | 1,513,874 |
| 2016-12-20 | $51.00 | $52.13 | $50.96 | $51.77 | $45.39 | 2,844,495 |
| 2016-12-19 | $50.40 | $51.24 | $50.16 | $50.84 | $44.58 | 4,001,914 |
| 2016-12-16 | $53.07 | $53.13 | $50.20 | $50.48 | $44.26 | 10,748,017 |
| 2016-12-15 | $57.39 | $57.57 | $55.25 | $55.28 | $48.47 | 2,205,110 |
| 2016-12-14 | $58.27 | $58.41 | $56.65 | $57.02 | $49.99 | 3,782,219 |
| 2016-12-13 | $57.80 | $58.79 | $57.26 | $58.35 | $51.16 | 3,275,240 |
| 2016-12-12 | $60.24 | $60.51 | $58.04 | $58.41 | $51.21 | 3,785,993 |
| 2016-12-09 | $61.53 | $61.77 | $59.96 | $60.75 | $53.26 | 2,761,231 |
| 2016-12-08 | $59.60 | $61.85 | $59.57 | $61.49 | $53.91 | 4,141,110 |
| 2016-12-07 | $57.38 | $60.10 | $57.00 | $60.09 | $52.69 | 3,345,504 |
| 2016-12-06 | $57.33 | $57.57 | $56.58 | $57.26 | $50.20 | 1,870,523 |
| 2016-12-05 | $57.04 | $57.99 | $56.64 | $57.20 | $50.15 | 2,702,570 |
| 2016-12-02 | $56.12 | $57.05 | $55.84 | $56.54 | $49.57 | 2,088,123 |
| 2016-12-01 | $55.77 | $57.67 | $55.30 | $56.04 | $49.13 | 3,454,799 |
| 2016-11-30 | $56.21 | $56.66 | $55.55 | $55.92 | $49.03 | 4,235,695 |
| 2016-11-29 | $56.21 | $56.89 | $55.90 | $56.35 | $49.41 | 2,858,180 |
| 2016-11-28 | $57.82 | $57.82 | $55.83 | $56.06 | $49.15 | 4,388,517 |
| 2016-11-25 | $58.86 | $59.08 | $57.74 | $57.85 | $50.72 | 1,147,145 |
| 2016-11-23 | $57.32 | $58.56 | $57.05 | $58.53 | $51.32 | 2,428,421 |
| 2016-11-22 | $58.07 | $58.59 | $57.86 | $57.90 | $50.45 | 2,472,357 |
| 2016-11-21 | $58.47 | $58.94 | $57.50 | $57.73 | $50.30 | 3,210,878 |
| 2016-11-18 | $57.81 | $59.50 | $56.79 | $58.94 | $51.35 | 4,053,673 |
| 2016-11-17 | $58.50 | $59.00 | $57.67 | $58.50 | $50.97 | 2,659,752 |
| 2016-11-16 | $58.25 | $58.81 | $57.61 | $58.30 | $50.79 | 4,020,106 |
| 2016-11-15 | $59.74 | $59.74 | $57.85 | $58.30 | $50.79 | 4,644,271 |
| 2016-11-14 | $59.06 | $62.82 | $59.06 | $59.55 | $51.88 | 10,520,540 |
| 2016-11-11 | $57.50 | $59.18 | $55.05 | $58.72 | $51.16 | 11,523,462 |
| 2016-11-10 | $53.99 | $57.33 | $53.99 | $56.03 | $48.82 | 10,662,998 |
| 2016-11-09 | $50.99 | $52.65 | $50.18 | $52.29 | $45.56 | 5,374,946 |
| 2016-11-08 | $51.81 | $52.57 | $51.17 | $52.05 | $45.35 | 2,984,622 |
| 2016-11-07 | $51.29 | $51.85 | $51.24 | $51.82 | $45.15 | 1,724,500 |
| 2016-11-04 | $50.39 | $50.92 | $50.11 | $50.39 | $43.90 | 2,274,747 |
| 2016-11-03 | $51.11 | $51.61 | $50.11 | $50.21 | $43.75 | 2,218,615 |
| 2016-11-02 | $50.77 | $51.47 | $50.39 | $50.94 | $44.38 | 3,006,996 |
| 2016-11-01 | $51.97 | $52.22 | $50.11 | $50.86 | $44.31 | 3,285,116 |
| 2016-10-31 | $52.14 | $52.80 | $51.70 | $52.00 | $45.31 | 2,638,624 |
| 2016-10-28 | $52.48 | $53.30 | $51.73 | $52.70 | $45.92 | 3,375,961 |
| 2016-10-27 | $54.49 | $54.54 | $52.41 | $52.50 | $45.74 | 3,564,285 |
| 2016-10-26 | $53.94 | $55.12 | $53.94 | $54.03 | $47.07 | 2,968,513 |
| 2016-10-25 | $54.22 | $54.64 | $53.79 | $54.14 | $47.17 | 2,748,588 |
| 2016-10-24 | $54.49 | $55.11 | $54.29 | $54.79 | $47.74 | 2,161,800 |
| 2016-10-21 | $52.77 | $54.38 | $52.59 | $54.13 | $47.16 | 3,270,696 |
| 2016-10-20 | $53.31 | $53.45 | $52.82 | $53.11 | $46.27 | 1,678,001 |
| 2016-10-19 | $53.31 | $53.64 | $53.02 | $53.43 | $46.55 | 2,621,161 |
