Macy`s Inc (M) Exchange: NYSE
Data as of May 9, 2025
$11.62 ($-0.17) -1.44%
Macy`s Inc - Daily Information
Click for more stock information on Macy`s Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $11.82 |
| Previous Close | $11.62 |
| High | $11.90 |
| Low | $11.61 |
| Adjusted Open | $11.82 |
| Previous Adjusted Close | $11.62 |
| Adjusted High | $11.90 |
| Adjusted Low | $11.61 |
About Macy`s Inc (M)
Macyâs Inc is a leading omnichannel retail company that was founded in 1858 as a dry-goods store in New York City. Over the last 160 years, Macyâs has grown to become one of the best-known retail names in the world, with 851 stores throughout the US, Puerto Rico and Guam. Macyâs continued to expand throughout the 1990s and 2000s, acquiring various other department stores to add to their brand. Today, the Macyâs, Bloomingdaleâs and Bluemercury stores operate off the same shared platform, allowing customers to shop through several avenues such as online, in stores, catalogs, and mobile. It also expanded its product range and services to include various categories such as apparel and accessories, cosmetics, home furnishings, and wedding registry.
Invest in Macy`s Inc (M)
Historical Stock Data for Macy`s Inc (M)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $11.82 | $11.90 | $11.61 | $11.62 | $11.62 | 2,764,918 |
| 2025-05-08 | $11.72 | $12.00 | $11.72 | $11.79 | $11.79 | 4,105,276 |
| 2025-05-07 | $11.61 | $11.74 | $11.49 | $11.60 | $11.60 | 4,546,386 |
| 2025-05-06 | $11.68 | $11.72 | $11.47 | $11.50 | $11.50 | 5,773,051 |
| 2025-05-05 | $11.74 | $12.08 | $11.71 | $11.84 | $11.84 | 5,481,503 |
| 2025-05-02 | $11.86 | $11.97 | $11.68 | $11.95 | $11.95 | 5,627,442 |
| 2025-05-01 | $11.76 | $11.84 | $11.54 | $11.66 | $11.66 | 7,041,906 |
| 2025-04-30 | $11.11 | $11.46 | $11.01 | $11.42 | $11.42 | 7,951,092 |
| 2025-04-29 | $11.49 | $11.59 | $11.28 | $11.43 | $11.43 | 5,792,488 |
| 2025-04-28 | $11.16 | $11.62 | $11.16 | $11.59 | $11.59 | 6,480,557 |
| 2025-04-25 | $11.05 | $11.20 | $11.02 | $11.18 | $11.18 | 5,861,506 |
| 2025-04-24 | $10.95 | $11.04 | $10.76 | $11.02 | $11.02 | 7,946,422 |
| 2025-04-23 | $11.36 | $11.59 | $10.78 | $10.80 | $10.80 | 6,625,054 |
| 2025-04-22 | $10.65 | $11.08 | $10.65 | $10.83 | $10.83 | 5,101,539 |
| 2025-04-21 | $10.98 | $11.11 | $10.67 | $10.76 | $10.76 | 5,335,089 |
| 2025-04-17 | $10.93 | $11.23 | $10.86 | $11.13 | $11.13 | 5,521,383 |
| 2025-04-16 | $11.16 | $11.36 | $10.92 | $11.01 | $11.01 | 4,519,750 |
| 2025-04-15 | $11.50 | $11.56 | $11.16 | $11.20 | $11.20 | 5,049,676 |
| 2025-04-14 | $11.57 | $11.65 | $11.15 | $11.32 | $11.32 | 5,130,273 |
| 2025-04-11 | $11.35 | $11.46 | $10.94 | $11.37 | $11.37 | 6,652,383 |
| 2025-04-10 | $11.57 | $11.90 | $10.95 | $11.45 | $11.45 | 10,900,858 |
| 2025-04-09 | $9.81 | $12.05 | $9.81 | $11.87 | $11.87 | 13,676,587 |
| 2025-04-08 | $11.16 | $11.22 | $9.76 | $10.02 | $10.02 | 10,438,858 |
| 2025-04-07 | $10.82 | $11.58 | $10.56 | $10.85 | $10.85 | 11,512,000 |
| 2025-04-04 | $10.91 | $11.61 | $10.77 | $11.38 | $11.38 | 14,094,029 |
| 2025-04-03 | $11.90 | $12.17 | $11.03 | $11.41 | $11.41 | 15,176,914 |
| 2025-04-02 | $12.73 | $13.30 | $12.72 | $13.19 | $13.19 | 6,339,520 |
| 2025-04-01 | $12.80 | $13.05 | $12.70 | $12.87 | $12.87 | 7,150,730 |
| 2025-03-31 | $12.51 | $12.82 | $12.48 | $12.56 | $12.56 | 6,540,913 |
| 2025-03-28 | $13.14 | $13.14 | $12.69 | $12.81 | $12.81 | 6,443,319 |
| 2025-03-27 | $13.20 | $13.41 | $13.04 | $13.18 | $13.18 | 6,656,052 |
| 2025-03-26 | $13.50 | $13.64 | $13.12 | $13.27 | $13.27 | 5,824,269 |
| 2025-03-25 | $13.92 | $13.95 | $13.56 | $13.58 | $13.58 | 5,146,530 |
| 2025-03-24 | $13.41 | $13.94 | $13.40 | $13.94 | $13.94 | 6,405,774 |
| 2025-03-21 | $13.12 | $13.44 | $13.11 | $13.24 | $13.24 | 5,727,738 |
| 2025-03-20 | $13.46 | $13.74 | $13.37 | $13.37 | $13.37 | 4,671,355 |
| 2025-03-19 | $13.60 | $13.77 | $13.41 | $13.64 | $13.64 | 5,316,846 |
| 2025-03-18 | $13.93 | $14.06 | $13.55 | $13.56 | $13.56 | 5,332,367 |
| 2025-03-17 | $13.26 | $13.93 | $13.22 | $13.81 | $13.81 | 8,057,026 |
| 2025-03-14 | $13.64 | $13.67 | $12.96 | $13.08 | $13.08 | 9,058,092 |
| 2025-03-13 | $13.98 | $14.07 | $13.59 | $13.64 | $13.45 | 6,501,863 |
| 2025-03-12 | $13.90 | $14.04 | $13.67 | $13.92 | $13.92 | 7,342,819 |
| 2025-03-11 | $13.90 | $14.07 | $13.57 | $13.71 | $13.71 | 7,965,259 |
| 2025-03-10 | $14.01 | $14.43 | $13.92 | $14.07 | $14.07 | 10,040,898 |
| 2025-03-07 | $13.13 | $14.19 | $13.12 | $14.06 | $14.06 | 13,837,652 |
| 2025-03-06 | $12.65 | $13.63 | $12.60 | $13.22 | $13.22 | 18,490,182 |
| 2025-03-05 | $13.42 | $13.56 | $13.12 | $13.31 | $13.31 | 12,034,133 |
| 2025-03-04 | $13.78 | $13.85 | $13.23 | $13.36 | $13.36 | 10,971,327 |
| 2025-03-03 | $14.45 | $14.70 | $13.93 | $14.01 | $14.01 | 8,477,363 |
| 2025-02-28 | $14.05 | $14.38 | $13.96 | $14.35 | $14.35 | 8,692,269 |
| 2025-02-27 | $14.56 | $14.67 | $14.04 | $14.06 | $14.06 | 6,336,138 |
| 2025-02-26 | $14.84 | $14.89 | $14.48 | $14.51 | $14.51 | 4,141,162 |
| 2025-02-25 | $14.98 | $15.26 | $14.54 | $14.56 | $14.56 | 4,968,993 |
| 2025-02-24 | $15.03 | $15.47 | $14.93 | $14.96 | $14.96 | 5,251,548 |
| 2025-02-21 | $15.83 | $15.86 | $14.96 | $14.97 | $14.97 | 5,554,229 |
| 2025-02-20 | $15.32 | $15.82 | $15.26 | $15.78 | $15.78 | 5,950,866 |
| 2025-02-19 | $15.14 | $15.42 | $15.09 | $15.33 | $15.33 | 4,416,054 |
| 2025-02-18 | $15.01 | $15.42 | $14.93 | $15.31 | $15.31 | 4,594,128 |
| 2025-02-14 | $15.15 | $15.29 | $14.89 | $15.04 | $15.04 | 4,206,291 |
| 2025-02-13 | $14.67 | $15.14 | $14.51 | $15.11 | $15.11 | 5,134,192 |
| 2025-02-12 | $14.53 | $14.90 | $14.42 | $14.78 | $14.78 | 5,074,036 |
| 2025-02-11 | $14.58 | $14.85 | $14.51 | $14.67 | $14.67 | 3,345,625 |
| 2025-02-10 | $14.36 | $14.69 | $14.18 | $14.53 | $14.53 | 4,746,457 |
| 2025-02-07 | $14.66 | $14.66 | $14.12 | $14.27 | $14.27 | 5,853,217 |
| 2025-02-06 | $15.11 | $15.14 | $14.48 | $14.60 | $14.60 | 4,712,399 |
| 2025-02-05 | $15.07 | $15.10 | $14.73 | $14.88 | $14.88 | 4,276,732 |
| 2025-02-04 | $15.17 | $15.40 | $14.97 | $15.08 | $15.08 | 4,030,551 |
| 2025-02-03 | $15.00 | $15.40 | $14.95 | $15.23 | $15.23 | 6,360,436 |
| 2025-01-31 | $15.80 | $15.94 | $15.48 | $15.58 | $15.58 | 6,019,505 |
| 2025-01-30 | $15.50 | $15.80 | $15.37 | $15.77 | $15.77 | 4,372,876 |
| 2025-01-29 | $15.67 | $15.68 | $15.29 | $15.40 | $15.40 | 4,561,620 |
| 2025-01-28 | $15.30 | $15.68 | $15.20 | $15.67 | $15.67 | 5,357,532 |
| 2025-01-27 | $15.29 | $15.57 | $15.05 | $15.28 | $15.28 | 5,718,220 |
| 2025-01-24 | $15.17 | $15.56 | $15.04 | $15.36 | $15.36 | 8,232,525 |
| 2025-01-23 | $14.51 | $15.05 | $14.49 | $15.03 | $15.03 | 6,433,649 |
| 2025-01-22 | $14.42 | $14.63 | $14.23 | $14.60 | $14.60 | 7,447,781 |
| 2025-01-21 | $14.06 | $14.59 | $14.06 | $14.38 | $14.38 | 9,139,205 |
| 2025-01-17 | $14.05 | $14.16 | $13.91 | $13.99 | $13.99 | 6,079,040 |
| 2025-01-16 | $13.80 | $14.21 | $13.76 | $13.87 | $13.87 | 8,438,732 |
| 2025-01-15 | $14.15 | $14.29 | $13.66 | $13.79 | $13.79 | 15,032,088 |
| 2025-01-14 | $14.70 | $14.71 | $14.01 | $14.02 | $14.02 | 11,551,639 |
| 2025-01-13 | $15.81 | $15.81 | $14.52 | $14.56 | $14.56 | 13,104,934 |
| 2025-01-10 | $15.93 | $16.13 | $15.62 | $15.84 | $15.84 | 7,325,021 |
| 2025-01-08 | $16.15 | $16.24 | $15.52 | $16.03 | $16.03 | 6,198,065 |
| 2025-01-07 | $16.65 | $16.93 | $16.13 | $16.36 | $16.36 | 6,335,982 |
| 2025-01-06 | $16.92 | $17.33 | $16.38 | $16.40 | $16.40 | 7,411,524 |
| 2025-01-03 | $16.59 | $16.84 | $16.21 | $16.82 | $16.82 | 7,396,387 |
| 2025-01-02 | $17.08 | $17.10 | $16.28 | $16.56 | $16.56 | 6,447,981 |
| 2024-12-31 | $16.74 | $17.18 | $16.60 | $16.93 | $16.93 | 5,850,954 |
| 2024-12-30 | $17.27 | $17.29 | $16.65 | $16.77 | $16.77 | 5,662,083 |
| 2024-12-27 | $17.84 | $18.01 | $17.50 | $17.54 | $17.54 | 5,819,760 |
| 2024-12-26 | $16.77 | $18.13 | $16.74 | $18.10 | $18.10 | 10,639,103 |
| 2024-12-24 | $16.61 | $16.86 | $16.44 | $16.82 | $16.82 | 2,312,478 |
| 2024-12-23 | $16.33 | $16.68 | $16.26 | $16.65 | $16.65 | 5,011,833 |
| 2024-12-20 | $15.72 | $16.63 | $15.71 | $16.24 | $16.24 | 10,420,161 |
| 2024-12-19 | $16.06 | $16.19 | $15.76 | $15.85 | $15.85 | 5,197,270 |
| 2024-12-18 | $16.77 | $16.83 | $15.80 | $15.85 | $15.85 | 6,160,061 |
| 2024-12-17 | $16.81 | $17.16 | $16.46 | $16.73 | $16.73 | 8,817,164 |
| 2024-12-16 | $16.74 | $17.23 | $16.65 | $16.72 | $16.72 | 8,444,797 |
| 2024-12-13 | $16.19 | $16.69 | $16.18 | $16.56 | $16.56 | 7,830,541 |
| 2024-12-12 | $16.41 | $16.84 | $16.21 | $16.31 | $16.14 | 9,700,560 |
| 2024-12-11 | $14.90 | $16.71 | $14.63 | $16.58 | $16.41 | 28,762,147 |
| 2024-12-10 | $16.75 | $17.01 | $16.45 | $16.72 | $16.55 | 8,297,272 |
| 2024-12-09 | $17.12 | $17.29 | $16.62 | $16.72 | $16.55 | 8,873,001 |
| 2024-12-06 | $16.64 | $16.69 | $16.21 | $16.43 | $16.43 | 3,320,179 |
| 2024-12-05 | $16.75 | $16.79 | $16.36 | $16.45 | $16.45 | 3,574,199 |
| 2024-12-04 | $16.59 | $16.75 | $16.39 | $16.74 | $16.74 | 3,918,480 |
| 2024-12-03 | $16.94 | $16.94 | $16.42 | $16.48 | $16.48 | 4,913,013 |
| 2024-12-02 | $16.36 | $16.97 | $16.33 | $16.93 | $16.93 | 7,005,356 |
| 2024-11-29 | $16.00 | $16.36 | $15.98 | $16.24 | $16.24 | 3,101,561 |
| 2024-11-27 | $16.05 | $16.18 | $15.88 | $15.96 | $15.96 | 4,363,718 |
| 2024-11-26 | $15.88 | $16.19 | $15.68 | $15.89 | $15.89 | 8,097,587 |
| 2024-11-25 | $16.11 | $16.11 | $15.47 | $15.94 | $15.94 | 16,890,299 |
| 2024-11-22 | $15.31 | $16.36 | $15.31 | $16.30 | $16.30 | 10,894,895 |
| 2024-11-21 | $14.63 | $15.08 | $14.51 | $15.07 | $15.07 | 4,824,970 |
| 2024-11-20 | $15.00 | $15.19 | $14.52 | $14.56 | $14.56 | 7,083,985 |
| 2024-11-19 | $15.09 | $15.33 | $14.97 | $15.14 | $15.14 | 4,373,702 |
| 2024-11-18 | $15.40 | $15.50 | $15.07 | $15.26 | $15.26 | 5,537,533 |
| 2024-11-15 | $15.50 | $15.61 | $15.23 | $15.49 | $15.49 | 3,779,108 |
| 2024-11-14 | $15.27 | $15.66 | $15.07 | $15.57 | $15.57 | 5,107,992 |
| 2024-11-13 | $15.22 | $15.35 | $15.03 | $15.07 | $15.07 | 3,947,466 |
| 2024-11-12 | $15.27 | $15.27 | $14.95 | $15.08 | $15.08 | 6,796,825 |
| 2024-11-11 | $15.70 | $15.94 | $15.33 | $15.34 | $15.34 | 7,312,110 |
| 2024-11-08 | $16.22 | $16.37 | $15.64 | $15.67 | $15.67 | 5,487,372 |
| 2024-11-07 | $16.10 | $16.64 | $15.89 | $16.45 | $16.45 | 6,146,877 |
| 2024-11-06 | $15.72 | $16.11 | $15.66 | $16.09 | $16.09 | 8,045,442 |
| 2024-11-05 | $15.15 | $15.35 | $15.00 | $15.32 | $15.32 | 4,475,342 |
| 2024-11-04 | $15.21 | $15.39 | $15.13 | $15.21 | $15.21 | 3,968,145 |
| 2024-11-01 | $15.37 | $15.66 | $15.25 | $15.27 | $15.27 | 3,816,227 |
| 2024-10-31 | $15.36 | $15.47 | $15.13 | $15.34 | $15.34 | 3,363,333 |
| 2024-10-30 | $15.56 | $15.63 | $15.34 | $15.43 | $15.43 | 3,936,361 |
| 2024-10-29 | $15.46 | $15.83 | $15.46 | $15.57 | $15.57 | 6,292,504 |
| 2024-10-28 | $15.44 | $15.69 | $15.42 | $15.51 | $15.51 | 3,379,336 |
| 2024-10-25 | $15.55 | $15.60 | $15.37 | $15.39 | $15.39 | 3,702,645 |
| 2024-10-24 | $15.51 | $15.67 | $15.34 | $15.41 | $15.41 | 4,292,631 |
| 2024-10-23 | $15.55 | $15.66 | $15.24 | $15.34 | $15.34 | 3,468,491 |
| 2024-10-22 | $15.89 | $15.93 | $15.49 | $15.70 | $15.70 | 3,788,803 |
| 2024-10-21 | $16.18 | $16.36 | $15.95 | $16.02 | $16.02 | 3,521,488 |
| 2024-10-18 | $16.32 | $16.47 | $16.07 | $16.18 | $16.18 | 3,891,526 |
| 2024-10-17 | $16.31 | $16.59 | $16.12 | $16.29 | $16.29 | 4,911,264 |
| 2024-10-16 | $15.75 | $16.29 | $15.71 | $16.26 | $16.26 | 5,595,986 |
| 2024-10-15 | $15.31 | $16.04 | $15.31 | $15.64 | $15.64 | 5,436,323 |
| 2024-10-14 | $15.74 | $15.74 | $15.35 | $15.38 | $15.38 | 4,669,647 |
| 2024-10-11 | $15.46 | $15.87 | $15.41 | $15.78 | $15.78 | 3,717,408 |
| 2024-10-10 | $15.36 | $15.55 | $15.19 | $15.44 | $15.44 | 3,175,364 |
| 2024-10-09 | $15.21 | $15.50 | $15.16 | $15.45 | $15.45 | 2,831,156 |
| 2024-10-08 | $15.34 | $15.48 | $15.17 | $15.22 | $15.22 | 3,073,522 |
| 2024-10-07 | $15.71 | $15.75 | $15.30 | $15.36 | $15.36 | 3,549,814 |
| 2024-10-04 | $15.64 | $15.90 | $15.56 | $15.80 | $15.80 | 5,017,084 |
| 2024-10-03 | $15.17 | $15.44 | $15.05 | $15.37 | $15.37 | 4,408,979 |
| 2024-10-02 | $15.36 | $15.64 | $15.22 | $15.35 | $15.35 | 4,594,669 |
| 2024-10-01 | $15.61 | $15.64 | $15.08 | $15.42 | $15.42 | 5,419,026 |
| 2024-09-30 | $15.29 | $15.75 | $15.29 | $15.69 | $15.69 | 5,540,511 |
| 2024-09-27 | $15.31 | $15.38 | $15.18 | $15.25 | $15.25 | 2,806,499 |
| 2024-09-26 | $14.98 | $15.21 | $14.92 | $15.21 | $15.21 | 4,023,178 |
| 2024-09-25 | $15.05 | $15.16 | $14.80 | $14.86 | $14.86 | 3,654,390 |
| 2024-09-24 | $15.32 | $15.37 | $15.02 | $15.07 | $15.07 | 5,526,398 |
| 2024-09-23 | $15.30 | $15.31 | $14.92 | $15.15 | $15.15 | 5,797,743 |
| 2024-09-20 | $15.30 | $15.47 | $15.19 | $15.30 | $15.30 | 6,156,131 |
| 2024-09-19 | $15.50 | $15.59 | $15.22 | $15.33 | $15.33 | 5,345,392 |
| 2024-09-18 | $15.02 | $15.49 | $14.98 | $15.12 | $15.12 | 5,652,343 |
| 2024-09-17 | $15.15 | $15.43 | $14.98 | $15.03 | $15.03 | 4,343,519 |
| 2024-09-16 | $14.99 | $15.14 | $14.94 | $14.95 | $14.95 | 3,693,061 |
| 2024-09-13 | $14.80 | $15.22 | $14.76 | $15.00 | $15.00 | 6,098,194 |
| 2024-09-12 | $14.64 | $14.72 | $14.34 | $14.69 | $14.52 | 3,822,319 |
| 2024-09-11 | $14.37 | $14.65 | $14.06 | $14.62 | $14.45 | 4,493,962 |
| 2024-09-10 | $14.50 | $14.55 | $14.20 | $14.31 | $14.15 | 4,464,749 |
| 2024-09-09 | $14.60 | $14.81 | $14.49 | $14.51 | $14.34 | 6,221,371 |
| 2024-09-06 | $14.86 | $14.95 | $14.50 | $14.61 | $14.44 | 4,870,513 |
| 2024-09-05 | $15.34 | $15.40 | $14.86 | $14.87 | $14.70 | 6,463,629 |
| 2024-09-04 | $15.50 | $15.67 | $15.14 | $15.30 | $15.12 | 5,355,609 |
| 2024-09-03 | $15.41 | $15.83 | $15.38 | $15.49 | $15.31 | 6,306,405 |
| 2024-08-30 | $15.77 | $15.87 | $15.46 | $15.57 | $15.39 | 5,960,924 |
| 2024-08-29 | $15.45 | $15.80 | $15.31 | $15.57 | $15.39 | 5,777,753 |
| 2024-08-28 | $15.43 | $15.58 | $15.22 | $15.38 | $15.38 | 5,764,330 |
| 2024-08-27 | $15.66 | $15.72 | $15.33 | $15.36 | $15.36 | 5,667,995 |
| 2024-08-26 | $15.93 | $16.03 | $15.74 | $15.76 | $15.76 | 5,510,018 |
| 2024-08-23 | $15.36 | $16.04 | $15.27 | $15.96 | $15.96 | 9,980,921 |
| 2024-08-22 | $15.51 | $15.64 | $15.11 | $15.17 | $15.17 | 11,779,141 |
| 2024-08-21 | $15.91 | $15.99 | $15.25 | $15.45 | $15.45 | 34,994,422 |
| 2024-08-20 | $17.78 | $17.97 | $17.64 | $17.74 | $17.74 | 7,229,874 |
| 2024-08-19 | $17.70 | $18.00 | $17.68 | $17.82 | $17.82 | 5,142,055 |
| 2024-08-16 | $16.94 | $17.77 | $16.93 | $17.70 | $17.70 | 5,959,070 |
| 2024-08-15 | $16.65 | $17.02 | $16.57 | $16.98 | $16.98 | 6,937,605 |
| 2024-08-14 | $16.16 | $16.16 | $15.90 | $16.08 | $16.08 | 2,830,678 |
| 2024-08-13 | $15.71 | $16.15 | $15.51 | $16.04 | $16.04 | 4,136,425 |
| 2024-08-12 | $15.68 | $16.10 | $15.59 | $15.81 | $15.81 | 3,614,395 |
| 2024-08-09 | $15.70 | $15.71 | $15.37 | $15.58 | $15.58 | 3,892,283 |
| 2024-08-08 | $15.29 | $15.79 | $15.28 | $15.76 | $15.76 | 3,876,709 |
| 2024-08-07 | $15.81 | $15.84 | $15.02 | $15.22 | $15.22 | 4,270,620 |
| 2024-08-06 | $15.30 | $15.70 | $15.08 | $15.51 | $15.51 | 6,144,367 |
| 2024-08-05 | $14.90 | $15.26 | $14.59 | $15.18 | $15.18 | 8,417,885 |
| 2024-08-02 | $16.42 | $16.42 | $15.67 | $15.93 | $15.93 | 5,438,353 |
| 2024-08-01 | $17.39 | $17.44 | $16.57 | $16.78 | $16.78 | 4,778,645 |
| 2024-07-31 | $17.40 | $17.53 | $17.21 | $17.28 | $17.28 | 5,113,464 |
| 2024-07-30 | $17.13 | $17.43 | $16.96 | $17.30 | $17.30 | 5,681,068 |
| 2024-07-29 | $16.70 | $17.12 | $16.45 | $17.09 | $17.09 | 5,949,030 |
| 2024-07-26 | $16.62 | $16.68 | $16.47 | $16.57 | $16.57 | 4,790,606 |
| 2024-07-25 | $16.42 | $16.66 | $16.20 | $16.46 | $16.46 | 4,435,087 |