| 2016-10-18 | $53.87 | $53.89 | $53.10 | $53.27 | $46.41 | 2,082,090 |
| 2016-10-17 | $53.57 | $54.27 | $53.01 | $53.27 | $46.41 | 1,762,277 |
| 2016-10-14 | $52.88 | $54.10 | $52.55 | $53.63 | $46.73 | 3,297,810 |
| 2016-10-13 | $54.10 | $54.11 | $53.17 | $53.68 | $46.77 | 2,144,176 |
| 2016-10-12 | $54.16 | $54.89 | $53.93 | $54.54 | $47.52 | 2,351,355 |
| 2016-10-11 | $54.35 | $54.86 | $53.93 | $54.14 | $47.17 | 2,308,662 |
| 2016-10-10 | $54.99 | $55.20 | $53.58 | $54.27 | $47.28 | 2,319,426 |
| 2016-10-07 | $54.30 | $55.23 | $54.14 | $54.83 | $47.77 | 3,613,632 |
| 2016-10-06 | $52.86 | $54.60 | $52.40 | $53.94 | $47.00 | 3,292,862 |
| 2016-10-05 | $51.86 | $53.33 | $51.76 | $53.00 | $46.18 | 2,433,500 |
| 2016-10-04 | $51.12 | $51.78 | $50.87 | $51.65 | $45.00 | 2,108,310 |
| 2016-10-03 | $51.62 | $51.71 | $50.95 | $51.11 | $44.53 | 2,156,232 |
| 2016-09-30 | $52.16 | $52.60 | $51.39 | $51.88 | $45.20 | 2,587,284 |
| 2016-09-29 | $51.70 | $52.62 | $51.42 | $51.48 | $44.85 | 1,995,633 |
| 2016-09-28 | $51.43 | $51.94 | $51.16 | $51.78 | $45.11 | 1,460,340 |
| 2016-09-27 | $51.47 | $52.28 | $51.33 | $51.71 | $45.05 | 1,676,257 |
| 2016-09-26 | $51.12 | $51.99 | $51.04 | $51.50 | $44.87 | 3,213,237 |
| 2016-09-23 | $51.05 | $52.05 | $50.97 | $51.57 | $44.93 | 2,541,844 |
| 2016-09-22 | $51.12 | $51.55 | $49.98 | $50.49 | $43.99 | 3,744,267 |
| 2016-09-21 | $49.94 | $51.08 | $49.94 | $51.07 | $44.50 | 2,245,939 |
| 2016-09-20 | $50.63 | $50.91 | $49.66 | $49.76 | $43.35 | 1,729,178 |
| 2016-09-19 | $51.43 | $51.53 | $50.39 | $50.63 | $44.11 | 2,533,088 |
| 2016-09-16 | $51.23 | $51.78 | $51.00 | $51.28 | $44.68 | 4,126,298 |
| 2016-09-15 | $49.31 | $52.00 | $48.87 | $51.70 | $45.04 | 5,178,833 |
| 2016-09-14 | $49.23 | $49.94 | $48.46 | $49.41 | $43.05 | 2,979,554 |
| 2016-09-13 | $49.86 | $50.13 | $48.83 | $49.17 | $42.84 | 3,256,769 |
| 2016-09-12 | $49.42 | $50.45 | $49.30 | $50.30 | $43.82 | 2,543,381 |
| 2016-09-09 | $49.71 | $50.39 | $49.56 | $49.70 | $43.30 | 2,759,221 |
| 2016-09-08 | $50.77 | $50.84 | $49.85 | $50.07 | $43.62 | 1,980,869 |
| 2016-09-07 | $49.88 | $51.17 | $49.39 | $50.97 | $44.41 | 2,991,569 |
| 2016-09-06 | $51.69 | $51.78 | $49.84 | $50.02 | $43.58 | 4,010,920 |
| 2016-09-02 | $51.27 | $52.39 | $51.12 | $51.87 | $45.19 | 3,054,800 |
| 2016-09-01 | $50.76 | $51.11 | $50.43 | $51.03 | $44.46 | 2,538,917 |
| 2016-08-31 | $51.60 | $51.87 | $50.23 | $50.46 | $43.96 | 3,024,551 |
| 2016-08-30 | $51.99 | $52.30 | $51.02 | $51.45 | $44.83 | 2,187,232 |
| 2016-08-29 | $51.49 | $52.51 | $51.39 | $52.45 | $45.70 | 2,128,085 |
| 2016-08-26 | $51.62 | $52.08 | $50.98 | $51.26 | $44.66 | 1,970,149 |
| 2016-08-25 | $51.85 | $52.42 | $51.24 | $51.56 | $44.92 | 1,775,212 |
| 2016-08-24 | $52.65 | $52.80 | $52.20 | $52.29 | $45.23 | 1,908,849 |
| 2016-08-23 | $52.63 | $53.27 | $52.32 | $52.89 | $45.75 | 2,472,948 |
| 2016-08-22 | $52.64 | $52.73 | $51.61 | $52.14 | $45.10 | 2,840,277 |
| 2016-08-19 | $52.40 | $52.88 | $51.85 | $52.64 | $45.54 | 2,897,185 |
| 2016-08-18 | $52.13 | $52.39 | $51.62 | $52.07 | $45.04 | 2,490,553 |
| 2016-08-17 | $52.03 | $52.47 | $51.24 | $51.74 | $44.76 | 3,962,045 |
| 2016-08-16 | $52.70 | $53.71 | $52.26 | $52.66 | $45.55 | 4,351,068 |
| 2016-08-15 | $51.73 | $53.25 | $51.64 | $52.96 | $45.81 | 5,845,683 |
| 2016-08-12 | $51.00 | $52.09 | $50.26 | $51.38 | $44.45 | 14,787,146 |
| 2016-08-11 | $47.00 | $48.91 | $46.66 | $47.56 | $41.14 | 13,944,024 |
| 2016-08-10 | $43.81 | $45.40 | $43.52 | $44.23 | $38.26 | 4,407,736 |
| 2016-08-09 | $44.61 | $44.70 | $42.95 | $43.52 | $37.65 | 4,771,835 |
| 2016-08-08 | $43.66 | $45.08 | $43.66 | $44.77 | $38.73 | 3,428,293 |
| 2016-08-05 | $42.37 | $44.08 | $42.23 | $43.55 | $37.67 | 3,112,485 |
| 2016-08-04 | $41.50 | $42.34 | $41.10 | $42.00 | $36.33 | 2,248,767 |
| 2016-08-03 | $39.88 | $41.82 | $39.05 | $41.61 | $36.00 | 4,205,549 |
| 2016-08-02 | $43.02 | $43.31 | $40.55 | $40.74 | $35.24 | 5,563,524 |
| 2016-08-01 | $43.93 | $44.27 | $43.38 | $43.74 | $37.84 | 3,159,212 |
| 2016-07-29 | $42.86 | $44.41 | $42.63 | $44.23 | $38.26 | 3,292,494 |
| 2016-07-28 | $42.67 | $43.36 | $41.77 | $43.27 | $37.43 | 2,311,973 |
| 2016-07-27 | $44.06 | $44.44 | $42.25 | $42.78 | $37.01 | 3,398,932 |
| 2016-07-26 | $43.97 | $45.15 | $43.86 | $43.93 | $38.00 | 6,289,615 |
| 2016-07-25 | $41.08 | $42.88 | $40.95 | $42.74 | $36.97 | 4,274,210 |
| 2016-07-22 | $41.23 | $41.42 | $40.68 | $40.86 | $35.35 | 2,357,502 |
| 2016-07-21 | $41.14 | $41.68 | $41.01 | $41.24 | $35.68 | 2,067,050 |
| 2016-07-20 | $40.65 | $41.31 | $40.33 | $41.20 | $35.64 | 1,604,355 |
| 2016-07-19 | $41.08 | $41.08 | $40.32 | $40.46 | $35.00 | 2,305,086 |
| 2016-07-18 | $40.69 | $41.41 | $40.51 | $41.11 | $35.56 | 1,988,023 |
| 2016-07-15 | $41.07 | $41.34 | $40.63 | $40.64 | $35.16 | 2,130,734 |
| 2016-07-14 | $41.48 | $41.80 | $40.68 | $40.87 | $35.36 | 2,087,602 |
| 2016-07-13 | $41.57 | $41.89 | $40.60 | $41.10 | $35.55 | 2,534,832 |
| 2016-07-12 | $41.14 | $41.78 | $41.06 | $41.62 | $36.00 | 3,198,094 |
| 2016-07-11 | $40.40 | $41.11 | $40.12 | $40.96 | $35.43 | 3,070,011 |
| 2016-07-08 | $39.46 | $40.60 | $39.46 | $40.32 | $34.88 | 3,937,573 |
| 2016-07-07 | $38.34 | $39.54 | $38.34 | $39.15 | $33.87 | 4,460,093 |
| 2016-07-06 | $37.29 | $38.41 | $36.82 | $38.33 | $33.16 | 3,655,654 |
| 2016-07-05 | $38.23 | $38.23 | $36.79 | $37.46 | $32.41 | 2,728,443 |
| 2016-07-01 | $37.84 | $38.54 | $37.80 | $38.23 | $33.07 | 2,757,793 |
| 2016-06-30 | $38.03 | $38.11 | $37.40 | $38.05 | $32.92 | 2,732,860 |
| 2016-06-29 | $37.25 | $38.12 | $37.08 | $37.87 | $32.76 | 3,451,452 |
| 2016-06-28 | $36.58 | $37.19 | $36.36 | $37.11 | $32.10 | 3,328,584 |
| 2016-06-27 | $37.11 | $37.11 | $35.01 | $36.20 | $31.32 | 4,739,346 |
| 2016-06-24 | $37.05 | $37.52 | $36.56 | $37.13 | $32.12 | 4,210,417 |
| 2016-06-23 | $38.26 | $38.63 | $38.09 | $38.25 | $33.09 | 2,479,544 |
| 2016-06-22 | $37.83 | $38.98 | $37.74 | $37.79 | $32.69 | 3,050,547 |
| 2016-06-21 | $37.95 | $38.23 | $37.68 | $37.75 | $32.66 | 2,616,137 |
| 2016-06-20 | $38.09 | $38.27 | $37.65 | $37.71 | $32.62 | 2,378,723 |
| 2016-06-17 | $36.90 | $37.74 | $36.82 | $37.48 | $32.42 | 4,906,731 |
| 2016-06-16 | $37.19 | $37.20 | $36.33 | $36.78 | $31.82 | 5,516,498 |
| 2016-06-15 | $37.05 | $38.43 | $36.96 | $36.99 | $32.00 | 5,180,970 |
| 2016-06-14 | $37.69 | $37.77 | $36.41 | $36.68 | $31.73 | 5,393,233 |