| 2024-07-24 | $16.67 | $16.70 | $16.32 | $16.48 | $16.48 | 5,444,873 |
| 2024-07-23 | $16.48 | $16.97 | $16.44 | $16.81 | $16.81 | 4,988,865 |
| 2024-07-22 | $16.39 | $16.69 | $16.18 | $16.55 | $16.55 | 6,098,286 |
| 2024-07-19 | $16.46 | $16.65 | $16.27 | $16.37 | $16.37 | 6,337,189 |
| 2024-07-18 | $16.71 | $16.91 | $16.36 | $16.45 | $16.45 | 6,916,647 |
| 2024-07-17 | $16.66 | $16.97 | $16.65 | $16.81 | $16.81 | 7,766,399 |
| 2024-07-16 | $17.02 | $17.05 | $16.76 | $16.81 | $16.81 | 10,254,986 |
| 2024-07-15 | $16.33 | $17.00 | $16.07 | $16.85 | $16.85 | 23,510,784 |
| 2024-07-12 | $19.58 | $19.61 | $19.06 | $19.09 | $19.09 | 3,394,167 |
| 2024-07-11 | $19.00 | $19.71 | $19.00 | $19.55 | $19.55 | 4,391,627 |
| 2024-07-10 | $18.96 | $19.16 | $18.81 | $18.82 | $18.82 | 3,582,719 |
| 2024-07-09 | $18.96 | $19.31 | $18.80 | $18.87 | $18.87 | 3,916,970 |
| 2024-07-08 | $19.49 | $19.71 | $18.90 | $18.93 | $18.93 | 6,164,928 |
| 2024-07-05 | $19.36 | $20.47 | $19.28 | $19.64 | $19.64 | 17,219,660 |
| 2024-07-03 | $18.00 | $18.44 | $17.88 | $17.93 | $17.93 | 3,687,701 |
| 2024-07-02 | $18.32 | $18.56 | $17.77 | $17.82 | $17.82 | 5,396,650 |
| 2024-07-01 | $19.05 | $19.15 | $18.24 | $18.25 | $18.25 | 5,248,127 |
| 2024-06-28 | $18.60 | $19.20 | $18.60 | $19.20 | $19.20 | 4,711,424 |
| 2024-06-27 | $18.75 | $18.76 | $18.46 | $18.70 | $18.70 | 4,331,999 |
| 2024-06-26 | $19.40 | $19.40 | $18.96 | $19.07 | $19.07 | 3,527,641 |
| 2024-06-25 | $19.03 | $19.49 | $18.87 | $19.47 | $19.47 | 3,851,406 |
| 2024-06-24 | $18.40 | $19.14 | $18.27 | $19.03 | $19.03 | 5,896,582 |
| 2024-06-21 | $18.43 | $18.46 | $18.18 | $18.30 | $18.30 | 6,083,101 |
| 2024-06-20 | $18.20 | $18.48 | $18.17 | $18.33 | $18.33 | 4,282,040 |
| 2024-06-18 | $18.44 | $18.49 | $18.22 | $18.23 | $18.23 | 2,826,920 |
| 2024-06-17 | $18.37 | $18.56 | $18.27 | $18.42 | $18.42 | 3,561,590 |
| 2024-06-14 | $18.65 | $18.75 | $18.31 | $18.36 | $18.36 | 3,919,434 |
| 2024-06-13 | $19.23 | $19.41 | $18.96 | $19.01 | $18.83 | 3,906,074 |
| 2024-06-12 | $19.20 | $19.29 | $18.91 | $19.26 | $19.08 | 3,766,014 |
| 2024-06-11 | $18.52 | $18.87 | $18.34 | $18.73 | $18.55 | 3,081,550 |
| 2024-06-10 | $18.25 | $18.74 | $18.17 | $18.65 | $18.48 | 3,384,015 |
| 2024-06-07 | $18.39 | $18.68 | $18.26 | $18.43 | $18.43 | 3,330,372 |
| 2024-06-06 | $18.82 | $18.82 | $18.31 | $18.40 | $18.40 | 4,043,923 |
| 2024-06-05 | $18.34 | $19.02 | $18.08 | $18.87 | $18.87 | 6,292,777 |
| 2024-06-04 | $18.71 | $18.73 | $18.20 | $18.23 | $18.23 | 5,772,709 |
| 2024-06-03 | $19.63 | $19.67 | $18.50 | $18.81 | $18.81 | 6,361,484 |
| 2024-05-31 | $19.28 | $19.61 | $19.11 | $19.48 | $19.48 | 4,686,352 |
| 2024-05-30 | $19.42 | $19.53 | $18.84 | $19.14 | $19.14 | 4,989,069 |
| 2024-05-29 | $20.14 | $20.14 | $19.74 | $19.75 | $19.75 | 3,374,778 |
| 2024-05-28 | $20.24 | $20.70 | $20.13 | $20.38 | $20.38 | 4,482,184 |
| 2024-05-24 | $20.18 | $20.49 | $20.06 | $20.18 | $20.18 | 3,453,406 |
| 2024-05-23 | $20.12 | $20.18 | $19.71 | $20.06 | $20.06 | 3,707,317 |
| 2024-05-22 | $19.74 | $20.62 | $19.64 | $20.12 | $20.12 | 9,569,602 |
| 2024-05-21 | $19.60 | $20.11 | $18.67 | $20.08 | $20.08 | 17,148,904 |
| 2024-05-20 | $19.53 | $19.67 | $19.04 | $19.10 | $19.10 | 6,369,933 |
| 2024-05-17 | $19.57 | $19.73 | $19.43 | $19.49 | $19.49 | 3,483,476 |
| 2024-05-16 | $19.44 | $19.64 | $19.30 | $19.62 | $19.62 | 2,713,858 |
| 2024-05-15 | $19.90 | $19.93 | $19.30 | $19.37 | $19.37 | 3,440,647 |
| 2024-05-14 | $19.94 | $20.10 | $19.47 | $19.92 | $19.92 | 3,999,554 |
| 2024-05-13 | $19.58 | $20.00 | $19.44 | $19.54 | $19.54 | 4,324,902 |
| 2024-05-10 | $19.54 | $19.60 | $19.25 | $19.35 | $19.35 | 2,129,419 |
| 2024-05-09 | $19.17 | $19.45 | $19.11 | $19.45 | $19.45 | 2,802,655 |
| 2024-05-08 | $19.16 | $19.23 | $18.86 | $19.06 | $19.06 | 3,160,043 |
| 2024-05-07 | $19.70 | $19.89 | $19.40 | $19.40 | $19.40 | 3,447,960 |
| 2024-05-06 | $19.65 | $19.86 | $19.35 | $19.58 | $19.58 | 3,901,866 |
| 2024-05-03 | $19.44 | $19.61 | $19.13 | $19.52 | $19.52 | 4,302,393 |
| 2024-05-02 | $18.39 | $19.13 | $18.38 | $19.12 | $19.12 | 4,210,379 |
| 2024-05-01 | $18.41 | $18.55 | $18.02 | $18.15 | $18.15 | 4,465,677 |
| 2024-04-30 | $18.36 | $18.58 | $18.29 | $18.43 | $18.43 | 3,322,032 |
| 2024-04-29 | $18.50 | $18.64 | $18.37 | $18.56 | $18.56 | 3,897,746 |
| 2024-04-26 | $18.34 | $18.61 | $18.18 | $18.43 | $18.43 | 3,817,838 |
| 2024-04-25 | $18.45 | $18.55 | $18.28 | $18.35 | $18.35 | 3,725,316 |
| 2024-04-24 | $18.95 | $18.99 | $18.68 | $18.73 | $18.73 | 3,290,940 |
| 2024-04-23 | $18.76 | $19.34 | $18.66 | $19.02 | $19.02 | 4,008,931 |
| 2024-04-22 | $18.67 | $18.94 | $18.50 | $18.75 | $18.75 | 6,110,343 |
| 2024-04-19 | $18.97 | $19.19 | $18.50 | $18.53 | $18.53 | 4,797,292 |
| 2024-04-18 | $19.09 | $19.19 | $18.87 | $19.04 | $19.04 | 7,579,555 |
| 2024-04-17 | $19.11 | $19.29 | $18.84 | $19.01 | $19.01 | 4,156,453 |
| 2024-04-16 | $18.96 | $19.12 | $18.63 | $18.99 | $18.99 | 5,140,749 |
| 2024-04-15 | $19.48 | $19.64 | $18.62 | $18.89 | $18.89 | 4,554,797 |
| 2024-04-12 | $19.76 | $19.82 | $19.20 | $19.30 | $19.30 | 5,452,447 |
| 2024-04-11 | $20.23 | $20.45 | $19.56 | $19.93 | $19.93 | 9,447,212 |
| 2024-04-10 | $19.43 | $20.21 | $19.20 | $20.19 | $20.19 | 6,847,405 |
| 2024-04-09 | $19.57 | $19.82 | $19.43 | $19.69 | $19.69 | 5,330,447 |
| 2024-04-08 | $18.51 | $19.57 | $18.44 | $19.55 | $19.55 | 6,137,887 |
| 2024-04-05 | $18.40 | $18.60 | $18.31 | $18.58 | $18.58 | 5,565,388 |
| 2024-04-04 | $19.12 | $19.15 | $18.29 | $18.41 | $18.41 | 7,148,015 |
| 2024-04-03 | $19.15 | $19.19 | $18.80 | $18.86 | $18.86 | 9,651,769 |
| 2024-04-02 | $19.23 | $19.33 | $19.00 | $19.06 | $19.06 | 8,352,532 |
| 2024-04-01 | $19.78 | $19.90 | $19.46 | $19.54 | $19.54 | 5,413,646 |
| 2024-03-28 | $19.77 | $20.05 | $19.65 | $19.99 | $19.99 | 8,343,263 |
| 2024-03-27 | $19.25 | $19.94 | $19.14 | $19.85 | $19.85 | 6,062,984 |
| 2024-03-26 | $19.65 | $19.71 | $19.08 | $19.08 | $19.08 | 7,171,359 |
| 2024-03-25 | $20.56 | $20.71 | $19.62 | $19.63 | $19.63 | 6,205,229 |
| 2024-03-22 | $20.79 | $20.79 | $20.25 | $20.25 | $20.25 | 6,580,128 |
| 2024-03-21 | $21.27 | $21.31 | $20.77 | $20.79 | $20.79 | 5,316,668 |
| 2024-03-20 | $21.54 | $21.60 | $21.06 | $21.20 | $21.20 | 7,122,868 |
| 2024-03-19 | $21.10 | $22.10 | $21.03 | $21.54 | $21.54 | 10,666,527 |
| 2024-03-18 | $21.25 | $21.32 | $20.96 | $21.24 | $21.24 | 7,422,173 |
| 2024-03-15 | $21.40 | $21.75 | $21.15 | $21.19 | $21.19 | 12,448,237 |
| 2024-03-14 | $21.24 | $21.65 | $21.14 | $21.50 | $21.50 | 9,796,049 |
| 2024-03-13 | $20.90 | $21.37 | $20.83 | $20.95 | $20.78 | 6,716,210 |
| 2024-03-12 | $20.42 | $21.13 | $20.30 | $20.86 | $20.69 | 8,219,650 |
| 2024-03-11 | $21.21 | $21.50 | $20.55 | $20.55 | $20.39 | 8,795,358 |
| 2024-03-08 | $20.50 | $21.48 | $20.19 | $21.15 | $20.98 | 13,591,997 |
| 2024-03-07 | $20.21 | $20.46 | $19.96 | $20.34 | $20.18 | 5,637,474 |
| 2024-03-06 | $20.29 | $20.47 | $19.95 | $20.02 | $19.86 | 8,010,532 |
| 2024-03-05 | $20.19 | $20.79 | $19.81 | $20.28 | $20.12 | 9,831,870 |
| 2024-03-04 | $20.61 | $21.23 | $20.32 | $20.45 | $20.29 | 18,827,123 |
| 2024-03-01 | $17.48 | $18.04 | $17.25 | $18.01 | $17.87 | 8,287,697 |
| 2024-02-29 | $18.36 | $18.47 | $17.11 | $17.44 | $17.30 | 18,146,649 |
| 2024-02-28 | $19.60 | $19.74 | $18.41 | $18.41 | $18.26 | 11,990,736 |
| 2024-02-27 | $19.20 | $20.76 | $19.16 | $19.95 | $19.79 | 18,806,716 |
| 2024-02-26 | $19.40 | $19.58 | $19.21 | $19.30 | $19.15 | 11,898,225 |
| 2024-02-23 | $19.13 | $19.68 | $18.98 | $19.50 | $19.50 | 10,288,517 |
| 2024-02-22 | $19.06 | $19.17 | $18.93 | $19.12 | $19.12 | 7,760,603 |
| 2024-02-21 | $19.07 | $19.17 | $18.76 | $18.99 | $18.99 | 7,862,047 |
| 2024-02-20 | $19.18 | $19.38 | $19.08 | $19.26 | $19.26 | 6,644,758 |
| 2024-02-16 | $19.27 | $19.69 | $19.25 | $19.46 | $19.46 | 3,693,616 |
| 2024-02-15 | $19.42 | $19.81 | $19.37 | $19.60 | $19.60 | 6,589,852 |
| 2024-02-14 | $19.17 | $19.37 | $18.86 | $19.27 | $19.27 | 6,930,793 |
| 2024-02-13 | $18.82 | $19.06 | $18.50 | $18.96 | $18.96 | 7,932,451 |
| 2024-02-12 | $19.16 | $19.68 | $19.16 | $19.58 | $19.58 | 5,064,378 |
| 2024-02-09 | $19.16 | $19.23 | $18.89 | $19.08 | $19.08 | 4,769,120 |
| 2024-02-08 | $18.62 | $19.31 | $18.58 | $19.24 | $19.24 | 5,794,549 |
| 2024-02-07 | $18.64 | $18.79 | $18.42 | $18.54 | $18.54 | 4,145,967 |
| 2024-02-06 | $18.27 | $18.86 | $18.19 | $18.64 | $18.64 | 6,239,703 |
| 2024-02-05 | $18.31 | $18.49 | $18.04 | $18.36 | $18.36 | 5,510,835 |
| 2024-02-02 | $18.60 | $18.75 | $18.31 | $18.63 | $18.63 | 7,366,472 |
| 2024-02-01 | $18.51 | $18.55 | $18.04 | $18.44 | $18.44 | 4,748,490 |
| 2024-01-31 | $18.47 | $18.78 | $18.26 | $18.29 | $18.29 | 5,028,935 |
| 2024-01-30 | $18.45 | $18.73 | $18.30 | $18.63 | $18.63 | 5,587,477 |
| 2024-01-29 | $18.84 | $18.91 | $18.41 | $18.67 | $18.67 | 9,519,715 |
| 2024-01-26 | $18.85 | $19.10 | $18.77 | $18.90 | $18.90 | 8,854,587 |
| 2024-01-25 | $18.80 | $19.04 | $18.59 | $18.82 | $18.82 | 14,332,846 |
| 2024-01-24 | $18.35 | $18.51 | $18.08 | $18.14 | $18.14 | 7,379,575 |
| 2024-01-23 | $18.74 | $18.82 | $17.79 | $18.19 | $18.19 | 12,181,267 |
| 2024-01-22 | $17.78 | $18.42 | $17.68 | $18.26 | $18.26 | 15,770,976 |
| 2024-01-19 | $17.82 | $17.83 | $17.14 | $17.63 | $17.63 | 11,893,843 |
| 2024-01-18 | $18.03 | $18.20 | $17.45 | $17.93 | $17.93 | 7,365,631 |
| 2024-01-17 | $17.90 | $18.02 | $17.75 | $17.86 | $17.86 | 6,026,148 |
| 2024-01-16 | $18.22 | $18.22 | $17.89 | $18.17 | $18.17 | 10,154,136 |
| 2024-01-12 | $18.82 | $18.85 | $18.30 | $18.54 | $18.54 | 6,952,874 |
| 2024-01-11 | $18.91 | $18.94 | $18.46 | $18.62 | $18.62 | 11,764,389 |
| 2024-01-10 | $19.03 | $19.12 | $18.72 | $18.98 | $18.98 | 4,853,020 |
| 2024-01-09 | $19.06 | $19.22 | $18.92 | $19.05 | $19.05 | 4,286,422 |
| 2024-01-08 | $18.89 | $19.30 | $18.80 | $19.11 | $19.11 | 4,589,364 |
| 2024-01-05 | $18.74 | $19.44 | $18.69 | $18.82 | $18.82 | 7,157,717 |
| 2024-01-04 | $18.88 | $19.06 | $18.75 | $18.78 | $18.78 | 5,399,588 |
| 2024-01-03 | $19.43 | $19.45 | $18.56 | $18.94 | $18.94 | 10,594,532 |
| 2024-01-02 | $19.92 | $20.20 | $19.52 | $19.76 | $19.76 | 9,410,012 |
| 2023-12-29 | $20.20 | $20.38 | $20.10 | $20.12 | $20.12 | 4,921,340 |
| 2023-12-28 | $19.87 | $20.40 | $19.86 | $20.35 | $20.35 | 5,257,078 |
| 2023-12-27 | $20.35 | $20.38 | $19.85 | $20.10 | $20.10 | 5,523,322 |
| 2023-12-26 | $20.00 | $20.39 | $19.98 | $20.32 | $20.32 | 7,122,161 |
| 2023-12-22 | $19.84 | $20.12 | $19.65 | $19.99 | $19.99 | 5,113,119 |
| 2023-12-21 | $20.02 | $20.14 | $19.81 | $20.08 | $20.08 | 5,907,727 |
| 2023-12-20 | $20.21 | $20.39 | $19.82 | $19.83 | $19.83 | 8,437,161 |
| 2023-12-19 | $20.22 | $20.50 | $20.00 | $20.26 | $20.26 | 9,507,118 |
| 2023-12-18 | $19.92 | $20.23 | $19.65 | $20.06 | $20.06 | 12,033,859 |
| 2023-12-15 | $19.73 | $19.89 | $19.44 | $19.71 | $19.71 | 13,272,088 |
| 2023-12-14 | $19.95 | $20.18 | $19.36 | $19.62 | $19.62 | 11,778,631 |
| 2023-12-13 | $19.08 | $19.62 | $18.42 | $19.54 | $19.38 | 19,022,745 |
| 2023-12-12 | $20.18 | $20.21 | $18.99 | $19.05 | $18.89 | 27,056,778 |
| 2023-12-11 | $19.94 | $21.24 | $19.52 | $20.77 | $20.60 | 67,584,643 |
| 2023-12-08 | $16.95 | $17.45 | $16.87 | $17.39 | $17.24 | 11,938,270 |
| 2023-12-07 | $16.40 | $17.13 | $16.36 | $16.99 | $16.85 | 9,494,691 |
| 2023-12-06 | $16.54 | $16.83 | $16.35 | $16.37 | $16.23 | 11,193,735 |
| 2023-12-05 | $17.21 | $17.28 | $16.46 | $16.46 | $16.32 | 14,761,046 |
| 2023-12-04 | $17.13 | $17.69 | $17.09 | $17.48 | $17.33 | 15,201,619 |
| 2023-12-01 | $15.83 | $17.14 | $15.78 | $17.13 | $17.13 | 20,895,096 |
| 2023-11-30 | $15.76 | $15.98 | $15.47 | $15.86 | $15.86 | 12,782,287 |
| 2023-11-29 | $15.12 | $15.89 | $15.11 | $15.64 | $15.64 | 14,284,803 |
| 2023-11-28 | $14.81 | $15.00 | $14.54 | $14.96 | $14.96 | 14,627,453 |
| 2023-11-27 | $14.86 | $14.96 | $14.49 | $14.90 | $14.90 | 18,579,152 |
| 2023-11-24 | $14.86 | $15.02 | $14.60 | $14.87 | $14.87 | 8,888,440 |
| 2023-11-22 | $15.00 | $15.06 | $14.68 | $14.84 | $14.84 | 13,365,250 |
| 2023-11-21 | $14.77 | $14.97 | $14.36 | $14.96 | $14.96 | 15,572,111 |
| 2023-11-20 | $14.42 | $15.12 | $14.28 | $14.96 | $14.96 | 21,266,289 |
| 2023-11-17 | $13.53 | $14.44 | $13.51 | $14.44 | $14.44 | 27,433,993 |
| 2023-11-16 | $14.20 | $14.43 | $13.10 | $13.33 | $13.33 | 53,446,046 |
| 2023-11-15 | $12.09 | $12.88 | $12.07 | $12.61 | $12.61 | 28,734,527 |
| 2023-11-14 | $11.00 | $11.93 | $10.99 | $11.73 | $11.73 | 20,049,573 |
| 2023-11-13 | $10.83 | $10.95 | $10.59 | $10.74 | $10.74 | 15,983,179 |
| 2023-11-10 | $11.11 | $11.16 | $10.72 | $10.97 | $10.97 | 12,918,858 |
| 2023-11-09 | $11.62 | $11.69 | $11.04 | $11.09 | $11.09 | 13,088,643 |
| 2023-11-08 | $12.32 | $12.37 | $11.49 | $11.54 | $11.54 | 15,198,500 |
| 2023-11-07 | $12.35 | $12.66 | $12.35 | $12.41 | $12.41 | 8,628,025 |
| 2023-11-06 | $13.00 | $13.02 | $12.35 | $12.53 | $12.53 | 10,622,677 |
| 2023-11-03 | $12.74 | $13.06 | $12.66 | $12.95 | $12.95 | 11,214,808 |
| 2023-11-02 | $12.18 | $12.53 | $12.16 | $12.53 | $12.53 | 10,398,985 |
| 2023-11-01 | $12.18 | $12.19 | $11.77 | $12.06 | $12.06 | 8,556,483 |
| 2023-10-31 | $11.94 | $12.24 | $11.82 | $12.18 | $12.18 | 8,133,406 |
| 2023-10-30 | $11.84 | $12.11 | $11.73 | $12.02 | $12.02 | 6,745,534 |
| 2023-10-27 | $11.90 | $11.99 | $11.62 | $11.68 | $11.68 | 8,316,699 |
| 2023-10-26 | $11.62 | $11.93 | $11.45 | $11.83 | $11.83 | 7,363,731 |
| 2023-10-25 | $11.54 | $11.68 | $11.37 | $11.57 | $11.57 | 9,264,662 |
| 2023-10-24 | $11.39 | $11.61 | $11.32 | $11.58 | $11.58 | 8,314,018 |
| 2023-10-23 | $11.28 | $11.50 | $11.02 | $11.32 | $11.32 | 10,536,117 |
| 2023-10-20 | $11.35 | $11.57 | $11.29 | $11.47 | $11.47 | 8,227,171 |
| 2023-10-19 | $11.41 | $11.58 | $11.20 | $11.38 | $11.38 | 8,413,084 |
| 2023-10-18 | $11.42 | $11.52 | $11.30 | $11.42 | $11.42 | 8,330,224 |
| 2023-10-17 | $10.88 | $11.59 | $10.88 | $11.47 | $11.47 | 12,738,425 |
| 2023-10-16 | $10.64 | $11.02 | $10.63 | $10.94 | $10.94 | 9,389,390 |
| 2023-10-13 | $10.77 | $10.83 | $10.54 | $10.57 | $10.57 | 8,889,341 |
| 2023-10-12 | $11.01 | $11.02 | $10.67 | $10.83 | $10.83 | 9,615,880 |
| 2023-10-11 | $11.14 | $11.29 | $10.91 | $10.98 | $10.98 | 7,530,183 |
| 2023-10-10 | $11.17 | $11.35 | $11.10 | $11.15 | $11.15 | 9,098,371 |
| 2023-10-09 | $10.92 | $11.18 | $10.77 | $11.07 | $11.07 | 8,814,375 |
| 2023-10-06 | $11.00 | $11.28 | $10.75 | $11.11 | $11.11 | 9,909,408 |
| 2023-10-05 | $11.38 | $11.55 | $11.09 | $11.11 | $11.11 | 8,641,438 |
| 2023-10-04 | $11.57 | $11.71 | $11.39 | $11.48 | $11.48 | 9,654,894 |
| 2023-10-03 | $11.42 | $11.68 | $11.34 | $11.42 | $11.42 | 8,185,704 |
| 2023-10-02 | $11.60 | $11.72 | $11.46 | $11.55 | $11.55 | 9,523,447 |
| 2023-09-29 | $11.63 | $11.82 | $11.51 | $11.61 | $11.61 | 11,119,834 |
| 2023-09-28 | $11.00 | $11.54 | $10.99 | $11.44 | $11.44 | 10,705,154 |
| 2023-09-27 | $10.79 | $11.05 | $10.79 | $10.95 | $10.95 | 11,418,818 |
| 2023-09-26 | $10.93 | $11.19 | $10.83 | $10.84 | $10.84 | 11,120,822 |
| 2023-09-25 | $10.74 | $11.18 | $10.71 | $11.11 | $11.11 | 12,402,230 |
| 2023-09-22 | $10.92 | $10.99 | $10.74 | $10.87 | $10.87 | 11,585,623 |
| 2023-09-21 | $10.69 | $11.07 | $10.66 | $10.84 | $10.84 | 15,373,350 |
| 2023-09-20 | $10.98 | $11.04 | $10.75 | $10.76 | $10.76 | 9,136,945 |
| 2023-09-19 | $10.70 | $11.04 | $10.67 | $10.93 | $10.93 | 12,790,680 |
| 2023-09-18 | $11.11 | $11.11 | $10.73 | $10.73 | $10.73 | 17,409,333 |
| 2023-09-15 | $11.30 | $11.39 | $11.13 | $11.14 | $11.14 | 11,549,089 |