| 2016-06-13 | $38.88 | $38.89 | $37.65 | $37.68 | $32.60 | 3,610,314 |
| 2016-06-10 | $38.85 | $38.89 | $38.31 | $38.88 | $33.63 | 4,313,811 |
| 2016-06-09 | $40.58 | $40.58 | $39.09 | $39.57 | $34.23 | 2,997,085 |
| 2016-06-08 | $40.48 | $40.84 | $40.22 | $40.56 | $35.09 | 3,254,085 |
| 2016-06-07 | $39.59 | $40.85 | $39.50 | $40.50 | $35.03 | 4,164,329 |
| 2016-06-06 | $39.85 | $40.22 | $39.29 | $39.84 | $34.46 | 3,692,863 |
| 2016-06-03 | $39.13 | $39.94 | $39.06 | $39.75 | $34.39 | 4,453,776 |
| 2016-06-02 | $38.23 | $39.41 | $38.00 | $39.30 | $34.00 | 4,576,281 |
| 2016-06-01 | $37.98 | $38.33 | $37.75 | $38.15 | $33.00 | 3,900,301 |
| 2016-05-31 | $38.17 | $38.31 | $37.62 | $37.98 | $32.86 | 4,793,795 |
| 2016-05-27 | $37.77 | $38.18 | $37.61 | $38.17 | $33.02 | 2,704,746 |
| 2016-05-26 | $37.84 | $38.10 | $37.36 | $37.66 | $32.58 | 3,750,747 |
| 2016-05-25 | $38.07 | $38.37 | $37.66 | $38.20 | $32.72 | 5,086,499 |
| 2016-05-24 | $38.38 | $38.58 | $37.62 | $38.01 | $32.56 | 2,721,182 |
| 2016-05-23 | $38.28 | $39.18 | $38.11 | $38.16 | $32.69 | 5,239,299 |
| 2016-05-20 | $37.25 | $38.13 | $37.08 | $38.12 | $32.66 | 4,846,778 |
| 2016-05-19 | $36.67 | $37.36 | $36.51 | $37.11 | $31.79 | 6,326,372 |
| 2016-05-18 | $37.22 | $37.50 | $36.19 | $36.37 | $31.16 | 8,688,953 |
| 2016-05-17 | $38.40 | $38.75 | $37.51 | $37.65 | $32.25 | 7,042,091 |
| 2016-05-16 | $39.63 | $39.65 | $38.40 | $38.54 | $33.02 | 10,379,551 |
| 2016-05-13 | $38.48 | $41.02 | $38.00 | $39.16 | $33.55 | 29,542,644 |
| 2016-05-12 | $45.00 | $46.26 | $43.84 | $45.23 | $38.75 | 13,346,100 |
| 2016-05-11 | $47.03 | $47.03 | $45.29 | $45.43 | $38.92 | 10,006,110 |
| 2016-05-10 | $48.70 | $49.02 | $47.96 | $48.86 | $41.86 | 5,063,747 |
| 2016-05-09 | $48.16 | $49.57 | $48.04 | $49.20 | $42.15 | 4,222,027 |
| 2016-05-06 | $48.31 | $48.31 | $47.18 | $48.06 | $41.17 | 4,678,296 |
| 2016-05-05 | $49.37 | $49.38 | $47.64 | $48.71 | $41.73 | 5,014,674 |
| 2016-05-04 | $50.21 | $50.45 | $48.95 | $49.55 | $42.45 | 3,877,510 |
| 2016-05-03 | $51.21 | $51.21 | $50.06 | $50.80 | $43.52 | 2,143,119 |
| 2016-05-02 | $51.20 | $51.74 | $50.42 | $51.59 | $44.19 | 2,676,048 |
| 2016-04-29 | $52.24 | $52.24 | $50.58 | $51.13 | $43.80 | 3,116,013 |
| 2016-04-28 | $53.37 | $53.82 | $52.60 | $52.73 | $45.17 | 1,529,899 |
| 2016-04-27 | $52.61 | $53.55 | $52.29 | $53.47 | $45.80 | 1,588,550 |
| 2016-04-26 | $51.97 | $52.88 | $51.72 | $52.77 | $45.21 | 2,683,303 |
| 2016-04-25 | $51.51 | $52.28 | $51.18 | $52.01 | $44.55 | 1,700,137 |
| 2016-04-22 | $52.34 | $53.40 | $51.43 | $51.59 | $44.19 | 4,290,681 |
| 2016-04-21 | $53.60 | $54.42 | $53.21 | $53.28 | $45.64 | 4,143,370 |
| 2016-04-20 | $52.66 | $54.19 | $52.54 | $53.57 | $45.89 | 2,321,108 |
| 2016-04-19 | $52.35 | $52.90 | $52.05 | $52.51 | $44.98 | 1,754,066 |
| 2016-04-18 | $51.66 | $52.57 | $51.57 | $52.33 | $44.83 | 2,193,105 |
| 2016-04-15 | $51.28 | $51.98 | $50.78 | $51.70 | $44.29 | 2,537,806 |
| 2016-04-14 | $52.00 | $52.00 | $50.69 | $51.30 | $43.95 | 2,305,245 |
| 2016-04-13 | $51.78 | $52.02 | $51.16 | $51.99 | $44.54 | 3,674,450 |
| 2016-04-12 | $50.78 | $51.93 | $49.95 | $51.59 | $44.19 | 3,684,632 |
| 2016-04-11 | $51.23 | $51.44 | $50.65 | $50.84 | $43.55 | 3,040,183 |
| 2016-04-08 | $52.05 | $52.18 | $49.90 | $51.14 | $43.81 | 5,299,117 |
| 2016-04-07 | $54.38 | $54.67 | $52.21 | $52.45 | $44.93 | 5,483,170 |
| 2016-04-06 | $54.81 | $54.94 | $53.88 | $54.72 | $46.88 | 2,667,425 |
| 2016-04-05 | $55.41 | $55.55 | $54.59 | $54.88 | $47.01 | 2,460,148 |
| 2016-04-04 | $57.15 | $57.42 | $55.43 | $55.55 | $47.59 | 2,570,125 |
| 2016-04-01 | $57.08 | $57.92 | $56.82 | $57.23 | $49.03 | 1,889,533 |
| 2016-03-31 | $57.47 | $57.88 | $57.13 | $57.21 | $49.01 | 1,211,359 |
| 2016-03-30 | $57.51 | $57.98 | $57.15 | $57.50 | $49.26 | 1,147,211 |
| 2016-03-29 | $56.86 | $57.45 | $56.60 | $57.31 | $49.09 | 1,452,558 |
| 2016-03-28 | $55.97 | $57.24 | $55.91 | $56.70 | $48.57 | 1,344,512 |
| 2016-03-24 | $55.90 | $56.07 | $55.45 | $55.97 | $47.95 | 2,026,547 |
| 2016-03-23 | $56.84 | $56.87 | $55.90 | $56.04 | $48.01 | 2,114,352 |
| 2016-03-22 | $57.64 | $58.19 | $56.72 | $56.75 | $48.61 | 2,579,164 |
| 2016-03-21 | $57.88 | $58.70 | $57.40 | $57.67 | $49.40 | 2,454,082 |
| 2016-03-18 | $58.01 | $59.37 | $57.27 | $58.52 | $50.13 | 3,668,823 |
| 2016-03-17 | $56.85 | $58.50 | $56.50 | $58.22 | $49.87 | 2,342,275 |
| 2016-03-16 | $56.27 | $56.99 | $56.02 | $56.85 | $48.70 | 1,753,439 |
| 2016-03-15 | $55.81 | $56.89 | $55.50 | $56.77 | $48.63 | 2,422,780 |
| 2016-03-14 | $56.02 | $56.52 | $55.60 | $56.06 | $48.02 | 1,798,298 |
| 2016-03-11 | $57.27 | $57.65 | $56.03 | $56.49 | $48.39 | 2,681,509 |
| 2016-03-10 | $56.29 | $57.08 | $55.63 | $57.01 | $48.84 | 4,074,482 |
| 2016-03-09 | $55.39 | $56.25 | $54.96 | $55.84 | $47.84 | 3,367,871 |
| 2016-03-08 | $54.01 | $55.99 | $54.00 | $55.11 | $47.21 | 4,809,483 |
| 2016-03-07 | $53.10 | $55.56 | $53.02 | $54.69 | $46.85 | 4,177,556 |
| 2016-03-04 | $53.04 | $55.31 | $52.57 | $54.51 | $46.70 | 6,376,553 |
| 2016-03-03 | $52.54 | $53.22 | $52.15 | $53.06 | $45.45 | 2,012,495 |
| 2016-03-02 | $52.37 | $52.83 | $52.12 | $52.75 | $44.88 | 3,080,862 |
| 2016-03-01 | $51.67 | $52.36 | $51.08 | $52.29 | $44.48 | 2,579,369 |
| 2016-02-29 | $52.32 | $52.50 | $51.23 | $51.32 | $43.66 | 3,369,848 |
| 2016-02-26 | $52.72 | $52.76 | $51.81 | $52.51 | $44.67 | 2,330,777 |
| 2016-02-25 | $51.90 | $52.76 | $50.65 | $52.43 | $44.60 | 2,834,939 |
| 2016-02-24 | $50.52 | $52.00 | $49.48 | $51.92 | $44.17 | 3,537,461 |
| 2016-02-23 | $51.40 | $51.57 | $50.19 | $50.86 | $43.27 | 2,753,260 |
| 2016-02-22 | $49.32 | $51.39 | $49.32 | $51.37 | $43.70 | 4,711,773 |
| 2016-02-19 | $47.85 | $49.75 | $46.65 | $49.17 | $41.83 | 18,947,148 |
| 2016-02-18 | $52.16 | $53.07 | $51.17 | $52.72 | $44.85 | 8,308,871 |
| 2016-02-17 | $51.34 | $52.78 | $51.08 | $52.25 | $44.45 | 7,118,114 |
| 2016-02-16 | $49.64 | $51.64 | $49.51 | $50.90 | $43.30 | 4,480,868 |
| 2016-02-12 | $48.94 | $49.70 | $47.30 | $48.91 | $41.61 | 3,801,910 |
| 2016-02-11 | $48.58 | $49.37 | $47.97 | $49.19 | $41.85 | 3,021,785 |
| 2016-02-10 | $50.62 | $50.86 | $49.15 | $49.19 | $41.85 | 2,628,440 |
| 2016-02-09 | $50.22 | $51.73 | $50.09 | $50.34 | $42.82 | 4,448,468 |
| 2016-02-08 | $48.15 | $51.89 | $47.97 | $50.85 | $43.26 | 6,711,322 |