| 2023-09-14 | $11.33 | $11.43 | $11.22 | $11.36 | $11.36 | 10,131,790 |
| 2023-09-13 | $11.72 | $11.72 | $11.32 | $11.36 | $11.20 | 11,272,103 |
| 2023-09-12 | $11.53 | $11.73 | $11.46 | $11.56 | $11.39 | 9,690,028 |
| 2023-09-11 | $11.84 | $11.96 | $11.43 | $11.47 | $11.31 | 10,769,839 |
| 2023-09-08 | $11.59 | $11.85 | $11.46 | $11.81 | $11.64 | 9,069,594 |
| 2023-09-07 | $11.76 | $11.83 | $11.56 | $11.62 | $11.45 | 10,016,661 |
| 2023-09-06 | $11.93 | $12.04 | $11.73 | $11.82 | $11.65 | 10,039,963 |
| 2023-09-05 | $12.05 | $12.36 | $11.96 | $12.00 | $11.83 | 11,587,157 |
| 2023-09-01 | $12.32 | $12.39 | $12.14 | $12.15 | $12.15 | 8,661,521 |
| 2023-08-31 | $12.34 | $12.45 | $12.17 | $12.23 | $12.23 | 10,834,597 |
| 2023-08-30 | $12.21 | $12.53 | $12.15 | $12.35 | $12.35 | 10,243,826 |
| 2023-08-29 | $12.24 | $12.53 | $12.11 | $12.26 | $12.26 | 11,823,211 |
| 2023-08-28 | $12.11 | $12.34 | $11.98 | $12.16 | $12.16 | 14,033,815 |
| 2023-08-25 | $12.31 | $12.44 | $11.86 | $12.08 | $12.08 | 16,364,678 |
| 2023-08-24 | $12.53 | $12.74 | $12.31 | $12.33 | $12.33 | 13,506,123 |
| 2023-08-23 | $12.54 | $12.66 | $12.33 | $12.59 | $12.59 | 26,637,361 |
| 2023-08-22 | $13.61 | $13.97 | $12.57 | $12.66 | $12.66 | 50,386,087 |
| 2023-08-21 | $15.07 | $15.21 | $14.70 | $14.73 | $14.73 | 12,939,570 |
| 2023-08-18 | $14.92 | $15.36 | $14.89 | $15.12 | $15.12 | 11,767,431 |
| 2023-08-17 | $15.22 | $15.38 | $15.03 | $15.04 | $15.04 | 10,662,629 |
| 2023-08-16 | $15.31 | $15.57 | $15.08 | $15.10 | $15.10 | 8,401,046 |
| 2023-08-15 | $15.53 | $15.53 | $14.92 | $15.24 | $15.24 | 10,621,503 |
| 2023-08-14 | $15.44 | $15.71 | $15.42 | $15.64 | $15.64 | 10,925,614 |
| 2023-08-11 | $15.54 | $15.85 | $15.43 | $15.58 | $15.58 | 7,657,956 |
| 2023-08-10 | $15.90 | $16.06 | $15.62 | $15.70 | $15.70 | 7,604,479 |
| 2023-08-09 | $15.91 | $16.09 | $15.65 | $15.69 | $15.69 | 7,955,937 |
| 2023-08-08 | $15.76 | $15.95 | $15.49 | $15.93 | $15.93 | 7,487,871 |
| 2023-08-07 | $16.27 | $16.35 | $15.85 | $16.04 | $16.04 | 7,540,617 |
| 2023-08-04 | $16.10 | $16.48 | $15.79 | $16.31 | $16.31 | 9,293,482 |
| 2023-08-03 | $15.94 | $16.07 | $15.64 | $16.01 | $16.01 | 9,775,407 |
| 2023-08-02 | $16.10 | $16.30 | $15.99 | $16.00 | $16.00 | 7,170,476 |
| 2023-08-01 | $16.47 | $16.51 | $16.20 | $16.33 | $16.33 | 6,688,473 |
| 2023-07-31 | $16.35 | $16.68 | $16.31 | $16.59 | $16.59 | 7,819,821 |
| 2023-07-28 | $16.44 | $16.52 | $16.21 | $16.27 | $16.27 | 6,803,306 |
| 2023-07-27 | $16.41 | $16.83 | $16.17 | $16.25 | $16.25 | 8,290,351 |
| 2023-07-26 | $16.21 | $16.54 | $16.16 | $16.28 | $16.28 | 9,395,695 |
| 2023-07-25 | $16.40 | $16.45 | $16.11 | $16.12 | $16.12 | 6,761,636 |
| 2023-07-24 | $16.13 | $16.59 | $16.08 | $16.41 | $16.41 | 6,823,781 |
| 2023-07-21 | $16.42 | $16.45 | $15.93 | $16.07 | $16.07 | 5,821,318 |
| 2023-07-20 | $16.35 | $16.40 | $15.99 | $16.33 | $16.33 | 8,039,751 |
| 2023-07-19 | $16.09 | $16.33 | $15.89 | $16.27 | $16.27 | 9,230,179 |
| 2023-07-18 | $15.90 | $16.20 | $15.74 | $15.90 | $15.90 | 9,600,004 |
| 2023-07-17 | $15.42 | $15.99 | $15.28 | $15.93 | $15.93 | 10,329,641 |
| 2023-07-14 | $15.71 | $15.77 | $15.28 | $15.56 | $15.56 | 10,321,618 |
| 2023-07-13 | $16.19 | $16.24 | $15.72 | $15.77 | $15.77 | 9,728,136 |
| 2023-07-12 | $16.72 | $16.83 | $16.12 | $16.17 | $16.17 | 9,821,158 |
| 2023-07-11 | $16.28 | $16.81 | $16.07 | $16.48 | $16.48 | 10,315,271 |
| 2023-07-10 | $15.95 | $16.37 | $15.85 | $16.13 | $16.13 | 9,709,414 |
| 2023-07-07 | $15.93 | $16.23 | $15.76 | $15.93 | $15.93 | 8,648,362 |
| 2023-07-06 | $16.12 | $16.20 | $15.71 | $15.90 | $15.90 | 7,995,192 |
| 2023-07-05 | $16.25 | $16.41 | $15.92 | $16.36 | $16.36 | 8,175,181 |
| 2023-07-03 | $16.20 | $16.52 | $16.15 | $16.48 | $16.48 | 6,410,913 |
| 2023-06-30 | $16.24 | $16.28 | $15.72 | $16.05 | $16.05 | 9,437,516 |
| 2023-06-29 | $15.58 | $16.08 | $15.51 | $16.03 | $16.03 | 9,733,418 |
| 2023-06-28 | $15.59 | $15.60 | $15.30 | $15.51 | $15.51 | 8,229,545 |
| 2023-06-27 | $15.14 | $15.72 | $15.01 | $15.62 | $15.62 | 8,875,352 |
| 2023-06-26 | $14.95 | $15.36 | $14.95 | $15.14 | $15.14 | 7,791,148 |
| 2023-06-23 | $15.02 | $15.24 | $14.88 | $15.00 | $15.00 | 7,589,021 |
| 2023-06-22 | $15.49 | $15.52 | $15.16 | $15.19 | $15.19 | 6,312,868 |
| 2023-06-21 | $15.61 | $15.68 | $15.36 | $15.45 | $15.45 | 8,284,123 |
| 2023-06-20 | $15.77 | $15.96 | $15.55 | $15.76 | $15.76 | 10,623,861 |
| 2023-06-16 | $16.17 | $16.34 | $15.80 | $15.85 | $15.85 | 17,843,791 |
| 2023-06-15 | $15.84 | $16.16 | $15.71 | $15.99 | $15.99 | 9,441,696 |
| 2023-06-14 | $16.31 | $16.33 | $15.51 | $15.87 | $15.87 | 9,712,782 |
| 2023-06-13 | $16.28 | $16.53 | $16.18 | $16.36 | $16.19 | 11,200,299 |
| 2023-06-12 | $15.60 | $16.22 | $15.47 | $16.11 | $15.94 | 12,773,854 |
| 2023-06-09 | $16.15 | $16.15 | $15.43 | $15.66 | $15.50 | 10,142,395 |
| 2023-06-08 | $16.07 | $16.28 | $15.59 | $16.02 | $15.85 | 12,574,613 |
| 2023-06-07 | $15.90 | $16.31 | $15.79 | $16.21 | $16.04 | 14,371,896 |
| 2023-06-06 | $14.95 | $15.97 | $14.83 | $15.90 | $15.90 | 17,766,525 |
| 2023-06-05 | $15.38 | $15.38 | $14.88 | $15.00 | $15.00 | 14,262,200 |
| 2023-06-02 | $14.00 | $15.68 | $14.00 | $15.42 | $15.42 | 35,548,614 |
| 2023-06-01 | $13.08 | $14.10 | $12.80 | $13.75 | $13.75 | 41,556,510 |
| 2023-05-31 | $13.98 | $14.00 | $13.42 | $13.59 | $13.59 | 25,668,679 |
| 2023-05-30 | $14.36 | $14.42 | $13.97 | $14.11 | $14.11 | 16,725,799 |
| 2023-05-26 | $14.15 | $14.61 | $14.07 | $14.34 | $14.34 | 15,847,611 |
| 2023-05-25 | $14.99 | $15.08 | $14.03 | $14.04 | $14.04 | 19,433,708 |
| 2023-05-24 | $15.76 | $15.88 | $14.89 | $15.18 | $15.18 | 25,444,248 |
| 2023-05-23 | $14.94 | $15.25 | $14.77 | $14.77 | $14.77 | 12,851,298 |
| 2023-05-22 | $14.95 | $15.04 | $14.72 | $14.95 | $14.95 | 10,783,152 |
| 2023-05-19 | $15.58 | $15.61 | $14.77 | $14.79 | $14.79 | 16,279,088 |
| 2023-05-18 | $15.66 | $15.90 | $15.39 | $15.87 | $15.87 | 9,990,523 |
| 2023-05-17 | $14.88 | $15.65 | $14.81 | $15.61 | $15.61 | 12,199,800 |
| 2023-05-16 | $15.19 | $15.28 | $14.60 | $14.76 | $14.76 | 10,640,278 |
| 2023-05-15 | $15.06 | $15.35 | $14.99 | $15.30 | $15.30 | 7,753,264 |
| 2023-05-12 | $15.04 | $15.08 | $14.85 | $14.99 | $14.99 | 7,130,302 |
| 2023-05-11 | $14.74 | $15.10 | $14.63 | $14.99 | $14.99 | 9,442,287 |
| 2023-05-10 | $15.19 | $15.22 | $14.65 | $14.79 | $14.79 | 11,238,467 |
| 2023-05-09 | $14.80 | $15.09 | $14.63 | $15.00 | $15.00 | 9,273,263 |
| 2023-05-08 | $15.58 | $15.62 | $14.85 | $15.08 | $15.08 | 9,886,440 |
| 2023-05-05 | $15.00 | $15.41 | $14.92 | $15.37 | $15.37 | 12,053,353 |
| 2023-05-04 | $15.26 | $15.27 | $14.48 | $14.75 | $14.75 | 14,455,409 |
| 2023-05-03 | $15.68 | $15.82 | $15.23 | $15.29 | $15.29 | 10,902,582 |
| 2023-05-02 | $15.95 | $15.98 | $15.39 | $15.68 | $15.68 | 10,630,364 |
| 2023-05-01 | $16.24 | $16.40 | $15.97 | $16.06 | $16.06 | 8,638,078 |
| 2023-04-28 | $16.20 | $16.43 | $16.09 | $16.34 | $16.34 | 9,635,577 |
| 2023-04-27 | $16.26 | $16.39 | $16.02 | $16.22 | $16.22 | 7,876,454 |
| 2023-04-26 | $16.31 | $16.53 | $16.19 | $16.25 | $16.25 | 10,253,919 |
| 2023-04-25 | $16.83 | $16.94 | $16.32 | $16.33 | $16.33 | 9,343,099 |
| 2023-04-24 | $17.02 | $17.27 | $16.87 | $17.06 | $17.06 | 8,548,024 |
| 2023-04-21 | $17.28 | $17.50 | $17.02 | $17.07 | $17.07 | 10,416,296 |
| 2023-04-20 | $17.68 | $17.95 | $17.33 | $17.34 | $17.34 | 8,625,520 |
| 2023-04-19 | $17.67 | $17.89 | $17.50 | $17.85 | $17.85 | 7,815,542 |
| 2023-04-18 | $17.90 | $17.98 | $17.49 | $17.70 | $17.70 | 9,406,655 |
| 2023-04-17 | $17.72 | $17.99 | $17.53 | $17.87 | $17.87 | 13,425,897 |
| 2023-04-14 | $17.73 | $18.03 | $17.48 | $17.74 | $17.74 | 7,117,462 |
| 2023-04-13 | $17.41 | $17.78 | $17.20 | $17.57 | $17.57 | 9,224,627 |
| 2023-04-12 | $18.54 | $18.56 | $17.43 | $17.53 | $17.53 | 13,361,821 |
| 2023-04-11 | $18.51 | $18.68 | $18.25 | $18.42 | $18.42 | 10,720,963 |
| 2023-04-10 | $18.34 | $18.84 | $18.34 | $18.51 | $18.51 | 11,390,646 |
| 2023-04-06 | $18.32 | $18.64 | $18.25 | $18.48 | $18.48 | 9,576,031 |
| 2023-04-05 | $18.58 | $18.68 | $18.05 | $18.35 | $18.35 | 12,013,786 |
| 2023-04-04 | $18.93 | $19.09 | $18.54 | $18.92 | $18.92 | 15,439,362 |
| 2023-04-03 | $18.79 | $19.12 | $18.30 | $18.80 | $18.80 | 21,668,132 |
| 2023-03-31 | $17.11 | $17.64 | $16.98 | $17.49 | $17.49 | 10,754,446 |
| 2023-03-30 | $17.80 | $18.00 | $16.96 | $16.98 | $16.98 | 10,343,927 |
| 2023-03-29 | $17.16 | $17.38 | $16.69 | $17.31 | $17.31 | 14,680,646 |
| 2023-03-28 | $17.22 | $17.93 | $17.21 | $17.27 | $17.27 | 10,075,608 |
| 2023-03-27 | $17.23 | $17.27 | $16.76 | $17.10 | $17.10 | 10,311,461 |
| 2023-03-24 | $16.90 | $17.11 | $16.57 | $16.94 | $16.94 | 10,945,793 |
| 2023-03-23 | $18.20 | $18.20 | $16.92 | $17.19 | $17.19 | 12,615,892 |
| 2023-03-22 | $18.82 | $18.92 | $17.98 | $18.00 | $18.00 | 8,466,526 |
| 2023-03-21 | $18.91 | $19.23 | $18.73 | $18.75 | $18.75 | 10,211,574 |
| 2023-03-20 | $19.01 | $19.10 | $18.24 | $18.50 | $18.50 | 8,512,499 |
| 2023-03-17 | $18.82 | $18.96 | $18.54 | $18.88 | $18.88 | 7,772,777 |
| 2023-03-16 | $18.43 | $19.04 | $18.28 | $18.94 | $18.94 | 8,766,272 |
| 2023-03-15 | $18.12 | $18.86 | $17.98 | $18.80 | $18.80 | 9,548,886 |
| 2023-03-14 | $18.99 | $19.23 | $18.45 | $18.72 | $18.72 | 11,872,805 |
| 2023-03-13 | $19.00 | $19.21 | $18.19 | $18.65 | $18.49 | 14,506,769 |
| 2023-03-10 | $20.27 | $20.30 | $19.49 | $19.59 | $19.59 | 10,482,757 |
| 2023-03-09 | $20.94 | $21.21 | $20.40 | $20.47 | $20.47 | 8,529,691 |
| 2023-03-08 | $21.19 | $21.26 | $20.76 | $21.04 | $21.04 | 7,946,266 |
| 2023-03-07 | $21.79 | $21.85 | $21.10 | $21.12 | $21.12 | 9,046,060 |
| 2023-03-06 | $22.87 | $22.92 | $21.56 | $21.67 | $21.67 | 11,532,077 |
| 2023-03-03 | $22.93 | $23.02 | $22.57 | $22.66 | $22.66 | 10,991,557 |
| 2023-03-02 | $21.57 | $23.19 | $21.42 | $22.70 | $22.70 | 28,515,404 |
| 2023-03-01 | $20.00 | $21.04 | $19.94 | $20.43 | $20.43 | 13,139,173 |
| 2023-02-28 | $20.51 | $20.80 | $20.34 | $20.46 | $20.46 | 9,032,096 |
| 2023-02-27 | $20.94 | $21.00 | $20.34 | $20.41 | $20.41 | 9,214,235 |
| 2023-02-24 | $20.39 | $20.79 | $20.22 | $20.57 | $20.57 | 7,169,066 |
| 2023-02-23 | $20.96 | $21.12 | $20.56 | $20.74 | $20.74 | 7,974,981 |
| 2023-02-22 | $20.80 | $21.22 | $20.55 | $20.84 | $20.84 | 8,134,553 |
| 2023-02-21 | $21.87 | $21.92 | $20.68 | $20.82 | $20.82 | 11,367,567 |
| 2023-02-17 | $22.34 | $22.41 | $21.85 | $22.27 | $22.27 | 6,150,802 |
| 2023-02-16 | $22.38 | $22.73 | $22.26 | $22.29 | $22.29 | 6,053,911 |
| 2023-02-15 | $22.31 | $22.86 | $22.14 | $22.78 | $22.78 | 7,691,536 |
| 2023-02-14 | $22.29 | $22.66 | $22.05 | $22.44 | $22.44 | 6,456,581 |
| 2023-02-13 | $22.08 | $22.37 | $21.81 | $22.36 | $22.36 | 8,037,246 |
| 2023-02-10 | $21.90 | $22.45 | $21.77 | $22.10 | $22.10 | 7,333,782 |
| 2023-02-09 | $22.53 | $22.84 | $22.02 | $22.13 | $22.13 | 7,890,522 |
| 2023-02-08 | $23.69 | $23.70 | $22.12 | $22.14 | $22.14 | 12,059,176 |
| 2023-02-07 | $24.02 | $24.03 | $23.40 | $23.99 | $23.99 | 6,647,651 |
| 2023-02-06 | $24.14 | $24.33 | $23.71 | $24.12 | $24.12 | 7,212,973 |
| 2023-02-03 | $24.30 | $25.12 | $24.27 | $24.46 | $24.46 | 9,384,822 |
| 2023-02-02 | $24.26 | $24.77 | $23.97 | $24.41 | $24.41 | 6,087,933 |
| 2023-02-01 | $23.40 | $24.22 | $22.10 | $24.03 | $24.03 | 13,222,371 |
| 2023-01-31 | $23.43 | $23.77 | $23.34 | $23.63 | $23.63 | 6,975,619 |
| 2023-01-30 | $23.20 | $23.67 | $23.04 | $23.32 | $23.32 | 7,147,860 |
| 2023-01-27 | $23.43 | $23.61 | $23.07 | $23.08 | $23.08 | 5,622,988 |
| 2023-01-26 | $23.65 | $23.89 | $23.21 | $23.47 | $23.47 | 3,871,494 |
| 2023-01-25 | $23.02 | $23.48 | $22.68 | $23.38 | $23.38 | 5,212,084 |
| 2023-01-24 | $23.11 | $23.47 | $23.00 | $23.13 | $23.13 | 5,852,714 |
| 2023-01-23 | $22.93 | $23.52 | $22.75 | $23.40 | $23.40 | 7,053,877 |
| 2023-01-20 | $22.39 | $23.11 | $22.26 | $22.76 | $22.76 | 7,586,317 |
| 2023-01-19 | $22.80 | $22.96 | $22.30 | $22.78 | $22.78 | 6,925,789 |
| 2023-01-18 | $23.15 | $23.72 | $22.98 | $23.08 | $23.08 | 8,131,166 |
| 2023-01-17 | $22.83 | $23.05 | $22.69 | $22.90 | $22.90 | 8,848,016 |
| 2023-01-13 | $22.58 | $23.02 | $22.56 | $23.01 | $23.01 | 7,664,751 |
| 2023-01-12 | $22.37 | $22.77 | $21.94 | $22.75 | $22.75 | 9,415,718 |
| 2023-01-11 | $20.93 | $22.26 | $20.86 | $22.22 | $22.22 | 12,599,889 |
| 2023-01-10 | $20.47 | $20.89 | $20.32 | $20.86 | $20.86 | 11,863,863 |
| 2023-01-09 | $20.85 | $21.26 | $20.00 | $20.43 | $20.43 | 24,629,674 |
| 2023-01-06 | $21.74 | $22.59 | $21.69 | $22.13 | $22.13 | 15,139,837 |
| 2023-01-05 | $21.00 | $21.74 | $20.45 | $21.56 | $21.56 | 9,659,749 |
| 2023-01-04 | $20.11 | $21.67 | $20.03 | $21.36 | $21.36 | 12,295,547 |
| 2023-01-03 | $20.95 | $21.05 | $20.08 | $20.13 | $20.13 | 11,073,928 |
| 2022-12-30 | $20.23 | $20.86 | $20.12 | $20.65 | $20.65 | 8,134,744 |
| 2022-12-29 | $20.19 | $20.61 | $20.17 | $20.46 | $20.46 | 8,742,472 |
| 2022-12-28 | $20.30 | $20.42 | $19.73 | $20.05 | $20.05 | 8,031,511 |
| 2022-12-27 | $20.56 | $20.65 | $20.15 | $20.40 | $20.40 | 7,438,148 |
| 2022-12-23 | $19.96 | $20.42 | $19.71 | $20.30 | $20.30 | 5,976,537 |
| 2022-12-22 | $20.04 | $20.16 | $19.40 | $20.02 | $20.02 | 7,264,886 |
| 2022-12-21 | $20.62 | $20.89 | $20.22 | $20.42 | $20.42 | 6,975,270 |
| 2022-12-20 | $20.00 | $20.21 | $19.87 | $20.16 | $20.16 | 6,855,234 |
| 2022-12-19 | $20.44 | $20.57 | $19.93 | $20.12 | $20.12 | 10,743,638 |
| 2022-12-16 | $20.36 | $20.83 | $20.21 | $20.40 | $20.40 | 10,392,573 |
| 2022-12-15 | $21.40 | $21.41 | $20.88 | $21.00 | $21.00 | 5,993,214 |
| 2022-12-14 | $21.32 | $21.85 | $21.20 | $21.76 | $21.76 | 9,340,238 |
| 2022-12-13 | $22.92 | $23.09 | $21.41 | $21.49 | $21.34 | 12,301,027 |
| 2022-12-12 | $22.01 | $22.22 | $21.64 | $22.12 | $21.96 | 7,095,063 |
| 2022-12-09 | $22.71 | $22.84 | $22.02 | $22.07 | $21.91 | 7,590,696 |
| 2022-12-08 | $23.10 | $23.39 | $22.82 | $22.98 | $22.81 | 6,616,396 |
| 2022-12-07 | $22.50 | $23.17 | $22.37 | $22.96 | $22.80 | 8,488,577 |
| 2022-12-06 | $22.65 | $22.85 | $22.01 | $22.53 | $22.37 | 8,469,705 |
| 2022-12-05 | $23.25 | $23.30 | $22.56 | $22.69 | $22.53 | 6,205,913 |
| 2022-12-02 | $23.18 | $23.56 | $22.99 | $23.46 | $23.46 | 6,971,310 |
| 2022-12-01 | $23.32 | $23.50 | $22.99 | $23.18 | $23.18 | 8,270,100 |
| 2022-11-30 | $23.39 | $23.70 | $23.11 | $23.50 | $23.50 | 10,141,462 |
| 2022-11-29 | $23.24 | $23.62 | $22.94 | $23.49 | $23.49 | 7,411,391 |
| 2022-11-28 | $23.45 | $23.83 | $23.07 | $23.14 | $23.14 | 7,786,534 |
| 2022-11-25 | $23.33 | $23.75 | $23.31 | $23.65 | $23.65 | 4,503,564 |
| 2022-11-23 | $23.32 | $23.67 | $23.02 | $23.42 | $23.42 | 8,679,114 |
| 2022-11-22 | $23.05 | $23.66 | $22.97 | $23.61 | $23.61 | 14,259,641 |
| 2022-11-21 | $22.08 | $22.73 | $21.84 | $22.68 | $22.68 | 13,302,185 |
| 2022-11-18 | $22.79 | $23.07 | $21.94 | $22.23 | $22.23 | 16,485,427 |
| 2022-11-17 | $21.17 | $22.74 | $20.82 | $22.67 | $22.67 | 43,919,602 |
| 2022-11-16 | $20.64 | $20.81 | $19.44 | $19.71 | $19.71 | 21,520,394 |
| 2022-11-15 | $21.17 | $21.70 | $21.10 | $21.44 | $21.44 | 12,124,714 |
| 2022-11-14 | $20.91 | $21.08 | $20.52 | $20.52 | $20.52 | 9,432,378 |
| 2022-11-11 | $20.60 | $21.50 | $20.39 | $21.01 | $21.01 | 9,901,267 |
| 2022-11-10 | $19.78 | $20.68 | $19.78 | $20.16 | $20.16 | 12,612,617 |
| 2022-11-09 | $19.50 | $19.60 | $18.72 | $18.75 | $18.75 | 9,394,887 |
| 2022-11-08 | $19.99 | $20.13 | $19.33 | $19.72 | $19.72 | 10,087,884 |
| 2022-11-07 | $19.71 | $19.87 | $19.05 | $19.58 | $19.58 | 7,988,136 |
| 2022-11-04 | $20.20 | $20.41 | $19.22 | $19.59 | $19.59 | 7,887,850 |