| 2016-02-05 | $47.43 | $48.95 | $46.70 | $48.18 | $40.99 | 4,682,560 |
| 2016-02-04 | $49.28 | $49.28 | $46.80 | $47.43 | $40.35 | 5,557,531 |
| 2016-02-03 | $49.33 | $50.78 | $48.84 | $50.53 | $42.99 | 4,038,203 |
| 2016-02-02 | $50.18 | $50.18 | $48.66 | $49.16 | $41.82 | 3,153,304 |
| 2016-02-01 | $48.46 | $50.19 | $47.81 | $49.93 | $42.48 | 2,893,969 |
| 2016-01-29 | $48.43 | $49.18 | $48.20 | $49.10 | $41.77 | 2,118,094 |
| 2016-01-28 | $49.68 | $49.81 | $47.48 | $47.99 | $40.83 | 1,680,241 |
| 2016-01-27 | $47.69 | $48.85 | $47.66 | $48.02 | $40.85 | 1,827,331 |
| 2016-01-26 | $47.37 | $48.29 | $47.08 | $48.04 | $40.87 | 2,123,267 |
| 2016-01-25 | $47.93 | $48.19 | $46.76 | $46.87 | $39.87 | 3,193,809 |
| 2016-01-22 | $48.30 | $49.10 | $47.55 | $48.02 | $40.85 | 4,241,226 |
| 2016-01-21 | $46.29 | $48.23 | $45.97 | $47.74 | $40.61 | 5,489,266 |
| 2016-01-20 | $45.54 | $46.62 | $44.69 | $46.10 | $39.22 | 4,647,778 |
| 2016-01-19 | $45.76 | $46.47 | $44.56 | $46.14 | $39.25 | 4,360,731 |
| 2016-01-15 | $44.49 | $46.04 | $44.49 | $45.45 | $38.66 | 3,830,871 |
| 2016-01-14 | $46.06 | $46.55 | $44.63 | $45.79 | $38.95 | 3,563,074 |
| 2016-01-13 | $47.20 | $47.60 | $45.84 | $45.95 | $39.09 | 2,808,888 |
| 2016-01-12 | $47.37 | $47.55 | $46.32 | $47.12 | $40.09 | 2,968,735 |
| 2016-01-11 | $46.53 | $47.30 | $45.88 | $46.81 | $39.82 | 3,702,213 |
| 2016-01-08 | $48.48 | $48.51 | $46.14 | $46.24 | $39.34 | 4,015,298 |
| 2016-01-07 | $47.07 | $49.63 | $47.02 | $48.50 | $41.26 | 7,616,510 |
| 2016-01-06 | $49.04 | $49.31 | $47.71 | $48.49 | $41.25 | 4,217,844 |
| 2016-01-05 | $49.62 | $50.70 | $48.71 | $49.97 | $42.51 | 5,307,905 |
| 2016-01-04 | $49.30 | $50.20 | $48.71 | $50.13 | $42.65 | 4,518,333 |
| 2015-12-31 | $50.21 | $50.55 | $49.72 | $49.81 | $42.37 | 2,401,604 |
| 2015-12-30 | $50.83 | $51.29 | $50.26 | $50.31 | $42.80 | 1,663,076 |
| 2015-12-29 | $50.82 | $51.78 | $50.73 | $50.88 | $43.28 | 2,434,246 |
| 2015-12-28 | $50.62 | $51.14 | $50.00 | $50.35 | $42.83 | 2,172,481 |
| 2015-12-24 | $51.50 | $51.61 | $50.53 | $50.95 | $43.34 | 889,431 |
| 2015-12-23 | $51.27 | $51.86 | $50.44 | $51.56 | $43.86 | 2,665,294 |
| 2015-12-22 | $49.86 | $51.13 | $49.34 | $50.81 | $43.22 | 3,530,461 |
| 2015-12-21 | $50.96 | $51.17 | $49.43 | $50.05 | $42.58 | 3,645,965 |
| 2015-12-18 | $51.22 | $51.54 | $49.98 | $50.58 | $43.03 | 6,177,751 |
| 2015-12-17 | $54.15 | $54.15 | $51.27 | $51.34 | $43.68 | 5,953,825 |
| 2015-12-16 | $54.97 | $55.20 | $53.08 | $54.08 | $46.01 | 5,152,936 |
| 2015-12-15 | $55.00 | $55.41 | $54.31 | $54.51 | $46.37 | 4,430,539 |
| 2015-12-14 | $55.75 | $56.31 | $54.25 | $54.76 | $46.59 | 4,812,892 |
| 2015-12-11 | $56.00 | $56.29 | $55.24 | $55.43 | $47.15 | 3,538,040 |
| 2015-12-10 | $56.94 | $57.93 | $56.62 | $56.77 | $48.29 | 2,627,127 |
| 2015-12-09 | $56.28 | $57.84 | $56.15 | $56.67 | $48.21 | 3,551,708 |
| 2015-12-08 | $56.00 | $57.77 | $55.87 | $56.84 | $48.35 | 4,109,491 |
| 2015-12-07 | $56.70 | $56.70 | $54.66 | $56.44 | $48.01 | 7,047,224 |
| 2015-12-04 | $56.78 | $57.64 | $56.28 | $57.08 | $48.56 | 4,857,584 |
| 2015-12-03 | $56.80 | $57.23 | $55.62 | $57.00 | $48.49 | 5,175,004 |
| 2015-12-02 | $56.99 | $57.71 | $56.30 | $56.61 | $48.16 | 3,339,266 |
| 2015-12-01 | $56.50 | $56.97 | $56.10 | $56.75 | $48.28 | 3,487,741 |
| 2015-11-30 | $57.45 | $57.66 | $56.09 | $56.31 | $47.90 | 5,004,543 |
| 2015-11-27 | $57.68 | $58.06 | $57.06 | $57.61 | $49.01 | 1,396,081 |
| 2015-11-25 | $57.71 | $58.27 | $57.40 | $57.79 | $49.16 | 2,099,731 |
| 2015-11-24 | $56.59 | $58.64 | $56.52 | $57.71 | $48.78 | 3,586,983 |
| 2015-11-23 | $55.95 | $57.62 | $55.72 | $56.76 | $47.98 | 4,329,958 |
| 2015-11-20 | $56.19 | $56.99 | $55.82 | $55.96 | $47.30 | 3,016,209 |
| 2015-11-19 | $55.44 | $56.00 | $54.91 | $55.60 | $47.00 | 3,116,006 |
| 2015-11-18 | $54.83 | $55.75 | $54.31 | $55.64 | $47.03 | 3,659,220 |
| 2015-11-17 | $55.51 | $55.58 | $53.76 | $54.64 | $46.19 | 3,421,081 |
| 2015-11-16 | $53.51 | $55.00 | $52.82 | $54.73 | $46.26 | 6,574,279 |
| 2015-11-13 | $50.49 | $54.34 | $50.43 | $53.96 | $45.61 | 23,909,740 |
| 2015-11-12 | $62.32 | $64.51 | $62.31 | $63.47 | $53.65 | 6,660,859 |
| 2015-11-11 | $63.23 | $63.56 | $61.06 | $62.32 | $52.68 | 4,699,264 |
| 2015-11-10 | $62.94 | $64.84 | $62.30 | $64.73 | $54.72 | 3,027,690 |
| 2015-11-09 | $65.50 | $65.51 | $62.19 | $62.70 | $53.00 | 4,132,521 |
| 2015-11-06 | $66.53 | $66.99 | $65.73 | $65.80 | $55.62 | 1,920,993 |
| 2015-11-05 | $66.50 | $66.98 | $65.62 | $66.68 | $56.36 | 1,675,995 |
| 2015-11-04 | $67.11 | $67.23 | $66.09 | $66.42 | $56.14 | 1,403,693 |
| 2015-11-03 | $66.07 | $67.27 | $65.88 | $66.99 | $56.63 | 2,233,238 |
| 2015-11-02 | $65.08 | $65.49 | $63.50 | $65.20 | $55.11 | 2,232,055 |
| 2015-10-30 | $64.78 | $65.63 | $64.39 | $65.21 | $55.12 | 1,534,864 |
| 2015-10-29 | $64.84 | $64.84 | $63.92 | $64.70 | $54.69 | 1,095,106 |
| 2015-10-28 | $64.91 | $65.86 | $63.93 | $64.66 | $54.66 | 1,983,359 |
| 2015-10-27 | $65.40 | $65.40 | $63.73 | $64.58 | $54.59 | 2,126,850 |
| 2015-10-26 | $64.77 | $65.33 | $63.73 | $65.23 | $55.14 | 2,086,373 |
| 2015-10-23 | $67.95 | $68.67 | $64.61 | $64.99 | $54.94 | 2,459,183 |
| 2015-10-22 | $68.00 | $68.81 | $67.58 | $68.51 | $57.91 | 1,572,715 |
| 2015-10-21 | $68.86 | $69.54 | $67.59 | $67.68 | $57.21 | 1,783,291 |
| 2015-10-20 | $68.28 | $69.19 | $68.01 | $68.53 | $57.93 | 1,360,527 |
| 2015-10-19 | $67.20 | $68.48 | $66.93 | $68.44 | $57.85 | 1,524,907 |
| 2015-10-16 | $67.57 | $67.91 | $66.72 | $67.27 | $56.86 | 1,210,746 |
| 2015-10-15 | $67.26 | $67.47 | $65.76 | $67.42 | $56.99 | 1,961,881 |
| 2015-10-14 | $68.70 | $69.03 | $66.57 | $66.87 | $56.53 | 2,418,616 |
| 2015-10-13 | $68.78 | $69.33 | $68.10 | $68.53 | $57.93 | 1,482,932 |
| 2015-10-12 | $68.57 | $69.05 | $68.10 | $68.83 | $58.18 | 1,032,550 |
| 2015-10-09 | $68.88 | $69.33 | $68.27 | $68.43 | $57.84 | 1,457,790 |
| 2015-10-08 | $67.94 | $69.15 | $67.73 | $68.97 | $58.30 | 1,952,090 |
| 2015-10-07 | $69.50 | $69.70 | $67.50 | $67.96 | $57.45 | 2,676,433 |
| 2015-10-06 | $74.30 | $75.08 | $73.15 | $73.27 | $57.81 | 2,394,437 |
| 2015-10-05 | $75.49 | $75.67 | $73.28 | $74.34 | $58.65 | 4,192,061 |
| 2015-10-02 | $72.25 | $75.21 | $70.59 | $75.12 | $59.27 | 4,704,668 |
| 2015-10-01 | $71.61 | $71.90 | $70.61 | $71.43 | $56.36 | 1,512,974 |
| 2015-09-30 | $70.99 | $71.78 | $70.87 | $71.71 | $56.58 | 1,296,748 |