| 2022-11-03 | $19.33 | $20.13 | $19.23 | $19.75 | $19.75 | 6,767,696 |
| 2022-11-02 | $20.56 | $20.81 | $19.53 | $19.57 | $19.57 | 9,767,342 |
| 2022-11-01 | $21.20 | $21.47 | $20.39 | $20.81 | $20.81 | 8,330,472 |
| 2022-10-31 | $20.87 | $21.19 | $20.77 | $20.85 | $20.85 | 9,142,830 |
| 2022-10-28 | $20.84 | $21.13 | $20.37 | $21.01 | $21.01 | 7,230,127 |
| 2022-10-27 | $21.12 | $21.78 | $20.80 | $20.93 | $20.93 | 7,415,146 |
| 2022-10-26 | $20.50 | $21.30 | $20.50 | $20.80 | $20.80 | 10,667,646 |
| 2022-10-25 | $19.80 | $20.73 | $19.77 | $20.57 | $20.57 | 10,034,819 |
| 2022-10-24 | $19.40 | $20.24 | $19.37 | $19.90 | $19.90 | 12,838,153 |
| 2022-10-21 | $18.59 | $19.49 | $18.55 | $19.46 | $19.46 | 13,622,302 |
| 2022-10-20 | $18.86 | $19.19 | $18.45 | $18.58 | $18.58 | 8,580,095 |
| 2022-10-19 | $18.85 | $19.26 | $18.20 | $18.76 | $18.76 | 11,240,995 |
| 2022-10-18 | $18.81 | $19.23 | $18.57 | $18.97 | $18.97 | 13,423,420 |
| 2022-10-17 | $18.00 | $18.45 | $17.97 | $18.24 | $18.24 | 11,397,080 |
| 2022-10-14 | $18.14 | $18.31 | $17.45 | $17.46 | $17.46 | 7,728,762 |
| 2022-10-13 | $17.25 | $18.23 | $16.91 | $18.00 | $18.00 | 11,176,377 |
| 2022-10-12 | $17.52 | $17.87 | $17.22 | $17.62 | $17.62 | 8,297,882 |
| 2022-10-11 | $17.22 | $18.22 | $16.92 | $17.54 | $17.54 | 10,808,793 |
| 2022-10-10 | $17.60 | $17.76 | $16.81 | $17.17 | $17.17 | 8,595,599 |
| 2022-10-07 | $17.11 | $17.51 | $17.03 | $17.44 | $17.44 | 7,779,087 |
| 2022-10-06 | $17.37 | $17.87 | $17.21 | $17.53 | $17.53 | 9,749,804 |
| 2022-10-05 | $16.96 | $17.63 | $16.82 | $17.53 | $17.53 | 12,328,807 |
| 2022-10-04 | $16.68 | $17.38 | $16.59 | $17.30 | $17.30 | 11,009,774 |
| 2022-10-03 | $16.04 | $16.29 | $15.60 | $16.09 | $16.09 | 10,120,523 |
| 2022-09-30 | $15.53 | $16.53 | $15.33 | $15.67 | $15.67 | 15,505,041 |
| 2022-09-29 | $16.17 | $16.24 | $15.61 | $15.84 | $15.84 | 12,605,839 |
| 2022-09-28 | $15.86 | $16.61 | $15.78 | $16.53 | $16.53 | 10,980,752 |
| 2022-09-27 | $15.40 | $15.95 | $15.40 | $15.82 | $15.82 | 11,598,351 |
| 2022-09-26 | $15.55 | $15.87 | $15.10 | $15.21 | $15.21 | 10,198,115 |
| 2022-09-23 | $15.50 | $15.75 | $15.32 | $15.72 | $15.72 | 12,264,313 |
| 2022-09-22 | $16.50 | $16.50 | $15.73 | $15.79 | $15.79 | 11,520,954 |
| 2022-09-21 | $16.70 | $17.02 | $16.44 | $16.45 | $16.45 | 10,502,158 |
| 2022-09-20 | $16.84 | $16.97 | $16.38 | $16.55 | $16.55 | 7,971,495 |
| 2022-09-19 | $16.48 | $17.01 | $16.37 | $16.98 | $16.98 | 9,077,850 |
| 2022-09-16 | $16.41 | $16.77 | $16.24 | $16.71 | $16.71 | 16,333,495 |
| 2022-09-15 | $16.58 | $17.07 | $16.48 | $16.66 | $16.66 | 11,411,689 |
| 2022-09-14 | $17.05 | $17.11 | $16.35 | $16.58 | $16.58 | 12,735,331 |
| 2022-09-13 | $17.74 | $17.98 | $16.95 | $17.13 | $16.97 | 12,487,955 |
| 2022-09-12 | $18.44 | $18.81 | $18.12 | $18.35 | $18.18 | 10,735,549 |
| 2022-09-09 | $17.74 | $18.26 | $17.70 | $18.21 | $18.04 | 10,338,027 |
| 2022-09-08 | $17.38 | $17.60 | $16.89 | $17.58 | $17.41 | 10,445,590 |
| 2022-09-07 | $16.71 | $17.42 | $16.54 | $17.37 | $17.37 | 9,011,983 |
| 2022-09-06 | $17.26 | $17.44 | $16.57 | $16.83 | $16.83 | 11,444,776 |
| 2022-09-02 | $17.35 | $17.79 | $16.98 | $17.10 | $17.10 | 12,715,164 |
| 2022-09-01 | $17.02 | $17.23 | $16.69 | $17.06 | $17.06 | 11,583,958 |
| 2022-08-31 | $17.68 | $17.70 | $17.13 | $17.32 | $17.32 | 13,236,733 |
| 2022-08-30 | $18.28 | $18.29 | $17.45 | $17.81 | $17.81 | 11,901,853 |
| 2022-08-29 | $18.22 | $18.45 | $17.92 | $18.06 | $18.06 | 11,360,846 |
| 2022-08-26 | $19.13 | $19.35 | $18.46 | $18.48 | $18.48 | 13,406,769 |
| 2022-08-25 | $18.32 | $19.35 | $18.19 | $19.06 | $19.06 | 11,867,946 |
| 2022-08-24 | $18.78 | $19.02 | $18.48 | $18.55 | $18.55 | 16,020,583 |
| 2022-08-23 | $18.99 | $20.25 | $18.94 | $19.31 | $19.31 | 29,361,176 |
| 2022-08-22 | $18.97 | $18.97 | $18.42 | $18.61 | $18.61 | 15,203,214 |
| 2022-08-19 | $19.94 | $20.11 | $19.25 | $19.40 | $19.40 | 10,871,471 |
| 2022-08-18 | $20.14 | $20.40 | $19.75 | $20.32 | $20.32 | 11,366,481 |
| 2022-08-17 | $20.56 | $21.20 | $20.31 | $20.43 | $20.43 | 13,225,858 |
| 2022-08-16 | $20.60 | $21.73 | $20.28 | $21.11 | $21.11 | 17,009,080 |
| 2022-08-15 | $19.78 | $20.01 | $19.58 | $19.96 | $19.96 | 8,616,549 |
| 2022-08-12 | $19.67 | $19.99 | $19.39 | $19.96 | $19.96 | 8,862,445 |
| 2022-08-11 | $19.14 | $19.76 | $19.07 | $19.53 | $19.53 | 15,600,618 |
| 2022-08-10 | $18.21 | $18.85 | $18.09 | $18.30 | $18.30 | 12,307,980 |
| 2022-08-09 | $18.60 | $18.60 | $17.40 | $17.53 | $17.53 | 11,475,992 |
| 2022-08-08 | $18.07 | $19.15 | $18.07 | $18.78 | $18.78 | 11,075,832 |
| 2022-08-05 | $17.45 | $18.04 | $17.30 | $17.84 | $17.84 | 8,752,207 |
| 2022-08-04 | $17.92 | $18.03 | $17.62 | $17.67 | $17.67 | 8,401,881 |
| 2022-08-03 | $17.54 | $18.18 | $17.50 | $18.12 | $18.12 | 8,967,248 |
| 2022-08-02 | $17.70 | $17.70 | $17.13 | $17.21 | $17.21 | 9,061,581 |
| 2022-08-01 | $17.56 | $17.88 | $17.27 | $17.83 | $17.83 | 7,977,704 |
| 2022-07-29 | $17.54 | $17.69 | $17.20 | $17.65 | $17.65 | 9,082,839 |
| 2022-07-28 | $17.36 | $17.68 | $16.91 | $17.45 | $17.45 | 9,252,559 |
| 2022-07-27 | $17.07 | $17.48 | $16.66 | $17.45 | $17.45 | 9,833,727 |
| 2022-07-26 | $17.25 | $17.50 | $16.73 | $16.79 | $16.79 | 12,526,240 |
| 2022-07-25 | $18.44 | $18.57 | $17.81 | $18.10 | $18.10 | 7,000,352 |
| 2022-07-22 | $18.75 | $19.17 | $18.09 | $18.29 | $18.29 | 8,902,191 |
| 2022-07-21 | $18.44 | $18.70 | $18.15 | $18.65 | $18.65 | 8,663,079 |
| 2022-07-20 | $17.95 | $18.63 | $17.64 | $18.56 | $18.56 | 11,176,870 |
| 2022-07-19 | $17.68 | $18.60 | $17.68 | $18.16 | $18.16 | 12,190,314 |
| 2022-07-18 | $16.90 | $17.86 | $16.90 | $17.41 | $17.41 | 10,820,234 |
| 2022-07-15 | $16.58 | $16.82 | $16.29 | $16.61 | $16.61 | 8,213,779 |
| 2022-07-14 | $16.49 | $16.53 | $15.85 | $16.26 | $16.26 | 11,966,839 |
| 2022-07-13 | $16.67 | $17.13 | $16.45 | $16.78 | $16.78 | 12,430,348 |
| 2022-07-12 | $16.96 | $17.54 | $16.68 | $16.90 | $16.90 | 12,027,305 |
| 2022-07-11 | $17.85 | $18.12 | $17.04 | $17.07 | $17.07 | 11,586,598 |
| 2022-07-08 | $18.01 | $18.11 | $17.45 | $17.92 | $17.92 | 9,790,172 |
| 2022-07-07 | $17.55 | $18.18 | $17.42 | $17.94 | $17.94 | 13,794,561 |
| 2022-07-06 | $18.54 | $18.55 | $17.36 | $17.56 | $17.56 | 12,690,114 |
| 2022-07-05 | $17.83 | $18.90 | $17.48 | $18.80 | $18.80 | 14,522,270 |
| 2022-07-01 | $17.61 | $18.15 | $17.22 | $17.97 | $17.97 | 12,836,607 |
| 2022-06-30 | $18.35 | $18.60 | $17.92 | $18.32 | $18.32 | 11,215,344 |
| 2022-06-29 | $19.19 | $19.24 | $18.60 | $18.83 | $18.83 | 9,944,634 |
| 2022-06-28 | $20.43 | $20.50 | $19.26 | $19.38 | $19.38 | 9,272,163 |
| 2022-06-27 | $21.10 | $21.24 | $20.10 | $20.20 | $20.20 | 11,837,472 |
| 2022-06-24 | $19.11 | $21.05 | $19.09 | $20.96 | $20.96 | 50,955,757 |
| 2022-06-23 | $19.41 | $19.56 | $18.54 | $19.07 | $19.07 | 13,045,000 |
| 2022-06-22 | $19.61 | $19.93 | $19.22 | $19.54 | $19.54 | 12,873,595 |
| 2022-06-21 | $20.17 | $20.33 | $19.50 | $19.93 | $19.93 | 13,480,187 |
| 2022-06-17 | $19.88 | $20.26 | $19.57 | $19.87 | $19.87 | 13,668,791 |
| 2022-06-16 | $20.98 | $21.03 | $19.56 | $19.81 | $19.81 | 12,504,159 |
| 2022-06-15 | $21.81 | $22.61 | $21.57 | $21.92 | $21.92 | 13,548,580 |
| 2022-06-14 | $21.23 | $21.97 | $21.13 | $21.80 | $21.80 | 9,272,921 |
| 2022-06-13 | $22.15 | $22.49 | $20.67 | $21.22 | $21.07 | 14,068,096 |
| 2022-06-10 | $23.43 | $23.85 | $22.99 | $23.04 | $22.87 | 10,108,932 |
| 2022-06-09 | $24.13 | $24.38 | $23.84 | $23.96 | $23.79 | 9,179,769 |
| 2022-06-08 | $24.37 | $24.56 | $23.98 | $24.24 | $24.07 | 8,984,506 |
| 2022-06-07 | $23.81 | $24.88 | $23.73 | $24.46 | $24.28 | 15,379,825 |
| 2022-06-06 | $23.91 | $24.27 | $23.49 | $24.18 | $24.01 | 10,339,931 |
| 2022-06-03 | $23.81 | $24.27 | $23.64 | $23.82 | $23.65 | 10,612,043 |
| 2022-06-02 | $23.60 | $24.03 | $23.37 | $23.81 | $23.64 | 10,031,841 |
| 2022-06-01 | $23.83 | $23.95 | $22.78 | $23.33 | $23.16 | 14,250,149 |
| 2022-05-31 | $23.38 | $23.97 | $22.84 | $23.65 | $23.48 | 16,026,249 |
| 2022-05-27 | $22.75 | $23.59 | $22.46 | $23.44 | $23.27 | 21,170,327 |
| 2022-05-26 | $22.05 | $22.99 | $21.12 | $22.92 | $22.76 | 48,321,607 |
| 2022-05-25 | $17.65 | $19.41 | $17.56 | $19.21 | $19.07 | 27,236,633 |
| 2022-05-24 | $17.79 | $17.81 | $16.95 | $17.61 | $17.48 | 20,847,786 |
| 2022-05-23 | $18.23 | $18.55 | $17.50 | $18.37 | $18.24 | 16,426,953 |
| 2022-05-20 | $19.35 | $19.57 | $17.50 | $18.16 | $18.03 | 22,995,786 |
| 2022-05-19 | $18.53 | $19.79 | $18.47 | $19.36 | $19.22 | 18,779,351 |
| 2022-05-18 | $19.65 | $19.93 | $18.64 | $19.03 | $18.89 | 28,317,629 |
| 2022-05-17 | $20.67 | $21.51 | $20.55 | $21.30 | $21.15 | 12,715,112 |
| 2022-05-16 | $21.40 | $21.40 | $20.56 | $20.92 | $20.77 | 11,671,439 |
| 2022-05-13 | $21.67 | $22.28 | $21.43 | $21.55 | $21.40 | 10,969,455 |
| 2022-05-12 | $20.53 | $22.06 | $20.08 | $21.20 | $21.05 | 17,938,949 |
| 2022-05-11 | $22.61 | $22.61 | $20.28 | $20.29 | $20.14 | 17,836,060 |
| 2022-05-10 | $22.61 | $22.80 | $21.68 | $22.28 | $22.12 | 12,206,359 |
| 2022-05-09 | $22.33 | $23.25 | $22.24 | $22.38 | $22.22 | 11,266,843 |
| 2022-05-06 | $23.50 | $23.89 | $22.48 | $23.12 | $22.95 | 12,651,627 |
| 2022-05-05 | $24.83 | $24.91 | $23.53 | $23.82 | $23.65 | 11,170,933 |
| 2022-05-04 | $24.23 | $25.38 | $23.75 | $25.36 | $25.18 | 9,779,310 |
| 2022-05-03 | $24.90 | $25.19 | $24.22 | $24.27 | $24.10 | 7,413,744 |
| 2022-05-02 | $24.36 | $24.86 | $23.73 | $24.84 | $24.66 | 10,582,057 |
| 2022-04-29 | $25.57 | $25.77 | $24.10 | $24.17 | $24.00 | 10,159,952 |
| 2022-04-28 | $25.03 | $25.82 | $24.48 | $25.73 | $25.55 | 10,107,823 |
| 2022-04-27 | $24.50 | $25.15 | $24.36 | $24.65 | $24.47 | 13,573,958 |
| 2022-04-26 | $24.60 | $24.94 | $24.26 | $24.33 | $24.16 | 10,792,642 |
| 2022-04-25 | $24.01 | $25.26 | $23.59 | $25.01 | $24.83 | 13,540,589 |
| 2022-04-22 | $24.89 | $25.28 | $24.25 | $24.27 | $24.10 | 12,953,792 |
| 2022-04-21 | $27.00 | $27.18 | $25.58 | $25.76 | $25.58 | 10,881,855 |
| 2022-04-20 | $27.04 | $27.30 | $26.40 | $26.44 | $26.25 | 7,948,975 |
| 2022-04-19 | $25.74 | $27.11 | $25.72 | $26.81 | $26.62 | 11,073,348 |
| 2022-04-18 | $25.66 | $26.08 | $25.06 | $25.65 | $25.47 | 12,717,692 |
| 2022-04-14 | $25.92 | $26.72 | $25.75 | $25.80 | $25.61 | 11,993,109 |
| 2022-04-13 | $24.65 | $25.93 | $24.54 | $25.82 | $25.63 | 10,878,400 |
| 2022-04-12 | $24.93 | $25.61 | $24.71 | $24.74 | $24.56 | 13,052,679 |
| 2022-04-11 | $23.89 | $25.26 | $23.84 | $24.47 | $24.29 | 13,911,398 |
| 2022-04-08 | $23.18 | $23.93 | $22.75 | $23.73 | $23.56 | 12,252,925 |
| 2022-04-07 | $23.74 | $23.76 | $22.37 | $23.16 | $22.99 | 19,444,857 |
| 2022-04-06 | $24.34 | $24.40 | $23.59 | $23.93 | $23.76 | 11,634,482 |
| 2022-04-05 | $24.93 | $25.55 | $24.58 | $24.69 | $24.51 | 13,203,674 |
| 2022-04-04 | $24.30 | $25.06 | $24.12 | $24.57 | $24.39 | 10,718,786 |
| 2022-04-01 | $24.50 | $24.75 | $23.76 | $24.24 | $24.07 | 16,333,839 |
| 2022-03-31 | $25.55 | $25.56 | $24.24 | $24.36 | $24.19 | 15,111,059 |
| 2022-03-30 | $26.36 | $26.61 | $25.46 | $25.57 | $25.39 | 9,907,730 |
| 2022-03-29 | $26.03 | $26.67 | $25.60 | $26.60 | $26.41 | 11,968,622 |
| 2022-03-28 | $25.79 | $25.89 | $24.98 | $25.58 | $25.40 | 13,644,980 |
| 2022-03-25 | $26.40 | $26.97 | $26.00 | $26.19 | $26.00 | 8,177,350 |
| 2022-03-24 | $25.65 | $26.66 | $25.51 | $26.35 | $26.16 | 8,341,457 |
| 2022-03-23 | $26.63 | $26.71 | $25.69 | $25.73 | $25.55 | 10,180,215 |
| 2022-03-22 | $27.25 | $28.06 | $26.80 | $26.90 | $26.71 | 9,332,841 |
| 2022-03-21 | $27.60 | $27.88 | $26.45 | $26.78 | $26.59 | 10,156,146 |
| 2022-03-18 | $27.15 | $27.67 | $26.65 | $27.64 | $27.44 | 16,236,513 |
| 2022-03-17 | $26.76 | $27.53 | $26.55 | $27.35 | $27.15 | 10,818,776 |
| 2022-03-16 | $25.21 | $27.13 | $25.10 | $26.79 | $26.60 | 17,913,301 |
| 2022-03-15 | $23.72 | $24.89 | $23.70 | $24.86 | $24.68 | 11,563,012 |
| 2022-03-14 | $23.45 | $24.20 | $23.31 | $23.79 | $23.62 | 10,990,858 |
| 2022-03-11 | $25.00 | $25.21 | $23.60 | $23.64 | $23.32 | 12,560,567 |
| 2022-03-10 | $24.03 | $24.82 | $23.87 | $24.76 | $24.42 | 12,957,772 |
| 2022-03-09 | $24.00 | $24.62 | $23.70 | $24.16 | $23.83 | 11,795,931 |
| 2022-03-08 | $21.64 | $23.96 | $21.51 | $23.16 | $22.84 | 15,249,304 |
| 2022-03-07 | $24.67 | $24.79 | $21.40 | $21.42 | $21.13 | 22,486,343 |
| 2022-03-04 | $25.62 | $25.74 | $24.40 | $24.80 | $24.46 | 12,037,069 |
| 2022-03-03 | $26.16 | $26.22 | $25.22 | $26.03 | $25.67 | 10,495,713 |
| 2022-03-02 | $24.78 | $26.43 | $24.56 | $26.19 | $25.83 | 12,835,815 |
| 2022-03-01 | $25.99 | $26.39 | $24.32 | $24.53 | $24.19 | 11,135,442 |
| 2022-02-28 | $25.95 | $26.20 | $25.23 | $25.92 | $25.56 | 12,767,573 |
| 2022-02-25 | $25.15 | $26.41 | $25.08 | $26.36 | $26.00 | 15,612,724 |
| 2022-02-24 | $22.76 | $25.29 | $22.43 | $25.15 | $24.81 | 20,813,374 |
| 2022-02-23 | $24.13 | $24.30 | $22.95 | $23.14 | $22.82 | 21,722,652 |
| 2022-02-22 | $26.41 | $28.21 | $24.18 | $24.42 | $24.09 | 51,670,253 |
| 2022-02-18 | $25.11 | $26.51 | $25.03 | $25.70 | $25.35 | 21,806,243 |
| 2022-02-17 | $25.78 | $26.50 | $25.01 | $25.20 | $24.85 | 12,777,559 |
| 2022-02-16 | $26.58 | $26.94 | $25.40 | $26.11 | $25.75 | 21,856,767 |
| 2022-02-15 | $24.73 | $25.48 | $24.73 | $25.43 | $25.08 | 8,045,643 |
| 2022-02-14 | $25.51 | $25.60 | $24.30 | $24.48 | $24.14 | 9,856,522 |
| 2022-02-11 | $26.53 | $26.70 | $25.32 | $25.46 | $25.11 | 8,873,039 |
| 2022-02-10 | $26.89 | $27.67 | $26.37 | $26.59 | $26.23 | 9,026,358 |
| 2022-02-09 | $26.56 | $27.23 | $26.30 | $27.10 | $26.73 | 9,346,759 |
| 2022-02-08 | $25.95 | $26.98 | $25.61 | $26.34 | $25.98 | 10,246,575 |
| 2022-02-07 | $25.40 | $25.95 | $25.08 | $25.58 | $25.23 | 8,475,584 |
| 2022-02-04 | $25.13 | $25.62 | $24.70 | $25.34 | $24.99 | 9,513,183 |
| 2022-02-03 | $25.05 | $25.96 | $24.93 | $25.07 | $24.73 | 9,205,739 |
| 2022-02-02 | $26.20 | $26.26 | $24.68 | $25.29 | $24.94 | 11,142,488 |
| 2022-02-01 | $25.89 | $26.48 | $25.37 | $26.20 | $25.84 | 7,647,687 |
| 2022-01-31 | $25.25 | $25.67 | $24.84 | $25.60 | $25.25 | 10,024,776 |
| 2022-01-28 | $25.67 | $25.74 | $24.61 | $25.44 | $25.09 | 10,117,576 |
| 2022-01-27 | $26.28 | $27.20 | $25.48 | $25.67 | $25.32 | 12,647,900 |
| 2022-01-26 | $27.24 | $27.48 | $25.87 | $26.01 | $25.65 | 13,498,210 |
| 2022-01-25 | $26.42 | $27.93 | $26.34 | $26.85 | $26.48 | 20,927,081 |
| 2022-01-24 | $24.61 | $27.21 | $23.81 | $27.07 | $26.70 | 42,011,585 |
| 2022-01-21 | $23.68 | $23.81 | $22.57 | $22.94 | $22.63 | 14,799,128 |
| 2022-01-20 | $25.32 | $25.77 | $23.76 | $23.83 | $23.50 | 10,825,398 |
| 2022-01-19 | $25.24 | $25.99 | $25.08 | $25.27 | $24.92 | 11,463,517 |
| 2022-01-18 | $25.80 | $26.00 | $25.21 | $25.22 | $24.87 | 12,882,465 |
| 2022-01-14 | $26.43 | $26.58 | $25.43 | $26.05 | $25.69 | 12,121,563 |
| 2022-01-13 | $26.85 | $27.80 | $26.66 | $26.84 | $26.47 | 8,949,626 |
| 2022-01-12 | $27.00 | $27.37 | $26.08 | $26.62 | $26.26 | 8,197,022 |
| 2022-01-11 | $25.65 | $26.91 | $25.48 | $26.73 | $26.36 | 10,070,090 |
| 2022-01-10 | $26.27 | $26.32 | $24.62 | $25.56 | $25.21 | 12,359,934 |
| 2022-01-07 | $26.54 | $26.94 | $25.99 | $26.36 | $26.00 | 10,372,477 |
| 2022-01-06 | $26.67 | $27.05 | $25.59 | $26.74 | $26.37 | 11,128,832 |
| 2022-01-05 | $28.09 | $28.32 | $26.41 | $26.44 | $26.08 | 12,003,096 |
| 2022-01-04 | $27.38 | $28.25 | $27.38 | $28.09 | $27.71 | 10,561,657 |
| 2022-01-03 | $26.85 | $28.52 | $26.64 | $27.38 | $27.00 | 17,691,002 |
| 2021-12-31 | $26.78 | $27.19 | $26.11 | $26.18 | $25.82 | 9,636,559 |
| 2021-12-30 | $26.73 | $27.27 | $26.64 | $26.84 | $26.47 | 12,844,911 |
| 2021-12-29 | $26.03 | $27.35 | $25.72 | $26.98 | $26.61 | 14,195,998 |
| 2021-12-28 | $25.63 | $26.76 | $25.53 | $26.05 | $25.69 | 16,395,059 |
| 2021-12-27 | $25.05 | $26.13 | $25.02 | $25.81 | $25.46 | 14,046,844 |
| 2021-12-23 | $25.10 | $25.35 | $24.68 | $25.14 | $24.80 | 9,801,800 |
| 2021-12-22 | $24.77 | $25.19 | $24.31 | $24.87 | $24.53 | 10,987,052 |
| 2021-12-21 | $23.79 | $24.96 | $23.76 | $24.84 | $24.50 | 15,265,184 |
| 2021-12-20 | $23.97 | $24.23 | $22.96 | $23.57 | $23.25 | 16,457,759 |
| 2021-12-17 | $24.20 | $25.05 | $23.60 | $24.55 | $24.21 | 71,564,607 |
| 2021-12-16 | $25.27 | $25.35 | $24.14 | $24.27 | $23.94 | 14,046,456 |
| 2021-12-15 | $25.05 | $25.44 | $24.29 | $25.01 | $24.67 | 17,550,962 |
| 2021-12-14 | $24.79 | $26.03 | $24.68 | $25.78 | $25.43 | 16,179,841 |
| 2021-12-13 | $26.60 | $26.71 | $24.39 | $24.95 | $24.47 | 20,474,149 |
| 2021-12-10 | $26.61 | $26.93 | $25.66 | $26.73 | $26.21 | 17,349,552 |
| 2021-12-09 | $27.33 | $27.82 | $26.77 | $26.78 | $26.26 | 13,409,559 |
| 2021-12-08 | $27.88 | $28.18 | $27.13 | $27.34 | $26.81 | 14,768,419 |
| 2021-12-07 | $27.54 | $28.33 | $27.23 | $27.83 | $27.29 | 16,002,569 |
| 2021-12-06 | $27.16 | $28.16 | $26.84 | $27.13 | $26.60 | 20,734,933 |
| 2021-12-03 | $27.87 | $28.13 | $26.11 | $26.80 | $26.28 | 19,147,134 |
| 2021-12-02 | $27.57 | $28.13 | $26.66 | $27.70 | $27.16 | 18,659,778 |
| 2021-12-01 | $29.19 | $29.52 | $26.98 | $27.18 | $26.65 | 17,439,658 |
| 2021-11-30 | $29.59 | $29.71 | $27.73 | $28.50 | $27.95 | 20,126,591 |
| 2021-11-29 | $31.06 | $31.23 | $29.03 | $29.75 | $29.17 | 18,085,751 |
| 2021-11-26 | $30.42 | $30.78 | $29.62 | $30.48 | $29.89 | 14,804,250 |
| 2021-11-24 | $32.59 | $32.70 | $31.08 | $32.14 | $31.52 | 18,383,542 |
| 2021-11-23 | $33.50 | $33.78 | $32.67 | $33.63 | $32.98 | 11,804,236 |
| 2021-11-22 | $35.10 | $35.85 | $33.31 | $33.77 | $33.11 | 21,774,602 |
| 2021-11-19 | $37.16 | $37.71 | $34.60 | $34.71 | $34.04 | 28,138,095 |
| 2021-11-18 | $34.97 | $37.95 | $33.42 | $37.37 | $36.64 | 90,789,942 |
| 2021-11-17 | $31.72 | $32.11 | $30.41 | $30.84 | $30.24 | 17,703,208 |
| 2021-11-16 | $31.13 | $32.47 | $30.72 | $32.29 | $31.66 | 18,367,158 |
| 2021-11-15 | $31.00 | $31.46 | $30.41 | $31.05 | $30.45 | 11,470,801 |
| 2021-11-12 | $30.79 | $31.05 | $30.11 | $30.46 | $29.87 | 12,614,801 |
| 2021-11-11 | $30.11 | $31.46 | $30.06 | $30.89 | $30.29 | 11,797,488 |
| 2021-11-10 | $30.42 | $30.77 | $29.66 | $29.82 | $29.24 | 8,602,631 |
| 2021-11-09 | $31.15 | $31.56 | $30.26 | $30.61 | $30.02 | 10,222,325 |
| 2021-11-08 | $31.64 | $31.96 | $30.97 | $31.22 | $30.61 | 10,317,420 |
| 2021-11-05 | $31.27 | $31.88 | $30.69 | $31.34 | $30.73 | 10,048,484 |
| 2021-11-04 | $31.08 | $31.74 | $30.39 | $30.74 | $30.14 | 17,090,778 |
| 2021-11-03 | $29.00 | $31.75 | $28.80 | $30.56 | $29.97 | 32,833,360 |
| 2021-11-02 | $28.03 | $28.73 | $27.45 | $28.63 | $28.07 | 12,253,158 |
| 2021-11-01 | $26.88 | $28.53 | $26.62 | $28.42 | $27.87 | 17,628,424 |
| 2021-10-29 | $26.09 | $26.61 | $25.85 | $26.47 | $25.96 | 9,678,039 |
| 2021-10-28 | $25.73 | $26.43 | $25.73 | $26.29 | $25.78 | 8,381,998 |
| 2021-10-27 | $26.37 | $26.40 | $25.49 | $25.57 | $25.07 | 13,014,991 |
| 2021-10-26 | $27.05 | $27.12 | $26.04 | $26.29 | $25.78 | 10,766,580 |
| 2021-10-25 | $26.72 | $27.48 | $26.72 | $26.83 | $26.31 | 10,571,349 |
| 2021-10-22 | $26.39 | $26.74 | $26.03 | $26.59 | $26.07 | 11,673,352 |
| 2021-10-21 | $26.65 | $27.24 | $25.98 | $26.27 | $25.76 | 12,532,632 |
| 2021-10-20 | $26.51 | $27.23 | $26.20 | $26.35 | $25.84 | 16,948,353 |
| 2021-10-19 | $27.78 | $27.82 | $26.40 | $26.52 | $26.01 | 31,740,771 |
| 2021-10-18 | $24.12 | $28.41 | $24.08 | $28.25 | $27.70 | 49,206,363 |
| 2021-10-15 | $23.48 | $24.30 | $23.32 | $24.04 | $23.57 | 17,025,671 |
| 2021-10-14 | $22.67 | $23.59 | $22.45 | $23.11 | $22.66 | 18,534,302 |
| 2021-10-13 | $22.85 | $22.89 | $22.21 | $22.47 | $22.03 | 12,464,997 |
| 2021-10-12 | $22.33 | $22.78 | $22.04 | $22.78 | $22.34 | 11,528,892 |
| 2021-10-11 | $22.80 | $23.19 | $22.12 | $22.21 | $21.78 | 11,820,422 |
| 2021-10-08 | $22.54 | $22.82 | $22.35 | $22.77 | $22.33 | 10,604,712 |
| 2021-10-07 | $22.83 | $23.15 | $22.34 | $22.53 | $22.09 | 12,476,767 |
| 2021-10-06 | $22.06 | $23.17 | $21.27 | $22.56 | $22.12 | 27,040,425 |
| 2021-10-05 | $22.99 | $23.06 | $22.11 | $22.30 | $21.87 | 12,573,367 |
| 2021-10-04 | $22.83 | $23.38 | $22.76 | $22.89 | $22.45 | 11,503,966 |
| 2021-10-01 | $22.65 | $23.15 | $22.21 | $22.89 | $22.45 | 15,243,064 |
| 2021-09-30 | $24.00 | $24.00 | $22.33 | $22.60 | $22.16 | 29,583,817 |
| 2021-09-29 | $25.20 | $25.46 | $24.67 | $24.70 | $24.22 | 12,302,402 |
| 2021-09-28 | $24.86 | $25.47 | $24.57 | $25.11 | $24.62 | 20,178,187 |
| 2021-09-27 | $23.91 | $25.16 | $23.90 | $24.32 | $23.85 | 20,478,526 |
| 2021-09-24 | $23.09 | $24.07 | $22.84 | $23.70 | $23.24 | 15,180,811 |
| 2021-09-23 | $22.86 | $23.72 | $22.79 | $23.17 | $22.72 | 15,589,921 |
| 2021-09-22 | $21.79 | $22.96 | $21.76 | $22.63 | $22.19 | 13,372,222 |
| 2021-09-21 | $21.60 | $22.00 | $21.34 | $21.60 | $21.18 | 11,858,341 |
| 2021-09-20 | $21.25 | $21.98 | $21.05 | $21.57 | $21.15 | 16,391,376 |
| 2021-09-17 | $22.00 | $22.32 | $21.67 | $21.93 | $21.50 | 15,888,765 |
| 2021-09-16 | $21.29 | $22.48 | $21.29 | $22.12 | $21.69 | 17,612,284 |
| 2021-09-15 | $20.79 | $21.37 | $20.71 | $21.31 | $20.90 | 10,559,351 |
| 2021-09-14 | $20.95 | $21.15 | $20.38 | $20.92 | $20.51 | 12,745,539 |
| 2021-09-13 | $20.81 | $21.36 | $20.47 | $21.09 | $20.53 | 12,636,530 |
| 2021-09-10 | $21.87 | $22.01 | $20.62 | $20.64 | $20.10 | 18,480,530 |
| 2021-09-09 | $21.33 | $21.88 | $21.01 | $21.64 | $21.07 | 20,695,394 |
| 2021-09-08 | $21.80 | $21.90 | $21.04 | $21.23 | $20.67 | 12,398,477 |
| 2021-09-07 | $21.95 | $22.29 | $21.66 | $21.93 | $21.35 | 13,601,840 |
| 2021-09-03 | $22.51 | $22.73 | $21.60 | $21.72 | $21.15 | 14,266,428 |
| 2021-09-02 | $22.46 | $23.06 | $22.40 | $22.65 | $22.05 | 13,625,572 |
| 2021-09-01 | $22.48 | $22.76 | $22.17 | $22.54 | $21.95 | 12,034,585 |
| 2021-08-31 | $22.61 | $23.16 | $22.04 | $22.39 | $21.80 | 14,819,195 |
| 2021-08-30 | $23.03 | $23.12 | $22.45 | $22.46 | $21.87 | 12,609,305 |
| 2021-08-27 | $22.51 | $23.19 | $22.44 | $22.99 | $22.38 | 14,207,582 |
| 2021-08-26 | $23.32 | $23.42 | $22.43 | $22.54 | $21.95 | 19,621,190 |
| 2021-08-25 | $23.19 | $23.76 | $22.33 | $23.59 | $22.97 | 22,931,423 |
| 2021-08-24 | $22.64 | $23.69 | $22.50 | $23.48 | $22.86 | 23,134,588 |
| 2021-08-23 | $22.87 | $23.09 | $21.99 | $22.48 | $21.89 | 28,348,918 |
| 2021-08-20 | $21.69 | $22.63 | $21.01 | $22.39 | $21.80 | 57,226,271 |
| 2021-08-19 | $19.24 | $22.19 | $18.79 | $21.61 | $21.04 | 138,751,212 |
| 2021-08-18 | $18.14 | $18.72 | $17.73 | $18.07 | $17.59 | 17,615,462 |
| 2021-08-17 | $18.43 | $18.73 | $17.85 | $18.27 | $17.79 | 14,817,142 |
| 2021-08-16 | $18.90 | $19.13 | $18.48 | $18.91 | $18.41 | 11,399,956 |
| 2021-08-13 | $19.20 | $19.26 | $18.72 | $18.92 | $18.42 | 8,177,938 |
| 2021-08-12 | $20.30 | $20.37 | $18.93 | $19.30 | $18.79 | 14,656,497 |
| 2021-08-11 | $19.24 | $19.88 | $19.11 | $19.81 | $19.29 | 10,302,115 |
| 2021-08-10 | $18.80 | $19.60 | $18.70 | $19.34 | $18.83 | 11,524,833 |
| 2021-08-09 | $18.54 | $18.97 | $18.14 | $18.84 | $18.34 | 9,401,111 |
| 2021-08-06 | $17.90 | $18.58 | $17.83 | $18.56 | $18.07 | 17,103,903 |
| 2021-08-05 | $16.85 | $17.53 | $16.84 | $17.47 | $17.01 | 10,539,086 |
| 2021-08-04 | $17.14 | $17.38 | $16.65 | $16.73 | $16.29 | 15,017,007 |
| 2021-08-03 | $17.22 | $17.38 | $16.41 | $17.29 | $16.83 | 10,463,509 |
| 2021-08-02 | $17.19 | $17.56 | $16.80 | $17.08 | $16.63 | 12,271,852 |
| 2021-07-30 | $16.62 | $17.55 | $16.52 | $17.00 | $16.55 | 16,517,887 |
| 2021-07-29 | $16.89 | $17.20 | $16.62 | $16.63 | $16.19 | 9,785,439 |
| 2021-07-28 | $17.07 | $17.32 | $16.63 | $16.73 | $16.29 | 9,542,699 |
| 2021-07-27 | $17.23 | $17.29 | $16.60 | $17.04 | $16.59 | 13,264,691 |
| 2021-07-26 | $16.75 | $17.58 | $16.73 | $17.45 | $16.99 | 12,591,356 |
| 2021-07-23 | $16.98 | $17.12 | $16.41 | $16.66 | $16.22 | 12,087,055 |
| 2021-07-22 | $17.54 | $17.55 | $16.82 | $16.96 | $16.51 | 13,668,605 |
| 2021-07-21 | $17.09 | $17.83 | $17.09 | $17.58 | $17.12 | 14,223,533 |
| 2021-07-20 | $16.16 | $16.99 | $15.95 | $16.86 | $16.42 | 14,103,310 |
| 2021-07-19 | $16.32 | $16.53 | $15.68 | $16.11 | $15.68 | 17,426,881 |
| 2021-07-16 | $17.80 | $18.00 | $16.73 | $16.94 | $16.49 | 12,974,936 |
| 2021-07-15 | $18.00 | $18.04 | $17.17 | $17.56 | $17.10 | 11,941,381 |
| 2021-07-14 | $18.72 | $19.09 | $18.03 | $18.05 | $17.57 | 9,146,786 |
| 2021-07-13 | $19.00 | $19.21 | $18.43 | $18.55 | $18.06 | 10,009,633 |
| 2021-07-12 | $18.49 | $19.18 | $18.23 | $19.10 | $18.60 | 12,964,846 |
| 2021-07-09 | $17.61 | $18.71 | $17.61 | $18.67 | $18.18 | 15,133,327 |
| 2021-07-08 | $16.74 | $17.47 | $16.50 | $17.47 | $17.01 | 15,366,829 |
| 2021-07-07 | $18.00 | $18.17 | $17.05 | $17.17 | $16.72 | 17,008,209 |
| 2021-07-06 | $18.61 | $18.65 | $17.87 | $18.26 | $17.78 | 10,303,395 |
| 2021-07-02 | $18.81 | $18.81 | $18.46 | $18.62 | $18.13 | 5,647,258 |
| 2021-07-01 | $19.25 | $19.37 | $18.71 | $18.83 | $18.33 | 8,446,171 |
| 2021-06-30 | $18.85 | $19.15 | $18.68 | $18.96 | $18.46 | 8,609,857 |
| 2021-06-29 | $19.40 | $19.42 | $18.83 | $18.83 | $18.33 | 8,186,361 |
| 2021-06-28 | $19.62 | $19.63 | $18.91 | $19.25 | $18.74 | 11,134,070 |
| 2021-06-25 | $19.61 | $20.31 | $19.54 | $19.62 | $19.10 | 18,677,002 |
| 2021-06-24 | $18.87 | $19.83 | $18.71 | $19.45 | $18.94 | 17,842,600 |
| 2021-06-23 | $18.57 | $19.01 | $18.45 | $18.78 | $18.28 | 9,212,144 |
| 2021-06-22 | $18.24 | $18.76 | $17.95 | $18.65 | $18.16 | 11,651,043 |
| 2021-06-21 | $17.76 | $18.34 | $17.75 | $18.18 | $17.70 | 10,722,269 |
| 2021-06-18 | $18.14 | $18.33 | $17.66 | $17.72 | $17.25 | 15,635,012 |
| 2021-06-17 | $18.64 | $18.76 | $17.83 | $18.13 | $17.65 | 24,893,286 |
| 2021-06-16 | $18.24 | $18.79 | $17.83 | $18.64 | $18.15 | 14,284,854 |
| 2021-06-15 | $18.71 | $18.93 | $17.93 | $18.44 | $17.95 | 14,139,061 |
| 2021-06-14 | $19.62 | $19.69 | $18.68 | $18.79 | $18.29 | 13,098,361 |
| 2021-06-11 | $19.09 | $19.50 | $18.77 | $19.46 | $18.95 | 10,098,235 |
| 2021-06-10 | $19.70 | $20.22 | $18.91 | $18.93 | $18.43 | 11,927,576 |
| 2021-06-09 | $18.78 | $20.38 | $18.61 | $19.60 | $19.08 | 29,425,808 |
| 2021-06-08 | $18.61 | $18.90 | $18.07 | $18.68 | $18.19 | 15,190,376 |
| 2021-06-07 | $18.00 | $18.72 | $17.94 | $18.64 | $18.15 | 12,778,982 |
| 2021-06-04 | $18.37 | $18.43 | $17.65 | $17.94 | $17.47 | 17,034,392 |
| 2021-06-03 | $18.87 | $18.90 | $18.22 | $18.32 | $17.84 | 13,287,730 |
| 2021-06-02 | $18.72 | $18.93 | $17.91 | $18.92 | $18.42 | 18,383,179 |
| 2021-06-01 | $18.42 | $18.92 | $18.39 | $18.50 | $18.01 | 12,142,507 |
| 2021-05-28 | $18.88 | $19.05 | $18.20 | $18.28 | $17.80 | 11,538,080 |
| 2021-05-27 | $18.48 | $18.98 | $18.32 | $18.87 | $18.37 | 13,004,790 |
| 2021-05-26 | $18.02 | $18.76 | $17.96 | $18.43 | $17.94 | 14,866,400 |
| 2021-05-25 | $17.98 | $18.75 | $17.95 | $17.96 | $17.49 | 11,878,118 |
| 2021-05-24 | $18.48 | $18.48 | $17.90 | $17.91 | $17.44 | 12,394,938 |
| 2021-05-21 | $18.24 | $18.40 | $17.88 | $18.20 | $17.72 | 14,756,645 |
| 2021-05-20 | $18.57 | $18.99 | $17.75 | $18.05 | $17.57 | 25,497,853 |
| 2021-05-19 | $18.68 | $18.98 | $17.98 | $18.78 | $18.28 | 26,428,350 |
| 2021-05-18 | $19.44 | $19.65 | $18.53 | $19.09 | $18.59 | 37,257,641 |
| 2021-05-17 | $18.06 | $19.29 | $18.00 | $19.16 | $18.65 | 29,304,817 |
| 2021-05-14 | $16.26 | $18.25 | $16.22 | $18.08 | $17.60 | 29,393,452 |
| 2021-05-13 | $16.46 | $17.06 | $15.55 | $15.86 | $15.44 | 16,113,090 |
| 2021-05-12 | $17.13 | $17.23 | $16.35 | $16.39 | $15.96 | 15,191,776 |
| 2021-05-11 | $17.20 | $17.50 | $16.64 | $17.25 | $16.79 | 14,370,255 |
| 2021-05-10 | $17.88 | $18.55 | $17.53 | $17.55 | $17.09 | 16,947,475 |
| 2021-05-07 | $17.39 | $17.85 | $17.20 | $17.68 | $17.21 | 8,018,076 |
| 2021-05-06 | $17.51 | $17.65 | $16.97 | $17.33 | $16.87 | 7,327,059 |
| 2021-05-05 | $17.84 | $18.19 | $17.29 | $17.41 | $16.95 | 9,434,390 |
| 2021-05-04 | $17.71 | $17.74 | $16.97 | $17.72 | $17.25 | 11,631,686 |
| 2021-05-03 | $16.67 | $18.00 | $16.52 | $17.91 | $17.44 | 19,733,655 |
| 2021-04-30 | $16.73 | $16.90 | $16.45 | $16.58 | $16.14 | 9,795,726 |
| 2021-04-29 | $17.30 | $17.50 | $16.54 | $16.78 | $16.34 | 12,323,450 |
| 2021-04-28 | $17.24 | $17.51 | $16.98 | $17.11 | $16.66 | 13,990,198 |
| 2021-04-27 | $16.50 | $17.57 | $16.50 | $17.43 | $16.97 | 18,284,610 |
| 2021-04-26 | $17.00 | $17.36 | $16.33 | $16.46 | $16.03 | 12,093,782 |
| 2021-04-23 | $17.00 | $17.06 | $16.60 | $16.92 | $16.47 | 8,625,857 |
| 2021-04-22 | $16.82 | $17.33 | $16.68 | $16.90 | $16.45 | 14,530,020 |
| 2021-04-21 | $15.95 | $16.73 | $15.78 | $16.67 | $16.23 | 11,401,677 |
| 2021-04-20 | $16.53 | $16.57 | $15.56 | $16.00 | $15.58 | 15,705,340 |
| 2021-04-19 | $16.91 | $17.09 | $16.55 | $16.80 | $16.36 | 11,270,250 |
| 2021-04-16 | $16.72 | $16.95 | $16.41 | $16.78 | $16.34 | 9,574,932 |
| 2021-04-15 | $17.06 | $17.13 | $16.36 | $16.74 | $16.30 | 13,521,962 |
| 2021-04-14 | $16.78 | $17.36 | $16.68 | $16.81 | $16.37 | 19,496,915 |
| 2021-04-13 | $17.04 | $17.09 | $15.83 | $16.63 | $16.19 | 18,443,636 |
| 2021-04-12 | $16.52 | $17.10 | $16.40 | $17.06 | $16.61 | 14,371,121 |
| 2021-04-09 | $16.11 | $16.75 | $15.79 | $16.73 | $16.29 | 14,254,965 |
| 2021-04-08 | $15.81 | $16.18 | $15.42 | $16.17 | $15.74 | 11,669,921 |
| 2021-04-07 | $16.00 | $16.30 | $15.70 | $15.97 | $15.55 | 13,352,606 |
| 2021-04-06 | $15.62 | $16.41 | $15.57 | $16.12 | $15.69 | 13,650,799 |
| 2021-04-05 | $15.96 | $16.12 | $15.46 | $15.79 | $15.37 | 12,451,815 |
| 2021-04-01 | $16.30 | $16.31 | $15.43 | $15.72 | $15.31 | 16,208,329 |
| 2021-03-31 | $16.66 | $17.06 | $15.93 | $16.19 | $15.76 | 19,560,180 |
| 2021-03-30 | $15.99 | $16.60 | $15.74 | $16.57 | $16.13 | 13,862,818 |
| 2021-03-29 | $16.14 | $16.64 | $15.73 | $15.87 | $15.45 | 15,771,020 |
| 2021-03-26 | $16.65 | $17.06 | $16.03 | $16.42 | $15.99 | 19,727,526 |
| 2021-03-25 | $15.00 | $16.53 | $14.76 | $16.43 | $16.00 | 27,527,956 |
| 2021-03-24 | $16.45 | $17.25 | $15.24 | $15.26 | $14.86 | 23,496,427 |
| 2021-03-23 | $17.48 | $17.74 | $16.00 | $16.09 | $15.67 | 24,517,190 |
| 2021-03-22 | $18.85 | $18.91 | $17.78 | $17.78 | $17.31 | 16,110,479 |
| 2021-03-19 | $18.73 | $18.92 | $18.19 | $18.71 | $18.22 | 14,609,475 |
| 2021-03-18 | $19.53 | $19.88 | $18.59 | $18.72 | $18.23 | 17,993,032 |
| 2021-03-17 | $19.84 | $20.15 | $19.08 | $19.70 | $19.18 | 17,820,423 |
| 2021-03-16 | $20.16 | $20.94 | $19.97 | $20.13 | $19.60 | 25,304,161 |
| 2021-03-15 | $18.61 | $21.10 | $18.52 | $20.76 | $20.21 | 42,183,805 |
| 2021-03-12 | $17.07 | $18.83 | $17.00 | $18.73 | $18.24 | 27,036,120 |
| 2021-03-11 | $17.13 | $17.18 | $16.61 | $17.05 | $16.60 | 14,807,594 |
| 2021-03-10 | $17.04 | $17.51 | $16.43 | $16.95 | $16.50 | 18,559,446 |
| 2021-03-09 | $16.32 | $17.39 | $15.88 | $17.11 | $16.66 | 24,120,182 |
| 2021-03-08 | $15.40 | $16.61 | $15.19 | $16.50 | $16.06 | 25,587,146 |
| 2021-03-05 | $15.37 | $15.68 | $14.33 | $15.12 | $14.72 | 18,732,230 |
| 2021-03-04 | $15.69 | $15.98 | $14.68 | $15.14 | $14.74 | 22,950,864 |
| 2021-03-03 | $15.44 | $16.10 | $15.31 | $15.86 | $15.44 | 17,845,276 |
| 2021-03-02 | $15.44 | $15.74 | $15.23 | $15.23 | $14.83 | 13,476,319 |
| 2021-03-01 | $15.59 | $16.17 | $15.26 | $15.32 | $14.92 | 17,535,805 |
| 2021-02-26 | $15.55 | $15.95 | $15.09 | $15.21 | $14.81 | 20,562,786 |
| 2021-02-25 | $15.30 | $16.33 | $15.17 | $15.72 | $15.31 | 25,755,792 |