| 2015-09-29 | $70.79 | $71.00 | $69.91 | $70.44 | $55.58 | 1,638,955 |
| 2015-09-28 | $72.86 | $73.00 | $70.82 | $70.89 | $55.93 | 1,238,332 |
| 2015-09-25 | $73.54 | $73.93 | $72.79 | $72.99 | $57.59 | 857,410 |
| 2015-09-24 | $73.19 | $73.49 | $72.71 | $73.09 | $57.67 | 980,095 |
| 2015-09-23 | $73.74 | $74.12 | $73.08 | $73.64 | $58.10 | 812,547 |
| 2015-09-22 | $73.79 | $74.25 | $73.41 | $73.70 | $58.15 | 706,671 |
| 2015-09-21 | $74.30 | $75.03 | $73.79 | $74.38 | $58.69 | 888,154 |
| 2015-09-18 | $73.54 | $75.01 | $73.43 | $73.84 | $58.26 | 1,856,528 |
| 2015-09-17 | $74.49 | $75.43 | $74.05 | $74.32 | $58.64 | 1,041,532 |
| 2015-09-16 | $73.57 | $74.40 | $73.29 | $74.30 | $58.62 | 1,190,332 |
| 2015-09-15 | $74.05 | $74.99 | $73.78 | $73.83 | $58.25 | 1,849,684 |
| 2015-09-14 | $73.38 | $73.72 | $72.95 | $73.18 | $57.74 | 870,401 |
| 2015-09-11 | $73.42 | $73.64 | $72.57 | $73.60 | $58.07 | 1,329,734 |
| 2015-09-10 | $73.02 | $74.25 | $72.94 | $73.76 | $58.20 | 1,247,116 |
| 2015-09-09 | $74.96 | $75.35 | $73.09 | $73.19 | $57.75 | 1,359,581 |
| 2015-09-08 | $73.98 | $74.49 | $73.60 | $74.42 | $58.72 | 1,009,797 |
| 2015-09-04 | $72.92 | $73.42 | $72.44 | $72.90 | $57.52 | 909,562 |
| 2015-09-03 | $73.29 | $74.46 | $73.10 | $73.46 | $57.96 | 940,417 |
| 2015-09-02 | $72.29 | $72.93 | $71.85 | $72.90 | $57.52 | 973,890 |
| 2015-09-01 | $71.65 | $72.65 | $71.29 | $71.66 | $56.54 | 1,427,734 |
| 2015-08-31 | $73.46 | $73.77 | $72.59 | $72.88 | $57.50 | 1,305,873 |
| 2015-08-28 | $73.45 | $73.62 | $72.96 | $73.36 | $57.88 | 1,163,537 |
| 2015-08-27 | $73.92 | $74.34 | $72.18 | $73.32 | $57.85 | 2,001,127 |
| 2015-08-26 | $72.82 | $73.82 | $71.45 | $73.80 | $57.94 | 1,596,208 |
| 2015-08-25 | $73.92 | $73.92 | $71.31 | $71.33 | $56.00 | 1,574,657 |
| 2015-08-24 | $73.12 | $74.23 | $70.70 | $72.11 | $56.61 | 2,404,194 |
| 2015-08-21 | $77.17 | $77.67 | $75.18 | $75.19 | $59.03 | 1,380,743 |
| 2015-08-20 | $77.95 | $78.50 | $77.50 | $77.72 | $61.01 | 1,054,983 |
| 2015-08-19 | $78.45 | $79.39 | $78.15 | $78.70 | $61.78 | 1,090,217 |
Nordstrom Inc (JWN) News Headlines
.jpg)
Nordstrom’s Anniversary Sale only happens once a year. Shop these 23 members-only deals right now
None
cnn.com July 8, 2025.jpg)
Luxury retailer closing stores in two states by end of August
Luxury retailer Nordstrom will close two more locations in Missouri and California, joining other major retailers like Macy's that have announced sto…
foxbusiness.com July 8, 2025.jpg)
Nordstrom’s Anniversary Sale only happens once a year. Shop these 28 members-only deals right now
None
cnn.com July 9, 2025Recent Nordstrom Inc (JWN) News
.jpg)
.jpg)
.jpg)
Similar Companies to Nordstrom Inc (JWN) in the Department Stores Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Macy`s Inc | M | Department Stores | Consumer Cyclical | 142,237 |
| Kohl`s Corp | KSS | Department Stores | Consumer Cyclical | 122,000 |
| Nordstrom Inc | JWN | Department Stores | Consumer Cyclical | 74,000 |
| Cia Brasileira De Distr-pao De Acucar ADR () | CBD | Department Stores | Consumer Cyclical | 0 |
| Dillard`s Inc - Class A | DDS | Department Stores | Consumer Cyclical | 0 |