| 2021-02-24 | $16.06 | $16.09 | $15.15 | $15.30 | $14.90 | 18,940,581 |
| 2021-02-23 | $15.31 | $16.06 | $13.73 | $15.88 | $15.46 | 28,123,294 |
| 2021-02-22 | $15.22 | $15.72 | $15.15 | $15.28 | $14.88 | 18,226,149 |
| 2021-02-19 | $14.40 | $14.97 | $14.37 | $14.97 | $14.57 | 12,305,442 |
| 2021-02-18 | $14.58 | $14.58 | $13.95 | $14.32 | $13.94 | 16,273,756 |
| 2021-02-17 | $15.04 | $15.13 | $14.67 | $14.70 | $14.31 | 11,878,387 |
| 2021-02-16 | $15.02 | $15.28 | $14.79 | $15.08 | $14.68 | 12,473,129 |
| 2021-02-12 | $15.10 | $15.16 | $14.72 | $14.88 | $14.49 | 10,067,281 |
| 2021-02-11 | $15.37 | $15.74 | $15.02 | $15.21 | $14.81 | 9,582,705 |
| 2021-02-10 | $15.44 | $15.74 | $15.06 | $15.33 | $14.93 | 11,291,589 |
| 2021-02-09 | $15.28 | $15.51 | $14.89 | $15.28 | $14.88 | 11,617,662 |
| 2021-02-08 | $15.30 | $15.76 | $15.22 | $15.52 | $15.11 | 13,580,405 |
| 2021-02-05 | $15.36 | $15.48 | $14.77 | $15.07 | $14.67 | 12,148,963 |
| 2021-02-04 | $14.63 | $15.65 | $14.59 | $15.18 | $14.78 | 20,483,719 |
| 2021-02-03 | $13.87 | $14.92 | $13.78 | $14.75 | $14.36 | 21,204,094 |
| 2021-02-02 | $14.67 | $14.67 | $13.56 | $13.70 | $13.34 | 25,100,934 |
| 2021-02-01 | $15.30 | $15.31 | $14.37 | $14.71 | $14.32 | 19,825,778 |
| 2021-01-29 | $16.84 | $16.88 | $15.04 | $15.04 | $14.64 | 26,677,794 |
| 2021-01-28 | $17.74 | $19.50 | $15.50 | $15.57 | $15.16 | 59,950,061 |
| 2021-01-27 | $16.90 | $22.30 | $16.75 | $17.73 | $17.26 | 79,658,750 |
| 2021-01-26 | $14.70 | $15.88 | $14.22 | $15.84 | $15.42 | 37,707,548 |
| 2021-01-25 | $13.03 | $15.74 | $12.93 | $14.28 | $13.90 | 68,719,685 |
| 2021-01-22 | $12.20 | $12.91 | $12.00 | $12.88 | $12.54 | 19,133,129 |
| 2021-01-21 | $12.36 | $12.78 | $12.26 | $12.32 | $11.99 | 14,742,211 |
| 2021-01-20 | $12.68 | $12.89 | $12.32 | $12.34 | $12.01 | 11,475,553 |
| 2021-01-19 | $13.20 | $13.37 | $12.58 | $12.59 | $12.26 | 20,033,374 |
| 2021-01-15 | $13.78 | $13.84 | $12.94 | $13.01 | $12.67 | 23,205,420 |
| 2021-01-14 | $13.08 | $13.97 | $13.02 | $13.86 | $13.49 | 26,930,045 |
| 2021-01-13 | $12.89 | $13.28 | $12.68 | $13.19 | $12.84 | 22,282,910 |
| 2021-01-12 | $12.59 | $13.09 | $12.45 | $12.97 | $12.63 | 20,409,391 |
| 2021-01-11 | $12.10 | $12.67 | $11.98 | $12.56 | $12.23 | 14,171,110 |
| 2021-01-08 | $12.30 | $12.69 | $11.94 | $12.28 | $11.96 | 23,380,628 |
| 2021-01-07 | $12.71 | $13.08 | $12.09 | $12.20 | $11.88 | 39,106,667 |
| 2021-01-06 | $11.50 | $12.92 | $11.50 | $12.51 | $12.18 | 44,888,515 |
| 2021-01-05 | $11.19 | $11.60 | $11.16 | $11.39 | $11.09 | 18,788,071 |
| 2021-01-04 | $11.33 | $11.59 | $11.07 | $11.22 | $10.92 | 31,673,126 |
| 2020-12-31 | $11.99 | $12.10 | $11.16 | $11.25 | $10.95 | 33,345,513 |
| 2020-12-30 | $11.51 | $12.11 | $11.45 | $12.03 | $11.71 | 33,395,895 |
| 2020-12-29 | $11.74 | $11.79 | $10.98 | $11.51 | $11.21 | 30,468,049 |
| 2020-12-28 | $10.80 | $12.04 | $10.74 | $11.66 | $11.35 | 38,113,376 |
| 2020-12-24 | $11.11 | $11.18 | $10.65 | $10.75 | $10.47 | 12,326,112 |
| 2020-12-23 | $10.30 | $11.20 | $10.25 | $11.13 | $10.84 | 25,488,159 |
| 2020-12-22 | $10.57 | $10.68 | $10.08 | $10.13 | $9.86 | 18,767,250 |
| 2020-12-21 | $10.31 | $10.70 | $10.22 | $10.46 | $10.18 | 20,730,576 |
| 2020-12-18 | $10.85 | $10.90 | $10.33 | $10.43 | $10.15 | 24,599,475 |
| 2020-12-17 | $10.31 | $10.49 | $10.08 | $10.42 | $10.15 | 16,874,806 |
| 2020-12-16 | $10.79 | $10.97 | $10.20 | $10.28 | $10.01 | 22,809,911 |
| 2020-12-15 | $10.43 | $10.77 | $10.31 | $10.74 | $10.46 | 18,608,154 |
| 2020-12-14 | $11.22 | $11.42 | $10.33 | $10.33 | $10.06 | 26,236,313 |
| 2020-12-11 | $11.54 | $11.61 | $10.94 | $11.08 | $10.79 | 25,162,175 |
| 2020-12-10 | $11.37 | $11.79 | $11.25 | $11.70 | $11.39 | 22,425,396 |
| 2020-12-09 | $11.77 | $11.82 | $11.35 | $11.67 | $11.36 | 24,241,617 |
| 2020-12-08 | $11.55 | $12.01 | $11.47 | $11.52 | $11.22 | 24,104,605 |
| 2020-12-07 | $11.78 | $12.24 | $11.48 | $11.67 | $11.36 | 31,401,075 |
| 2020-12-04 | $11.40 | $11.76 | $11.31 | $11.72 | $11.41 | 23,369,613 |
| 2020-12-03 | $11.01 | $11.60 | $10.98 | $11.23 | $10.93 | 31,354,243 |
| 2020-12-02 | $10.31 | $11.07 | $10.11 | $10.96 | $10.67 | 26,953,948 |
| 2020-12-01 | $10.22 | $10.72 | $10.22 | $10.40 | $10.13 | 34,133,906 |
| 2020-11-30 | $10.65 | $10.78 | $9.95 | $10.21 | $9.94 | 52,196,782 |
| 2020-11-27 | $10.69 | $10.92 | $10.57 | $10.85 | $10.56 | 24,404,666 |
| 2020-11-25 | $10.53 | $11.40 | $10.34 | $11.00 | $10.71 | 54,379,431 |
| 2020-11-24 | $11.04 | $11.21 | $10.63 | $10.86 | $10.57 | 56,652,569 |
| 2020-11-23 | $9.35 | $10.75 | $9.32 | $10.41 | $10.14 | 72,355,931 |
| 2020-11-20 | $9.13 | $9.46 | $8.95 | $9.05 | $8.81 | 29,426,903 |
| 2020-11-19 | $8.52 | $9.24 | $8.06 | $9.18 | $8.94 | 64,717,647 |
| 2020-11-18 | $8.94 | $9.26 | $8.69 | $8.99 | $8.75 | 49,357,285 |
| 2020-11-17 | $7.89 | $8.88 | $7.74 | $8.80 | $8.57 | 51,175,190 |
| 2020-11-16 | $7.88 | $8.04 | $7.42 | $8.02 | $7.81 | 38,710,168 |
| 2020-11-13 | $7.07 | $7.38 | $6.97 | $7.36 | $7.17 | 25,265,461 |
| 2020-11-12 | $7.21 | $7.34 | $6.89 | $6.99 | $6.81 | 25,102,997 |
| 2020-11-11 | $7.85 | $7.88 | $7.38 | $7.41 | $7.21 | 22,637,286 |
| 2020-11-10 | $7.68 | $8.08 | $7.63 | $7.75 | $7.55 | 31,206,858 |
| 2020-11-09 | $8.02 | $8.75 | $7.35 | $7.70 | $7.50 | 56,791,896 |
| 2020-11-06 | $6.45 | $6.90 | $6.40 | $6.57 | $6.40 | 24,145,267 |
| 2020-11-05 | $6.30 | $6.67 | $6.27 | $6.44 | $6.27 | 20,262,116 |
| 2020-11-04 | $6.50 | $6.51 | $6.22 | $6.26 | $6.09 | 23,796,473 |
| 2020-11-03 | $6.15 | $6.65 | $6.15 | $6.59 | $6.42 | 26,646,100 |
| 2020-11-02 | $6.22 | $6.27 | $6.02 | $6.08 | $5.92 | 18,122,384 |
| 2020-10-30 | $6.22 | $6.33 | $6.06 | $6.21 | $6.05 | 14,776,131 |
| 2020-10-29 | $6.11 | $6.28 | $6.01 | $6.20 | $6.04 | 14,791,903 |
| 2020-10-28 | $6.28 | $6.38 | $6.06 | $6.11 | $5.95 | 18,864,376 |
| 2020-10-27 | $6.70 | $6.79 | $6.40 | $6.45 | $6.28 | 15,569,963 |
| 2020-10-26 | $7.09 | $7.18 | $6.60 | $6.75 | $6.57 | 21,466,966 |
| 2020-10-23 | $7.02 | $7.27 | $6.87 | $7.23 | $7.04 | 23,311,704 |
| 2020-10-22 | $6.46 | $7.01 | $6.46 | $7.01 | $6.83 | 25,144,841 |
| 2020-10-21 | $6.36 | $6.53 | $6.15 | $6.52 | $6.35 | 24,113,686 |
| 2020-10-20 | $6.15 | $6.47 | $6.15 | $6.34 | $6.17 | 25,161,333 |
| 2020-10-19 | $6.20 | $6.27 | $6.04 | $6.10 | $5.94 | 13,988,314 |
| 2020-10-16 | $6.32 | $6.33 | $6.14 | $6.16 | $6.00 | 14,972,604 |
| 2020-10-15 | $6.02 | $6.28 | $6.00 | $6.27 | $6.10 | 13,159,136 |
| 2020-10-14 | $6.16 | $6.25 | $6.11 | $6.12 | $5.96 | 12,255,350 |
| 2020-10-13 | $6.19 | $6.21 | $6.01 | $6.13 | $5.97 | 14,656,360 |
| 2020-10-12 | $6.33 | $6.60 | $6.19 | $6.21 | $6.05 | 24,736,478 |
| 2020-10-09 | $6.40 | $6.45 | $6.14 | $6.23 | $6.07 | 19,317,369 |
| 2020-10-08 | $6.02 | $6.32 | $5.98 | $6.29 | $6.12 | 21,298,765 |
| 2020-10-07 | $5.93 | $6.09 | $5.86 | $5.96 | $5.80 | 17,965,459 |
| 2020-10-06 | $6.14 | $6.18 | $5.77 | $5.81 | $5.66 | 22,708,218 |
| 2020-10-05 | $6.07 | $6.20 | $6.00 | $6.06 | $5.90 | 14,630,974 |
| 2020-10-02 | $5.61 | $6.04 | $5.57 | $6.01 | $5.85 | 22,185,015 |
| 2020-10-01 | $5.73 | $5.99 | $5.69 | $5.84 | $5.69 | 21,595,738 |
| 2020-09-30 | $5.70 | $5.91 | $5.69 | $5.70 | $5.55 | 22,245,828 |
| 2020-09-29 | $5.98 | $5.99 | $5.60 | $5.67 | $5.52 | 29,094,025 |
| 2020-09-28 | $6.12 | $6.23 | $5.95 | $5.96 | $5.80 | 22,065,988 |
| 2020-09-25 | $6.03 | $6.12 | $5.95 | $6.03 | $5.87 | 17,368,422 |
| 2020-09-24 | $6.11 | $6.21 | $5.89 | $6.03 | $5.87 | 20,520,064 |
| 2020-09-23 | $6.33 | $6.48 | $6.11 | $6.11 | $5.95 | 18,078,252 |
| 2020-09-22 | $6.38 | $6.39 | $6.14 | $6.27 | $6.10 | 21,823,889 |
| 2020-09-21 | $6.57 | $6.60 | $6.24 | $6.31 | $6.14 | 25,119,525 |
| 2020-09-18 | $6.87 | $6.92 | $6.73 | $6.76 | $6.58 | 22,678,294 |
| 2020-09-17 | $6.89 | $7.07 | $6.84 | $6.86 | $6.68 | 12,596,280 |
| 2020-09-16 | $6.90 | $7.14 | $6.75 | $6.98 | $6.80 | 20,790,160 |
| 2020-09-15 | $7.26 | $7.31 | $6.86 | $6.87 | $6.69 | 23,477,673 |
| 2020-09-14 | $7.12 | $7.28 | $7.06 | $7.20 | $7.01 | 13,693,941 |
| 2020-09-11 | $7.40 | $7.42 | $6.97 | $7.05 | $6.86 | 20,064,650 |
| 2020-09-10 | $7.56 | $7.80 | $7.40 | $7.40 | $7.20 | 17,750,216 |
| 2020-09-09 | $7.65 | $7.65 | $7.36 | $7.55 | $7.35 | 20,040,422 |
| 2020-09-08 | $7.53 | $7.97 | $7.28 | $7.62 | $7.42 | 31,923,452 |
| 2020-09-04 | $7.66 | $7.81 | $7.33 | $7.65 | $7.45 | 36,679,144 |
| 2020-09-03 | $7.08 | $7.98 | $7.07 | $7.61 | $7.41 | 80,572,106 |
| 2020-09-02 | $7.45 | $7.79 | $6.78 | $7.05 | $6.86 | 85,252,404 |
| 2020-09-01 | $6.88 | $7.15 | $6.76 | $7.01 | $6.83 | 25,777,134 |
| 2020-08-31 | $6.94 | $7.00 | $6.70 | $6.97 | $6.79 | 24,871,444 |
| 2020-08-28 | $6.66 | $6.99 | $6.59 | $6.95 | $6.77 | 19,725,905 |
| 2020-08-27 | $6.56 | $6.75 | $6.52 | $6.62 | $6.45 | 22,453,737 |
| 2020-08-26 | $6.50 | $6.77 | $6.50 | $6.51 | $6.34 | 17,143,490 |
| 2020-08-25 | $6.69 | $6.73 | $6.35 | $6.57 | $6.40 | 18,155,571 |
| 2020-08-24 | $6.37 | $6.62 | $6.27 | $6.61 | $6.44 | 24,158,915 |
| 2020-08-21 | $6.29 | $6.41 | $6.20 | $6.26 | $6.09 | 16,676,327 |
| 2020-08-20 | $6.40 | $6.59 | $6.28 | $6.28 | $6.11 | 22,026,413 |
| 2020-08-19 | $6.53 | $6.80 | $6.45 | $6.52 | $6.35 | 18,443,471 |
| 2020-08-18 | $6.89 | $6.89 | $6.42 | $6.55 | $6.38 | 43,986,023 |
| 2020-08-17 | $7.21 | $7.30 | $6.82 | $7.15 | $6.96 | 22,944,253 |
| 2020-08-14 | $6.99 | $7.75 | $6.92 | $7.19 | $7.00 | 44,989,467 |
| 2020-08-13 | $6.96 | $7.04 | $6.87 | $6.97 | $6.79 | 15,430,258 |
| 2020-08-12 | $7.17 | $7.29 | $6.77 | $7.12 | $6.93 | 23,080,140 |
| 2020-08-11 | $7.38 | $7.66 | $6.95 | $7.03 | $6.84 | 30,199,711 |
| 2020-08-10 | $6.66 | $7.29 | $6.60 | $7.14 | $6.95 | 29,009,483 |
| 2020-08-07 | $6.20 | $6.69 | $6.15 | $6.62 | $6.45 | 25,356,772 |
| 2020-08-06 | $6.39 | $6.42 | $6.22 | $6.24 | $6.08 | 16,297,373 |
| 2020-08-05 | $6.22 | $6.59 | $6.21 | $6.40 | $6.23 | 27,781,370 |
| 2020-08-04 | $6.05 | $6.26 | $6.03 | $6.13 | $5.97 | 18,003,908 |
| 2020-08-03 | $6.10 | $6.20 | $5.82 | $6.10 | $5.94 | 22,022,507 |
| 2020-07-31 | $6.26 | $6.32 | $6.00 | $6.06 | $5.90 | 23,038,319 |
| 2020-07-30 | $6.35 | $6.45 | $6.18 | $6.22 | $6.06 | 18,802,410 |
| 2020-07-29 | $6.46 | $6.72 | $6.42 | $6.49 | $6.32 | 22,529,421 |
| 2020-07-28 | $6.20 | $6.55 | $6.15 | $6.43 | $6.26 | 23,990,733 |
| 2020-07-27 | $6.44 | $6.44 | $6.12 | $6.21 | $6.05 | 26,162,928 |
| 2020-07-24 | $6.55 | $6.70 | $6.41 | $6.45 | $6.28 | 18,896,038 |
| 2020-07-23 | $6.37 | $6.79 | $6.32 | $6.67 | $6.49 | 29,548,831 |
| 2020-07-22 | $6.49 | $6.57 | $6.31 | $6.46 | $6.29 | 42,872,701 |
| 2020-07-21 | $6.48 | $7.02 | $6.42 | $6.80 | $6.62 | 33,121,102 |
| 2020-07-20 | $6.59 | $6.67 | $6.36 | $6.41 | $6.24 | 20,134,045 |
| 2020-07-17 | $6.88 | $6.90 | $6.65 | $6.65 | $6.47 | 16,249,135 |
| 2020-07-16 | $6.94 | $7.15 | $6.69 | $6.89 | $6.71 | 21,347,700 |
| 2020-07-15 | $6.86 | $7.23 | $6.85 | $7.21 | $7.02 | 32,495,787 |
| 2020-07-14 | $6.46 | $6.79 | $6.39 | $6.73 | $6.55 | 25,618,150 |
| 2020-07-13 | $6.74 | $6.82 | $6.43 | $6.57 | $6.40 | 32,179,970 |
| 2020-07-10 | $6.55 | $6.86 | $6.46 | $6.77 | $6.59 | 20,469,618 |
| 2020-07-09 | $6.71 | $6.81 | $6.43 | $6.63 | $6.46 | 30,843,171 |
| 2020-07-08 | $6.59 | $6.86 | $6.42 | $6.86 | $6.68 | 28,289,139 |
| 2020-07-07 | $6.49 | $6.86 | $6.36 | $6.56 | $6.39 | 30,736,428 |
| 2020-07-06 | $6.91 | $6.98 | $6.54 | $6.61 | $6.44 | 27,836,538 |
| 2020-07-02 | $6.74 | $6.89 | $6.51 | $6.80 | $6.62 | 31,974,097 |
| 2020-07-01 | $6.86 | $7.17 | $6.39 | $6.58 | $6.41 | 45,931,155 |
| 2020-06-30 | $6.60 | $6.94 | $6.36 | $6.88 | $6.70 | 35,282,246 |
| 2020-06-29 | $6.08 | $6.64 | $5.96 | $6.62 | $6.45 | 37,160,383 |
| 2020-06-26 | $6.43 | $6.58 | $6.00 | $6.02 | $5.86 | 63,596,946 |
| 2020-06-25 | $6.54 | $6.71 | $6.36 | $6.50 | $6.33 | 33,096,336 |
| 2020-06-24 | $6.95 | $7.09 | $6.52 | $6.78 | $6.60 | 35,522,439 |
| 2020-06-23 | $7.10 | $7.20 | $6.94 | $7.15 | $6.96 | 26,127,418 |
| 2020-06-22 | $6.87 | $7.15 | $6.79 | $7.08 | $6.89 | 28,675,857 |
| 2020-06-19 | $7.39 | $7.40 | $6.80 | $6.88 | $6.70 | 53,797,163 |
| 2020-06-18 | $7.03 | $7.41 | $6.92 | $7.29 | $7.10 | 25,882,292 |
| 2020-06-17 | $7.50 | $7.68 | $7.15 | $7.15 | $6.96 | 36,805,901 |
| 2020-06-16 | $8.17 | $8.23 | $7.52 | $7.64 | $7.44 | 68,432,897 |
| 2020-06-15 | $6.90 | $7.35 | $6.74 | $7.19 | $7.00 | 42,154,187 |
| 2020-06-12 | $7.39 | $7.47 | $7.00 | $7.30 | $7.11 | 47,089,952 |
| 2020-06-11 | $7.06 | $7.62 | $6.60 | $6.76 | $6.58 | 70,171,925 |
| 2020-06-10 | $8.54 | $8.59 | $7.80 | $7.94 | $7.73 | 73,674,507 |
| 2020-06-09 | $10.36 | $10.46 | $8.76 | $8.87 | $8.64 | 132,830,261 |
| 2020-06-08 | $9.36 | $9.57 | $9.10 | $9.55 | $9.30 | 69,268,029 |
| 2020-06-05 | $9.40 | $9.60 | $8.68 | $8.77 | $8.54 | 75,965,006 |
| 2020-06-04 | $7.75 | $8.49 | $7.45 | $8.21 | $7.99 | 77,912,024 |
| 2020-06-03 | $7.21 | $7.95 | $7.12 | $7.86 | $7.65 | 65,680,522 |
| 2020-06-02 | $6.42 | $7.04 | $6.30 | $6.96 | $6.78 | 63,485,150 |
| 2020-06-01 | $6.19 | $6.63 | $6.17 | $6.37 | $6.20 | 43,442,059 |
| 2020-05-29 | $6.51 | $6.75 | $6.26 | $6.36 | $6.19 | 52,719,419 |
| 2020-05-28 | $7.66 | $7.70 | $6.77 | $6.83 | $6.65 | 73,734,903 |
| 2020-05-27 | $6.73 | $7.48 | $6.66 | $7.38 | $7.19 | 97,226,173 |
| 2020-05-26 | $5.51 | $6.29 | $5.49 | $6.17 | $6.01 | 64,785,140 |
| 2020-05-22 | $5.32 | $5.46 | $5.13 | $5.21 | $5.07 | 35,428,319 |
| 2020-05-21 | $4.97 | $5.44 | $4.91 | $5.37 | $5.23 | 55,023,297 |
| 2020-05-20 | $5.19 | $5.20 | $5.02 | $5.07 | $4.94 | 29,000,502 |
| 2020-05-19 | $5.33 | $5.38 | $5.03 | $5.07 | $4.94 | 38,660,345 |
| 2020-05-18 | $5.55 | $5.70 | $5.25 | $5.42 | $5.28 | 35,638,286 |
| 2020-05-15 | $4.84 | $5.41 | $4.80 | $5.31 | $5.17 | 36,623,530 |
| 2020-05-14 | $4.85 | $5.10 | $4.65 | $5.01 | $4.88 | 34,613,812 |
| 2020-05-13 | $5.02 | $5.07 | $4.82 | $5.02 | $4.89 | 33,444,947 |
| 2020-05-12 | $5.34 | $5.43 | $4.99 | $4.99 | $4.86 | 32,716,950 |
| 2020-05-11 | $5.40 | $5.55 | $5.16 | $5.27 | $5.13 | 26,845,332 |
| 2020-05-08 | $5.26 | $5.37 | $5.19 | $5.37 | $5.23 | 25,351,948 |
| 2020-05-07 | $5.13 | $5.32 | $5.07 | $5.08 | $4.95 | 27,130,352 |
| 2020-05-06 | $5.21 | $5.29 | $4.92 | $4.99 | $4.86 | 26,773,780 |
| 2020-05-05 | $5.41 | $5.65 | $5.15 | $5.16 | $5.02 | 28,630,090 |
| 2020-05-04 | $5.13 | $5.43 | $4.96 | $5.27 | $5.13 | 29,223,113 |
| 2020-05-01 | $5.64 | $5.75 | $5.31 | $5.36 | $5.22 | 34,573,463 |
| 2020-04-30 | $6.00 | $6.00 | $5.58 | $5.86 | $5.71 | 47,972,381 |
| 2020-04-29 | $6.40 | $6.50 | $5.97 | $6.07 | $5.91 | 44,997,831 |
| 2020-04-28 | $5.92 | $6.33 | $5.73 | $5.99 | $5.83 | 57,041,888 |
| 2020-04-27 | $5.12 | $5.64 | $5.00 | $5.50 | $5.35 | 33,654,834 |
| 2020-04-24 | $4.95 | $5.12 | $4.76 | $5.02 | $4.89 | 30,060,506 |
| 2020-04-23 | $4.79 | $5.09 | $4.78 | $4.89 | $4.76 | 33,517,841 |
| 2020-04-22 | $5.37 | $5.38 | $4.75 | $4.82 | $4.69 | 44,955,800 |
| 2020-04-21 | $5.10 | $5.28 | $4.99 | $5.22 | $5.08 | 28,333,196 |
| 2020-04-20 | $5.71 | $5.79 | $5.25 | $5.31 | $5.17 | 32,780,276 |
| 2020-04-17 | $6.04 | $6.30 | $5.78 | $5.92 | $5.76 | 28,827,793 |
| 2020-04-16 | $5.80 | $5.86 | $5.64 | $5.76 | $5.61 | 19,137,241 |
| 2020-04-15 | $5.68 | $5.88 | $5.52 | $5.73 | $5.58 | 26,112,784 |
| 2020-04-14 | $6.43 | $6.48 | $5.88 | $6.20 | $6.04 | 28,915,770 |
| 2020-04-13 | $6.68 | $6.75 | $5.96 | $6.16 | $6.00 | 33,737,995 |
| 2020-04-09 | $6.52 | $7.18 | $6.44 | $6.66 | $6.48 | 51,583,464 |
| 2020-04-08 | $6.01 | $6.35 | $5.92 | $6.01 | $5.85 | 27,975,286 |
| 2020-04-07 | $6.22 | $6.89 | $5.62 | $5.91 | $5.75 | 49,784,842 |
| 2020-04-06 | $5.14 | $5.68 | $5.12 | $5.63 | $5.48 | 40,042,472 |
| 2020-04-03 | $4.53 | $4.87 | $4.40 | $4.81 | $4.68 | 99,530,547 |
| 2020-04-02 | $4.50 | $5.19 | $4.38 | $4.45 | $4.33 | 41,843,265 |
| 2020-04-01 | $4.71 | $4.88 | $4.38 | $4.43 | $4.31 | 44,445,185 |
| 2020-03-31 | $5.31 | $5.38 | $4.83 | $4.91 | $4.78 | 35,653,094 |
| 2020-03-30 | $5.43 | $5.64 | $5.00 | $5.37 | $5.23 | 24,556,002 |
| 2020-03-27 | $5.61 | $5.70 | $5.26 | $5.53 | $5.38 | 26,133,543 |
| 2020-03-26 | $6.60 | $7.12 | $5.88 | $5.94 | $5.78 | 39,093,373 |
| 2020-03-25 | $6.15 | $6.84 | $5.20 | $6.61 | $6.44 | 40,979,562 |
| 2020-03-24 | $5.17 | $5.90 | $5.06 | $5.66 | $5.51 | 56,409,850 |
| 2020-03-23 | $5.94 | $5.94 | $4.73 | $4.81 | $4.68 | 45,728,686 |
| 2020-03-20 | $6.82 | $7.20 | $6.00 | $6.02 | $5.86 | 25,146,458 |
| 2020-03-19 | $6.10 | $7.01 | $5.70 | $6.69 | $6.51 | 18,910,718 |
| 2020-03-18 | $6.16 | $6.39 | $5.56 | $6.20 | $6.04 | 20,966,487 |
| 2020-03-17 | $6.80 | $6.86 | $6.00 | $6.70 | $6.52 | 28,799,502 |
| 2020-03-16 | $6.76 | $7.22 | $6.50 | $6.71 | $6.53 | 21,910,521 |
| 2020-03-13 | $7.97 | $8.12 | $7.28 | $8.03 | $7.82 | 23,622,391 |
| 2020-03-12 | $8.30 | $8.34 | $7.21 | $7.38 | $7.19 | 31,154,232 |
| 2020-03-11 | $10.05 | $10.05 | $9.27 | $9.49 | $8.79 | 27,749,998 |
| 2020-03-10 | $10.96 | $11.33 | $9.86 | $10.35 | $9.59 | 18,253,295 |
| 2020-03-09 | $10.60 | $10.98 | $10.02 | $10.43 | $9.66 | 21,795,920 |
| 2020-03-06 | $11.18 | $11.91 | $11.01 | $11.49 | $10.64 | 23,784,388 |
| 2020-03-05 | $12.21 | $12.46 | $11.50 | $11.58 | $10.73 | 22,344,807 |
| 2020-03-04 | $12.70 | $12.84 | $12.30 | $12.66 | $11.73 | 21,283,647 |
| 2020-03-03 | $13.04 | $13.47 | $12.39 | $12.65 | $11.72 | 19,938,970 |
| 2020-03-02 | $13.30 | $13.31 | $12.43 | $12.99 | $12.03 | 20,736,019 |
| 2020-02-28 | $12.46 | $13.31 | $12.41 | $13.23 | $12.25 | 21,294,834 |
| 2020-02-27 | $13.09 | $13.51 | $12.44 | $12.90 | $11.95 | 22,435,578 |
| 2020-02-26 | $14.70 | $14.87 | $13.51 | $13.59 | $12.59 | 25,482,456 |
| 2020-02-25 | $15.66 | $15.91 | $14.51 | $14.60 | $13.52 | 24,823,178 |
| 2020-02-24 | $15.68 | $15.68 | $15.25 | $15.45 | $14.31 | 12,579,350 |
| 2020-02-21 | $16.46 | $16.65 | $16.17 | $16.23 | $15.03 | 8,121,172 |
| 2020-02-20 | $16.20 | $16.66 | $16.17 | $16.64 | $15.41 | 8,998,799 |
| 2020-02-19 | $16.00 | $16.35 | $15.86 | $16.29 | $15.09 | 8,890,329 |
| 2020-02-18 | $16.61 | $16.66 | $15.88 | $16.07 | $14.88 | 12,516,055 |
| 2020-02-14 | $16.70 | $16.89 | $16.61 | $16.67 | $15.44 | 5,559,759 |
| 2020-02-13 | $16.92 | $16.92 | $16.50 | $16.74 | $15.51 | 7,336,617 |
| 2020-02-12 | $16.47 | $17.09 | $16.43 | $17.00 | $15.75 | 12,027,804 |
| 2020-02-11 | $16.36 | $16.40 | $16.13 | $16.36 | $15.15 | 6,725,646 |
| 2020-02-10 | $16.40 | $16.58 | $16.17 | $16.23 | $15.03 | 7,028,548 |
| 2020-02-07 | $16.84 | $16.90 | $16.35 | $16.40 | $15.19 | 8,701,535 |
| 2020-02-06 | $17.50 | $17.67 | $16.94 | $16.95 | $15.70 | 12,292,462 |
| 2020-02-05 | $16.70 | $17.48 | $16.64 | $17.45 | $16.16 | 24,441,464 |
| 2020-02-04 | $16.66 | $17.06 | $16.45 | $16.47 | $15.26 | 15,707,281 |
| 2020-02-03 | $15.99 | $16.76 | $15.89 | $16.46 | $15.25 | 16,005,207 |
| 2020-01-31 | $16.75 | $16.75 | $15.78 | $15.95 | $14.77 | 16,650,663 |
| 2020-01-30 | $16.63 | $16.86 | $16.57 | $16.83 | $15.59 | 8,425,203 |
| 2020-01-29 | $16.95 | $17.18 | $16.85 | $16.87 | $15.63 | 7,880,955 |
| 2020-01-28 | $16.57 | $16.94 | $16.36 | $16.87 | $15.63 | 10,628,096 |
| 2020-01-27 | $16.41 | $16.55 | $16.25 | $16.38 | $15.17 | 7,667,670 |
| 2020-01-24 | $17.08 | $17.11 | $16.67 | $16.78 | $15.54 | 8,267,667 |
| 2020-01-23 | $17.12 | $17.17 | $16.68 | $17.07 | $15.81 | 6,389,483 |
| 2020-01-22 | $17.17 | $17.40 | $17.03 | $17.15 | $15.88 | 8,827,342 |
| 2020-01-21 | $17.58 | $17.59 | $16.95 | $16.99 | $15.74 | 12,767,995 |
| 2020-01-17 | $17.57 | $17.68 | $17.44 | $17.57 | $16.27 | 6,987,661 |
| 2020-01-16 | $17.47 | $17.60 | $17.28 | $17.53 | $16.24 | 9,012,839 |
| 2020-01-15 | $17.70 | $17.76 | $17.32 | $17.42 | $16.13 | 11,010,628 |
| 2020-01-14 | $17.91 | $18.05 | $17.75 | $17.86 | $16.54 | 10,331,440 |
| 2020-01-13 | $17.78 | $17.99 | $17.55 | $17.88 | $16.56 | 11,130,231 |
| 2020-01-10 | $17.63 | $17.81 | $17.47 | $17.81 | $16.50 | 11,387,517 |
| 2020-01-09 | $18.23 | $18.23 | $17.35 | $17.71 | $16.40 | 18,364,641 |
| 2020-01-08 | $18.07 | $18.57 | $17.54 | $18.10 | $16.76 | 35,758,370 |
| 2020-01-07 | $17.40 | $17.77 | $17.28 | $17.67 | $16.37 | 19,917,094 |
| 2020-01-06 | $16.52 | $17.26 | $16.51 | $17.10 | $15.84 | 20,245,237 |
| 2020-01-03 | $16.32 | $16.61 | $16.21 | $16.53 | $15.31 | 12,026,103 |
| 2020-01-02 | $17.18 | $17.27 | $16.39 | $16.52 | $15.30 | 26,387,922 |
| 2019-12-31 | $16.72 | $17.05 | $16.64 | $17.00 | $15.75 | 12,927,781 |
| 2019-12-30 | $16.55 | $16.94 | $16.49 | $16.77 | $15.53 | 12,868,342 |
| 2019-12-27 | $16.55 | $16.67 | $16.43 | $16.51 | $15.29 | 10,256,565 |
| 2019-12-26 | $16.23 | $16.54 | $16.16 | $16.54 | $15.32 | 12,178,513 |
| 2019-12-24 | $16.24 | $16.33 | $16.09 | $16.12 | $14.93 | 5,808,671 |
| 2019-12-23 | $16.30 | $16.41 | $16.14 | $16.20 | $15.00 | 12,563,231 |
| 2019-12-20 | $16.20 | $16.30 | $16.03 | $16.20 | $15.00 | 18,479,263 |
| 2019-12-19 | $16.46 | $16.51 | $15.96 | $16.08 | $14.89 | 20,751,082 |
| 2019-12-18 | $16.19 | $16.79 | $16.06 | $16.53 | $15.31 | 23,783,139 |
| 2019-12-17 | $15.58 | $16.18 | $15.48 | $16.03 | $14.85 | 18,503,555 |
| 2019-12-16 | $15.31 | $15.76 | $15.25 | $15.63 | $14.48 | 20,679,597 |
| 2019-12-13 | $15.75 | $15.75 | $15.17 | $15.18 | $14.06 | 17,274,140 |
| 2019-12-12 | $15.33 | $15.86 | $15.25 | $15.71 | $14.55 | 20,136,879 |
| 2019-12-11 | $15.78 | $15.96 | $15.65 | $15.70 | $14.20 | 21,862,429 |
| 2019-12-10 | $15.44 | $15.77 | $15.33 | $15.74 | $14.24 | 18,198,849 |
| 2019-12-09 | $14.87 | $15.61 | $14.76 | $15.48 | $14.00 | 32,198,685 |
| 2019-12-06 | $15.35 | $15.52 | $15.11 | $15.15 | $13.70 | 17,137,863 |
| 2019-12-05 | $14.90 | $15.26 | $14.90 | $15.11 | $13.67 | 22,719,605 |
| 2019-12-04 | $14.98 | $15.05 | $14.82 | $14.84 | $13.42 | 15,995,049 |
| 2019-12-03 | $15.16 | $15.16 | $14.84 | $14.87 | $13.45 | 20,929,833 |
| 2019-12-02 | $15.41 | $15.69 | $15.20 | $15.40 | $13.93 | 18,073,596 |
| 2019-11-29 | $15.50 | $15.50 | $15.26 | $15.32 | $13.86 | 7,481,776 |
| 2019-11-27 | $15.50 | $15.66 | $15.29 | $15.48 | $14.00 | 16,889,537 |
| 2019-11-26 | $15.59 | $15.85 | $15.36 | $15.37 | $13.90 | 35,585,566 |
| 2019-11-25 | $15.55 | $15.71 | $15.13 | $15.56 | $14.07 | 20,861,535 |
| 2019-11-22 | $14.75 | $15.46 | $14.58 | $15.43 | $13.96 | 28,072,309 |
| 2019-11-21 | $14.50 | $15.22 | $14.30 | $14.67 | $13.27 | 42,258,779 |
| 2019-11-20 | $15.19 | $15.24 | $14.86 | $15.02 | $13.59 | 23,778,491 |
| 2019-11-19 | $15.88 | $15.95 | $15.00 | $15.04 | $13.60 | 48,239,756 |
| 2019-11-18 | $16.85 | $16.90 | $16.51 | $16.88 | $15.27 | 19,799,180 |
| 2019-11-15 | $16.49 | $17.01 | $16.39 | $16.85 | $15.24 | 17,378,816 |
| 2019-11-14 | $16.19 | $16.60 | $16.09 | $16.24 | $14.69 | 17,454,523 |
| 2019-11-13 | $15.95 | $16.16 | $15.74 | $16.07 | $14.54 | 14,570,058 |
| 2019-11-12 | $15.92 | $16.42 | $15.52 | $16.08 | $14.54 | 23,176,162 |
| 2019-11-11 | $15.85 | $16.30 | $15.64 | $16.05 | $14.52 | 15,586,915 |
| 2019-11-08 | $16.10 | $16.17 | $15.60 | $15.88 | $14.36 | 14,903,927 |
| 2019-11-07 | $16.31 | $16.66 | $16.18 | $16.22 | $14.67 | 14,383,460 |
| 2019-11-06 | $16.62 | $16.70 | $15.91 | $15.97 | $14.44 | 17,937,651 |
| 2019-11-05 | $16.08 | $16.71 | $16.03 | $16.71 | $15.11 | 19,487,122 |
| 2019-11-04 | $15.75 | $16.06 | $15.71 | $15.85 | $14.34 | 10,276,445 |
| 2019-11-01 | $15.25 | $15.75 | $15.21 | $15.58 | $14.09 | 10,797,594 |
| 2019-10-31 | $14.94 | $15.16 | $14.68 | $15.16 | $13.71 | 12,197,763 |
| 2019-10-30 | $15.24 | $15.40 | $14.88 | $15.12 | $13.68 | 12,674,964 |
| 2019-10-29 | $15.42 | $15.49 | $15.25 | $15.27 | $13.81 | 8,429,753 |
| 2019-10-28 | $15.66 | $15.72 | $15.45 | $15.45 | $13.97 | 8,832,873 |
| 2019-10-25 | $15.31 | $15.65 | $15.21 | $15.58 | $14.09 | 8,705,171 |
| 2019-10-24 | $15.67 | $15.69 | $15.19 | $15.39 | $13.92 | 10,633,402 |
| 2019-10-23 | $15.83 | $15.85 | $15.43 | $15.67 | $14.17 | 8,551,869 |
| 2019-10-22 | $15.61 | $15.93 | $15.14 | $15.86 | $14.35 | 9,490,318 |
| 2019-10-21 | $15.21 | $15.59 | $15.21 | $15.43 | $13.96 | 9,441,682 |
| 2019-10-18 | $15.23 | $15.48 | $14.90 | $15.12 | $13.68 | 18,342,299 |
| 2019-10-17 | $15.89 | $16.10 | $15.70 | $15.78 | $14.27 | 9,636,563 |
| 2019-10-16 | $15.55 | $16.12 | $15.50 | $15.78 | $14.27 | 9,112,480 |
| 2019-10-15 | $15.39 | $15.98 | $15.31 | $15.69 | $14.19 | 9,338,942 |
| 2019-10-14 | $15.72 | $15.72 | $15.09 | $15.30 | $13.84 | 11,814,280 |
| 2019-10-11 | $15.48 | $15.90 | $15.45 | $15.72 | $14.22 | 12,036,632 |
| 2019-10-10 | $15.01 | $15.48 | $14.97 | $15.30 | $13.84 | 10,826,414 |
| 2019-10-09 | $14.94 | $15.11 | $14.88 | $14.91 | $13.49 | 8,349,020 |
| 2019-10-08 | $14.80 | $14.97 | $14.57 | $14.84 | $13.42 | 10,689,035 |
| 2019-10-07 | $15.05 | $15.39 | $14.85 | $15.03 | $13.59 | 15,554,565 |
| 2019-10-04 | $14.66 | $15.01 | $14.66 | $14.96 | $13.53 | 8,766,676 |
| 2019-10-03 | $14.56 | $14.85 | $14.11 | $14.80 | $13.39 | 14,761,963 |
| 2019-10-02 | $15.47 | $15.47 | $14.60 | $14.65 | $13.25 | 17,095,602 |
| 2019-10-01 | $15.62 | $15.85 | $15.27 | $15.55 | $14.06 | 13,223,731 |
| 2019-09-30 | $15.26 | $15.56 | $15.18 | $15.54 | $14.06 | 9,774,051 |
| 2019-09-27 | $15.50 | $15.73 | $15.12 | $15.29 | $13.83 | 12,566,320 |
| 2019-09-26 | $15.74 | $15.74 | $15.16 | $15.25 | $13.79 | 11,278,321 |
| 2019-09-25 | $15.29 | $15.82 | $15.21 | $15.54 | $14.06 | 9,297,696 |
| 2019-09-24 | $15.61 | $15.77 | $15.11 | $15.26 | $13.80 | 10,206,106 |
| 2019-09-23 | $15.30 | $15.66 | $15.17 | $15.54 | $14.06 | 9,217,491 |
| 2019-09-20 | $15.78 | $15.95 | $15.32 | $15.41 | $13.94 | 17,863,828 |
| 2019-09-19 | $16.54 | $16.55 | $15.67 | $15.72 | $14.22 | 13,711,397 |
| 2019-09-18 | $16.58 | $16.71 | $16.16 | $16.27 | $14.72 | 12,299,633 |
| 2019-09-17 | $17.12 | $17.12 | $16.51 | $16.63 | $15.04 | 17,236,869 |
| 2019-09-16 | $17.05 | $17.47 | $17.01 | $17.42 | $15.76 | 10,811,882 |
| 2019-09-13 | $17.25 | $17.60 | $17.02 | $17.14 | $15.50 | 14,247,099 |
| 2019-09-12 | $17.31 | $17.48 | $16.81 | $17.00 | $15.38 | 16,568,463 |
| 2019-09-11 | $17.25 | $17.85 | $16.75 | $17.84 | $15.79 | 20,516,366 |
| 2019-09-10 | $16.30 | $17.11 | $16.26 | $17.10 | $15.13 | 21,878,482 |
| 2019-09-09 | $15.49 | $16.26 | $15.42 | $16.18 | $14.32 | 16,063,882 |
| 2019-09-06 | $15.58 | $15.66 | $15.31 | $15.39 | $13.62 | 12,989,057 |
| 2019-09-05 | $15.12 | $15.75 | $15.12 | $15.31 | $13.55 | 16,461,503 |
| 2019-09-04 | $14.55 | $14.95 | $14.52 | $14.91 | $13.19 | 10,116,050 |
| 2019-09-03 | $14.65 | $14.65 | $14.31 | $14.39 | $12.73 | 11,889,254 |
| 2019-08-30 | $14.97 | $15.25 | $14.71 | $14.76 | $13.06 | 10,167,154 |
| 2019-08-29 | $14.78 | $15.10 | $14.74 | $14.91 | $13.19 | 14,419,998 |
| 2019-08-28 | $14.25 | $14.76 | $14.20 | $14.62 | $12.94 | 17,204,314 |
| 2019-08-27 | $14.81 | $14.84 | $14.28 | $14.30 | $12.65 | 12,980,015 |
| 2019-08-26 | $15.00 | $15.09 | $14.68 | $14.71 | $13.02 | 11,046,463 |
| 2019-08-23 | $15.34 | $15.53 | $14.84 | $14.94 | $13.22 | 18,818,789 |
| 2019-08-22 | $15.60 | $15.87 | $15.47 | $15.56 | $13.77 | 15,190,432 |
| 2019-08-21 | $15.57 | $15.66 | $15.35 | $15.38 | $13.61 | 16,210,752 |
| 2019-08-20 | $16.12 | $16.16 | $15.36 | $15.36 | $13.59 | 20,349,465 |
| 2019-08-19 | $16.13 | $16.30 | $15.91 | $16.13 | $14.27 | 13,827,956 |
| 2019-08-16 | $16.25 | $16.42 | $15.90 | $15.98 | $14.14 | 14,808,621 |
| 2019-08-15 | $16.69 | $16.94 | $15.80 | $16.16 | $14.30 | 23,129,079 |
| 2019-08-14 | $16.40 | $17.19 | $15.82 | $16.80 | $14.87 | 65,058,971 |
| 2019-08-13 | $19.16 | $20.25 | $18.86 | $19.36 | $17.13 | 15,904,332 |
| 2019-08-12 | $19.41 | $19.47 | $18.95 | $19.28 | $17.06 | 15,677,038 |
| 2019-08-09 | $20.28 | $20.34 | $19.36 | $19.43 | $17.19 | 11,805,614 |
| 2019-08-08 | $20.55 | $20.75 | $20.18 | $20.32 | $17.98 | 7,433,370 |
| 2019-08-07 | $20.53 | $20.66 | $20.15 | $20.44 | $18.09 | 7,865,628 |
| 2019-08-06 | $20.76 | $20.88 | $20.41 | $20.85 | $18.45 | 7,684,532 |
| 2019-08-05 | $20.95 | $20.98 | $19.80 | $20.63 | $18.25 | 16,221,949 |
| 2019-08-02 | $21.15 | $21.58 | $21.03 | $21.29 | $18.84 | 7,022,718 |
| 2019-08-01 | $22.72 | $22.85 | $21.08 | $21.21 | $18.77 | 11,948,688 |
| 2019-07-31 | $22.51 | $22.99 | $22.37 | $22.73 | $20.11 | 10,380,686 |
| 2019-07-30 | $22.59 | $22.67 | $22.04 | $22.53 | $19.94 | 6,236,226 |
| 2019-07-29 | $22.95 | $23.00 | $22.33 | $22.69 | $20.08 | 5,448,345 |
| 2019-07-26 | $22.84 | $22.93 | $22.42 | $22.87 | $20.24 | 5,136,053 |
| 2019-07-25 | $23.15 | $23.25 | $22.54 | $22.77 | $20.15 | 7,162,613 |
| 2019-07-24 | $22.61 | $23.40 | $22.56 | $23.25 | $20.57 | 8,578,810 |
| 2019-07-23 | $22.20 | $22.69 | $22.18 | $22.60 | $20.00 | 6,295,328 |
| 2019-07-22 | $22.18 | $22.57 | $21.89 | $22.09 | $19.55 | 6,439,380 |
| 2019-07-19 | $21.60 | $22.28 | $21.56 | $22.10 | $19.56 | 7,685,239 |
| 2019-07-18 | $21.37 | $21.60 | $21.09 | $21.55 | $19.07 | 6,465,479 |
| 2019-07-17 | $22.01 | $22.02 | $21.40 | $21.52 | $19.04 | 7,144,476 |
| 2019-07-16 | $22.04 | $22.38 | $21.92 | $22.03 | $19.49 | 7,831,074 |
| 2019-07-15 | $21.95 | $22.39 | $21.86 | $22.04 | $19.50 | 6,950,459 |
| 2019-07-12 | $21.45 | $22.21 | $21.45 | $21.91 | $19.39 | 7,459,030 |
| 2019-07-11 | $21.24 | $21.43 | $21.03 | $21.40 | $18.94 | 6,225,624 |
| 2019-07-10 | $21.35 | $21.39 | $21.13 | $21.18 | $18.74 | 6,080,411 |
| 2019-07-09 | $21.57 | $21.96 | $21.23 | $21.23 | $18.79 | 10,040,155 |
| 2019-07-08 | $21.69 | $21.82 | $21.42 | $21.67 | $19.17 | 7,395,298 |
| 2019-07-05 | $21.22 | $21.83 | $21.22 | $21.70 | $19.20 | 5,873,615 |
| 2019-07-03 | $21.13 | $21.46 | $20.98 | $21.27 | $18.82 | 4,552,775 |
| 2019-07-02 | $21.37 | $21.37 | $20.87 | $21.04 | $18.62 | 7,670,710 |
| 2019-07-01 | $21.79 | $22.37 | $21.28 | $21.39 | $18.93 | 10,507,074 |
| 2019-06-28 | $21.55 | $21.75 | $21.36 | $21.46 | $18.99 | 10,029,922 |
| 2019-06-27 | $21.95 | $22.04 | $21.28 | $21.53 | $19.05 | 8,020,845 |
| 2019-06-26 | $21.38 | $21.91 | $21.29 | $21.65 | $19.16 | 8,100,344 |
| 2019-06-25 | $21.82 | $21.82 | $21.18 | $21.30 | $18.85 | 8,098,421 |
| 2019-06-24 | $22.15 | $22.19 | $21.68 | $21.80 | $19.29 | 6,701,248 |
| 2019-06-21 | $21.98 | $22.45 | $21.70 | $22.30 | $19.73 | 9,181,765 |
| 2019-06-20 | $22.33 | $22.35 | $21.62 | $21.92 | $19.40 | 7,398,062 |
| 2019-06-19 | $21.90 | $22.24 | $21.58 | $22.14 | $19.59 | 8,756,218 |
| 2019-06-18 | $21.75 | $22.20 | $21.55 | $21.90 | $19.38 | 8,347,294 |
| 2019-06-17 | $21.50 | $22.09 | $21.32 | $21.72 | $19.22 | 7,624,689 |
| 2019-06-14 | $21.75 | $21.75 | $21.07 | $21.56 | $19.08 | 9,284,330 |
| 2019-06-13 | $21.16 | $21.91 | $21.13 | $21.77 | $19.26 | 9,894,483 |
| 2019-06-12 | $21.89 | $22.01 | $21.26 | $21.45 | $18.66 | 8,994,480 |
| 2019-06-11 | $21.54 | $21.93 | $21.51 | $21.92 | $19.07 | 9,250,344 |
| 2019-06-10 | $20.61 | $21.70 | $20.60 | $21.67 | $18.85 | 14,771,612 |
| 2019-06-07 | $20.50 | $20.59 | $20.21 | $20.43 | $17.77 | 10,144,778 |
| 2019-06-06 | $21.00 | $21.00 | $20.02 | $20.48 | $17.81 | 14,442,166 |
| 2019-06-05 | $21.70 | $21.74 | $20.96 | $21.06 | $18.32 | 7,458,204 |
| 2019-06-04 | $21.27 | $21.73 | $21.27 | $21.62 | $18.80 | 13,136,411 |
| 2019-06-03 | $20.54 | $21.30 | $20.49 | $21.16 | $18.40 | 9,660,549 |
| 2019-05-31 | $20.57 | $20.65 | $20.05 | $20.57 | $17.89 | 11,302,740 |
| 2019-05-30 | $21.05 | $21.30 | $20.69 | $20.75 | $18.05 | 7,866,696 |
| 2019-05-29 | $20.85 | $21.14 | $20.57 | $20.94 | $18.21 | 8,040,050 |
| 2019-05-28 | $21.00 | $21.38 | $20.91 | $21.04 | $18.30 | 8,088,789 |
| 2019-05-24 | $21.32 | $21.36 | $20.81 | $21.01 | $18.27 | 9,620,071 |
| 2019-05-23 | $21.52 | $21.64 | $21.20 | $21.27 | $18.50 | 10,484,034 |
| 2019-05-22 | $21.68 | $21.86 | $21.43 | $21.85 | $19.00 | 10,947,734 |
| 2019-05-21 | $21.19 | $21.88 | $20.86 | $21.77 | $18.93 | 13,046,775 |
| 2019-05-20 | $21.57 | $21.71 | $21.23 | $21.58 | $18.77 | 10,821,435 |
| 2019-05-17 | $21.36 | $22.20 | $21.23 | $21.77 | $18.93 | 12,143,189 |
| 2019-05-16 | $21.80 | $21.91 | $21.35 | $21.50 | $18.70 | 14,595,634 |
| 2019-05-15 | $22.25 | $22.68 | $21.38 | $21.70 | $18.87 | 33,610,918 |
| 2019-05-14 | $21.63 | $22.02 | $21.08 | $21.80 | $18.96 | 14,401,013 |
| 2019-05-13 | $22.17 | $22.20 | $21.43 | $21.58 | $18.77 | 10,852,968 |
| 2019-05-10 | $22.54 | $22.72 | $22.11 | $22.46 | $19.53 | 8,843,200 |
| 2019-05-09 | $22.61 | $22.95 | $22.37 | $22.70 | $19.74 | 6,822,902 |
| 2019-05-08 | $22.68 | $23.12 | $22.44 | $22.72 | $19.76 | 6,905,666 |
| 2019-05-07 | $23.07 | $23.15 | $22.60 | $22.79 | $19.82 | 7,553,020 |
| 2019-05-06 | $22.98 | $23.26 | $22.66 | $23.20 | $20.18 | 7,199,478 |
| 2019-05-03 | $23.55 | $23.62 | $23.22 | $23.24 | $20.21 | 5,575,066 |
| 2019-05-02 | $23.37 | $23.58 | $23.22 | $23.43 | $20.38 | 5,330,116 |
| 2019-05-01 | $23.64 | $23.90 | $23.37 | $23.37 | $20.33 | 8,264,698 |
| 2019-04-30 | $24.10 | $24.15 | $23.54 | $23.54 | $20.47 | 8,351,415 |
| 2019-04-29 | $24.39 | $24.50 | $24.00 | $24.09 | $20.95 | 4,691,180 |
| 2019-04-26 | $23.85 | $24.30 | $23.58 | $24.26 | $21.10 | 6,151,369 |
| 2019-04-25 | $24.98 | $25.00 | $24.07 | $24.13 | $20.99 | 9,189,641 |
| 2019-04-24 | $24.55 | $25.76 | $24.20 | $25.05 | $21.79 | 12,080,661 |
| 2019-04-23 | $24.48 | $24.78 | $24.10 | $24.65 | $21.44 | 8,275,226 |
| 2019-04-22 | $25.08 | $25.12 | $24.12 | $24.33 | $21.16 | 10,141,350 |
| 2019-04-18 | $25.00 | $25.19 | $24.74 | $25.08 | $21.81 | 4,865,857 |
| 2019-04-17 | $24.71 | $25.39 | $24.66 | $24.96 | $21.71 | 5,968,852 |
| 2019-04-16 | $24.64 | $24.77 | $24.48 | $24.65 | $21.44 | 5,787,160 |
| 2019-04-15 | $24.32 | $24.88 | $24.07 | $24.59 | $21.39 | 6,897,680 |
| 2019-04-12 | $24.51 | $24.88 | $24.25 | $24.28 | $21.12 | 6,136,916 |
| 2019-04-11 | $24.84 | $25.02 | $24.30 | $24.32 | $21.15 | 9,959,333 |
| 2019-04-10 | $25.31 | $25.59 | $24.63 | $24.76 | $21.54 | 7,233,284 |
| 2019-04-09 | $25.50 | $25.62 | $25.01 | $25.07 | $21.81 | 6,998,137 |
| 2019-04-08 | $25.48 | $25.98 | $25.47 | $25.66 | $22.32 | 7,307,932 |
| 2019-04-05 | $26.00 | $26.33 | $25.41 | $25.49 | $22.17 | 11,618,734 |
| 2019-04-04 | $24.66 | $26.03 | $24.59 | $25.99 | $22.61 | 14,218,695 |
| 2019-04-03 | $24.90 | $24.98 | $24.47 | $24.61 | $21.40 | 6,619,100 |
| 2019-04-02 | $24.55 | $24.74 | $24.25 | $24.67 | $21.46 | 6,588,434 |
| 2019-04-01 | $24.17 | $24.64 | $24.06 | $24.47 | $21.28 | 6,973,586 |
| 2019-03-29 | $24.38 | $24.48 | $23.88 | $24.03 | $20.90 | 6,847,634 |
| 2019-03-28 | $24.53 | $24.69 | $24.19 | $24.19 | $21.04 | 9,196,633 |
| 2019-03-27 | $23.91 | $24.48 | $23.83 | $24.33 | $21.16 | 6,943,682 |
| 2019-03-26 | $24.07 | $24.49 | $23.69 | $23.93 | $20.81 | 7,720,928 |
| 2019-03-25 | $23.35 | $24.18 | $23.19 | $23.86 | $20.75 | 8,751,439 |
| 2019-03-22 | $23.99 | $24.01 | $23.26 | $23.31 | $20.27 | 6,627,176 |
| 2019-03-21 | $23.68 | $24.08 | $23.46 | $24.03 | $20.90 | 5,363,800 |
| 2019-03-20 | $23.89 | $24.08 | $23.41 | $23.63 | $20.55 | 7,098,812 |
| 2019-03-19 | $23.95 | $24.26 | $23.70 | $23.95 | $20.83 | 9,581,412 |
| 2019-03-18 | $23.75 | $23.93 | $23.54 | $23.89 | $20.78 | 6,168,931 |
| 2019-03-15 | $23.69 | $23.75 | $23.30 | $23.71 | $20.62 | 10,954,421 |
| 2019-03-14 | $23.57 | $23.90 | $23.37 | $23.63 | $20.55 | 6,036,053 |
| 2019-03-13 | $23.75 | $24.45 | $23.61 | $24.02 | $20.56 | 9,428,720 |
| 2019-03-12 | $23.69 | $23.92 | $23.37 | $23.82 | $20.39 | 8,350,133 |
| 2019-03-11 | $23.10 | $23.69 | $23.09 | $23.57 | $20.18 | 8,029,062 |
| 2019-03-08 | $23.13 | $23.20 | $22.73 | $23.09 | $19.77 | 8,633,488 |
| 2019-03-07 | $24.01 | $24.04 | $23.21 | $23.30 | $19.95 | 10,552,724 |
| 2019-03-06 | $24.37 | $24.63 | $24.03 | $24.04 | $20.58 | 7,124,850 |
| 2019-03-05 | $24.55 | $24.72 | $24.28 | $24.37 | $20.86 | 11,211,390 |
| 2019-03-04 | $24.60 | $24.87 | $24.32 | $24.36 | $20.85 | 8,274,714 |
| 2019-03-01 | $25.08 | $25.18 | $24.46 | $24.49 | $20.97 | 11,225,210 |
| 2019-02-28 | $25.33 | $25.33 | $24.51 | $24.79 | $21.22 | 13,299,424 |
| 2019-02-27 | $24.60 | $25.58 | $24.49 | $25.32 | $21.68 | 14,841,390 |
| 2019-02-26 | $24.50 | $25.60 | $24.20 | $24.72 | $21.16 | 28,342,959 |
| 2019-02-25 | $24.26 | $24.89 | $24.24 | $24.36 | $20.85 | 13,546,515 |
| 2019-02-22 | $24.31 | $24.37 | $23.95 | $24.06 | $20.60 | 13,517,432 |
| 2019-02-21 | $25.13 | $25.32 | $24.33 | $24.45 | $20.93 | 7,944,718 |
| 2019-02-20 | $25.19 | $25.38 | $24.88 | $25.02 | $21.42 | 6,241,522 |
| 2019-02-19 | $24.93 | $25.45 | $24.68 | $25.33 | $21.68 | 9,457,211 |
| 2019-02-15 | $25.35 | $25.35 | $24.85 | $24.88 | $21.30 | 7,538,080 |
| 2019-02-14 | $25.02 | $25.47 | $24.57 | $25.14 | $21.52 | 7,634,982 |
| 2019-02-13 | $24.95 | $25.26 | $24.49 | $25.24 | $21.61 | 11,260,715 |
| 2019-02-12 | $25.01 | $25.21 | $24.68 | $24.79 | $21.22 | 12,867,867 |
| 2019-02-11 | $25.15 | $25.36 | $24.77 | $25.01 | $21.41 | 7,633,174 |
| 2019-02-08 | $25.52 | $25.55 | $25.06 | $25.14 | $21.52 | 4,391,819 |
| 2019-02-07 | $25.40 | $25.92 | $25.25 | $25.66 | $21.97 | 7,432,777 |
| 2019-02-06 | $25.56 | $25.89 | $25.23 | $25.37 | $21.72 | 6,775,459 |
| 2019-02-05 | $25.96 | $26.22 | $25.76 | $25.96 | $22.22 | 8,845,723 |
| 2019-02-04 | $25.74 | $26.09 | $25.47 | $25.87 | $22.15 | 5,115,868 |
| 2019-02-01 | $26.22 | $26.48 | $25.43 | $25.73 | $22.03 | 6,164,289 |
| 2019-01-31 | $25.56 | $26.34 | $25.50 | $26.30 | $22.52 | 9,735,755 |
| 2019-01-30 | $25.73 | $25.80 | $25.28 | $25.72 | $22.02 | 4,885,664 |
| 2019-01-29 | $25.76 | $25.83 | $25.23 | $25.72 | $22.02 | 5,862,858 |
| 2019-01-28 | $25.38 | $25.98 | $25.16 | $25.72 | $22.02 | 8,609,614 |
| 2019-01-25 | $24.65 | $25.55 | $24.56 | $25.51 | $21.84 | 8,805,681 |
| 2019-01-24 | $24.62 | $24.62 | $24.16 | $24.51 | $20.98 | 10,834,419 |
| 2019-01-23 | $25.00 | $25.19 | $24.50 | $24.70 | $21.15 | 7,798,551 |
| 2019-01-22 | $25.62 | $25.69 | $24.67 | $24.90 | $21.32 | 13,222,887 |
| 2019-01-18 | $24.91 | $25.99 | $24.86 | $25.79 | $22.08 | 14,089,412 |
| 2019-01-17 | $24.28 | $24.88 | $24.21 | $24.75 | $21.19 | 8,930,814 |
| 2019-01-16 | $24.59 | $24.69 | $24.05 | $24.48 | $20.96 | 15,884,144 |
| 2019-01-15 | $25.01 | $25.11 | $24.70 | $24.98 | $21.39 | 9,919,540 |
| 2019-01-14 | $25.21 | $25.75 | $24.83 | $25.08 | $21.47 | 15,681,271 |
| 2019-01-11 | $26.13 | $26.78 | $25.27 | $25.42 | $21.76 | 20,375,770 |
| 2019-01-10 | $26.37 | $26.83 | $25.50 | $26.11 | $22.35 | 40,592,441 |
| 2019-01-09 | $31.02 | $31.99 | $30.53 | $31.72 | $27.16 | 7,311,664 |
| 2019-01-08 | $30.40 | $30.92 | $29.85 | $30.83 | $26.39 | 8,982,006 |
| 2019-01-07 | $29.24 | $30.37 | $28.70 | $29.91 | $25.61 | 9,546,182 |
| 2019-01-04 | $30.19 | $30.19 | $28.90 | $29.38 | $25.15 | 9,569,176 |
| 2019-01-03 | $30.42 | $30.78 | $29.71 | $29.76 | $25.48 | 7,897,698 |
| 2019-01-02 | $29.09 | $30.96 | $29.01 | $30.76 | $26.33 | 8,168,208 |
| 2018-12-31 | $30.04 | $30.14 | $29.59 | $29.78 | $25.49 | 4,760,229 |
| 2018-12-28 | $30.28 | $30.60 | $29.48 | $30.02 | $25.70 | 5,860,829 |
| 2018-12-27 | $29.62 | $30.05 | $28.62 | $30.04 | $25.72 | 7,044,590 |
| 2018-12-26 | $28.58 | $30.15 | $28.54 | $30.13 | $25.79 | 7,731,412 |
| 2018-12-24 | $27.94 | $28.74 | $27.74 | $28.15 | $24.10 | 4,023,108 |
| 2018-12-21 | $29.19 | $29.93 | $28.13 | $28.20 | $24.14 | 10,327,185 |
| 2018-12-20 | $30.12 | $30.20 | $28.53 | $29.12 | $24.93 | 9,130,949 |
| 2018-12-19 | $31.23 | $31.52 | $30.27 | $30.41 | $26.03 | 7,860,246 |
| 2018-12-18 | $30.45 | $31.09 | $30.34 | $31.05 | $26.58 | 7,161,871 |
| 2018-12-17 | $30.35 | $31.02 | $29.76 | $30.28 | $25.92 | 7,709,999 |
| 2018-12-14 | $30.48 | $31.56 | $30.35 | $30.61 | $26.20 | 6,670,454 |
| 2018-12-13 | $31.87 | $32.06 | $30.38 | $30.80 | $26.37 | 8,246,115 |
| 2018-12-12 | $32.26 | $32.55 | $31.60 | $32.22 | $27.25 | 5,871,576 |
| 2018-12-11 | $32.32 | $32.83 | $31.50 | $31.84 | $26.93 | 5,388,067 |
| 2018-12-10 | $32.19 | $32.44 | $30.92 | $31.89 | $26.97 | 6,990,820 |
| 2018-12-07 | $32.28 | $32.55 | $31.46 | $31.69 | $26.80 | 6,181,365 |
| 2018-12-06 | $31.94 | $32.39 | $31.25 | $32.37 | $27.38 | 7,796,123 |
| 2018-12-04 | $34.20 | $34.33 | $32.33 | $32.42 | $27.42 | 8,747,470 |
| 2018-12-03 | $34.69 | $35.06 | $33.65 | $34.35 | $29.05 | 6,925,961 |
| 2018-11-30 | $33.47 | $34.58 | $33.38 | $34.22 | $28.94 | 7,059,942 |
| 2018-11-29 | $34.48 | $34.61 | $33.03 | $33.74 | $28.53 | 8,948,545 |
| 2018-11-28 | $34.06 | $34.52 | $33.44 | $34.42 | $29.11 | 7,239,770 |
| 2018-11-27 | $32.39 | $33.93 | $32.34 | $33.89 | $28.66 | 8,596,211 |
| 2018-11-26 | $32.15 | $32.63 | $31.71 | $32.56 | $27.54 | 11,364,844 |
| 2018-11-23 | $32.74 | $32.92 | $31.81 | $32.01 | $27.07 | 4,105,175 |
| 2018-11-21 | $32.19 | $32.81 | $31.95 | $32.59 | $27.56 | 8,472,729 |
| 2018-11-20 | $31.81 | $32.33 | $31.43 | $31.95 | $27.02 | 10,100,914 |
| 2018-11-19 | $33.28 | $33.76 | $32.56 | $33.08 | $27.98 | 12,354,878 |
| 2018-11-16 | $31.75 | $33.40 | $30.64 | $33.30 | $28.16 | 15,920,650 |
| 2018-11-15 | $32.50 | $32.80 | $31.42 | $32.27 | $27.29 | 17,244,203 |
| 2018-11-14 | $35.19 | $37.32 | $33.00 | $33.22 | $28.09 | 29,684,664 |
| 2018-11-13 | $37.31 | $37.52 | $35.45 | $35.79 | $30.27 | 12,275,400 |
| 2018-11-12 | $37.92 | $38.35 | $36.97 | $37.05 | $31.33 | 7,933,924 |
| 2018-11-09 | $37.61 | $37.93 | $37.16 | $37.78 | $31.95 | 5,809,621 |
| 2018-11-08 | $37.30 | $37.93 | $36.61 | $37.79 | $31.96 | 7,658,840 |
| 2018-11-07 | $37.07 | $37.34 | $35.92 | $37.19 | $31.45 | 9,498,289 |
| 2018-11-06 | $36.76 | $37.05 | $36.30 | $37.03 | $31.32 | 6,319,215 |
| 2018-11-05 | $35.58 | $36.76 | $35.28 | $36.75 | $31.08 | 7,212,183 |
| 2018-11-02 | $35.28 | $36.23 | $34.96 | $35.54 | $30.06 | 8,011,934 |
| 2018-11-01 | $34.06 | $34.79 | $33.76 | $34.59 | $29.25 | 5,655,626 |
| 2018-10-31 | $35.77 | $35.88 | $34.28 | $34.29 | $29.00 | 9,431,593 |
| 2018-10-30 | $34.20 | $35.77 | $34.07 | $35.72 | $30.21 | 9,319,069 |
| 2018-10-29 | $32.82 | $35.08 | $32.73 | $33.98 | $28.74 | 11,498,329 |
| 2018-10-26 | $33.07 | $33.66 | $32.09 | $32.37 | $27.38 | 7,822,320 |
| 2018-10-25 | $32.27 | $33.28 | $32.14 | $33.09 | $27.99 | 6,887,781 |
| 2018-10-24 | $32.56 | $33.47 | $32.11 | $32.22 | $27.25 | 6,629,962 |
| 2018-10-23 | $32.34 | $32.61 | $31.40 | $32.54 | $27.52 | 7,327,584 |
| 2018-10-22 | $32.67 | $33.31 | $32.50 | $32.89 | $27.82 | 7,511,057 |
| 2018-10-19 | $32.38 | $32.54 | $31.75 | $32.34 | $27.35 | 7,442,807 |
| 2018-10-18 | $31.74 | $32.50 | $31.73 | $32.41 | $27.41 | 8,242,534 |
| 2018-10-17 | $33.43 | $33.60 | $31.64 | $31.84 | $26.93 | 10,743,379 |
| 2018-10-16 | $33.50 | $33.58 | $32.83 | $33.51 | $28.34 | 6,571,636 |
| 2018-10-15 | $33.33 | $33.81 | $33.23 | $33.39 | $28.24 | 5,766,778 |
| 2018-10-12 | $32.78 | $33.86 | $32.64 | $33.38 | $28.23 | 8,192,085 |
| 2018-10-11 | $33.07 | $33.95 | $31.89 | $32.14 | $27.18 | 8,094,495 |
| 2018-10-10 | $33.06 | $33.35 | $32.70 | $32.76 | $27.71 | 5,136,257 |
| 2018-10-09 | $33.13 | $33.65 | $32.85 | $33.05 | $27.95 | 5,984,204 |
| 2018-10-08 | $32.79 | $33.26 | $32.30 | $33.18 | $28.06 | 4,700,290 |
| 2018-10-05 | $32.87 | $33.45 | $32.35 | $32.83 | $27.77 | 9,014,982 |
| 2018-10-04 | $33.38 | $33.68 | $32.48 | $32.87 | $27.80 | 9,176,528 |
| 2018-10-03 | $33.13 | $33.55 | $32.57 | $33.40 | $28.25 | 7,065,620 |
| 2018-10-02 | $34.70 | $35.26 | $33.02 | $33.03 | $27.93 | 8,099,177 |
| 2018-10-01 | $34.56 | $34.98 | $34.40 | $34.71 | $29.36 | 4,176,893 |
| 2018-09-28 | $34.60 | $35.03 | $34.33 | $34.73 | $29.37 | 4,403,574 |
| 2018-09-27 | $34.88 | $35.06 | $34.46 | $34.59 | $29.25 | 3,727,708 |
| 2018-09-26 | $34.56 | $35.13 | $34.08 | $34.89 | $29.51 | 8,757,488 |
| 2018-09-25 | $34.97 | $35.12 | $34.05 | $34.38 | $29.08 | 5,149,496 |
| 2018-09-24 | $35.70 | $36.03 | $34.74 | $34.75 | $29.39 | 6,153,168 |
| 2018-09-21 | $35.39 | $36.05 | $35.27 | $35.69 | $30.18 | 9,012,078 |
| 2018-09-20 | $35.58 | $35.63 | $34.60 | $35.18 | $29.75 | 6,709,143 |
| 2018-09-19 | $35.60 | $35.90 | $35.34 | $35.55 | $30.07 | 3,913,904 |
| 2018-09-18 | $35.22 | $35.73 | $35.21 | $35.53 | $30.05 | 3,433,042 |
| 2018-09-17 | $36.20 | $36.22 | $35.09 | $35.16 | $29.74 | 5,913,721 |
| 2018-09-14 | $35.74 | $36.38 | $35.02 | $36.27 | $30.67 | 6,351,903 |
| 2018-09-13 | $36.06 | $36.44 | $35.64 | $35.74 | $30.23 | 5,250,002 |
| 2018-09-12 | $36.68 | $37.23 | $36.13 | $36.39 | $30.45 | 6,277,074 |
| 2018-09-11 | $35.91 | $36.40 | $35.65 | $36.39 | $30.45 | 4,585,779 |
| 2018-09-10 | $35.67 | $36.26 | $35.54 | $35.98 | $30.11 | 5,084,094 |
| 2018-09-07 | $35.39 | $36.02 | $35.05 | $35.51 | $29.72 | 5,704,650 |
| 2018-09-06 | $36.05 | $36.34 | $35.33 | $35.36 | $29.59 | 6,942,867 |
| 2018-09-05 | $36.02 | $36.39 | $35.39 | $35.80 | $29.96 | 9,511,750 |
| 2018-09-04 | $35.86 | $36.79 | $35.79 | $36.39 | $30.45 | 8,832,476 |
| 2018-08-31 | $35.81 | $36.60 | $35.72 | $36.55 | $30.59 | 5,508,836 |
| 2018-08-30 | $35.92 | $36.21 | $35.75 | $35.97 | $30.10 | 4,199,396 |
| 2018-08-29 | $36.11 | $36.29 | $35.11 | $36.21 | $30.30 | 8,455,763 |
| 2018-08-28 | $36.30 | $36.70 | $36.05 | $36.34 | $30.41 | 7,705,567 |
| 2018-08-27 | $36.55 | $36.94 | $36.20 | $36.28 | $30.36 | 5,845,739 |
| 2018-08-24 | $37.95 | $37.95 | $36.39 | $36.51 | $30.55 | 9,198,407 |
| 2018-08-23 | $37.54 | $38.35 | $37.29 | $38.13 | $31.91 | 5,942,781 |
| 2018-08-22 | $38.34 | $39.00 | $37.51 | $37.55 | $31.43 | 7,499,053 |
| 2018-08-21 | $38.29 | $38.89 | $37.05 | $38.24 | $32.00 | 11,034,315 |
| 2018-08-20 | $36.09 | $38.24 | $36.09 | $38.21 | $31.98 | 12,929,236 |
| 2018-08-17 | $35.89 | $36.26 | $35.58 | $36.03 | $30.15 | 11,336,847 |
| 2018-08-16 | $35.52 | $35.94 | $34.70 | $35.81 | $29.97 | 18,477,103 |
| 2018-08-15 | $38.92 | $39.30 | $35.12 | $35.15 | $29.42 | 45,129,155 |
| 2018-08-14 | $40.54 | $41.99 | $40.29 | $41.82 | $35.00 | 17,124,277 |
| 2018-08-13 | $40.25 | $40.35 | $39.51 | $40.08 | $33.54 | 5,912,027 |
| 2018-08-10 | $40.18 | $40.71 | $39.88 | $39.97 | $33.45 | 5,692,811 |
| 2018-08-09 | $40.01 | $40.79 | $40.00 | $40.56 | $33.94 | 6,022,950 |
| 2018-08-08 | $39.40 | $39.98 | $39.40 | $39.89 | $33.38 | 4,369,031 |
| 2018-08-07 | $39.08 | $39.54 | $38.79 | $39.47 | $33.03 | 5,243,922 |
| 2018-08-06 | $38.91 | $38.97 | $38.30 | $38.78 | $32.45 | 4,027,026 |
| 2018-08-03 | $38.83 | $39.45 | $38.64 | $38.95 | $32.60 | 4,856,061 |
| 2018-08-02 | $38.16 | $38.83 | $37.82 | $38.73 | $32.41 | 5,895,504 |
| 2018-08-01 | $39.41 | $39.74 | $37.84 | $37.94 | $31.75 | 7,793,895 |
| 2018-07-31 | $40.43 | $40.55 | $39.65 | $39.73 | $33.25 | 6,141,059 |
| 2018-07-30 | $39.49 | $40.30 | $39.46 | $40.27 | $33.70 | 5,449,749 |
| 2018-07-27 | $39.59 | $39.98 | $39.20 | $39.48 | $33.04 | 4,616,862 |
| 2018-07-26 | $40.44 | $40.94 | $39.42 | $39.48 | $33.04 | 4,871,035 |
| 2018-07-25 | $39.33 | $40.19 | $39.18 | $40.17 | $33.62 | 8,342,842 |
| 2018-07-24 | $39.46 | $39.50 | $38.91 | $39.36 | $32.94 | 6,053,091 |
| 2018-07-23 | $38.59 | $39.69 | $38.44 | $39.41 | $32.98 | 6,883,576 |
| 2018-07-20 | $38.64 | $39.22 | $38.29 | $38.65 | $32.35 | 9,499,660 |
| 2018-07-19 | $37.79 | $39.07 | $37.77 | $38.96 | $32.61 | 9,553,107 |
| 2018-07-18 | $37.17 | $37.71 | $36.85 | $37.70 | $31.55 | 4,491,615 |
| 2018-07-17 | $36.78 | $37.36 | $36.64 | $37.07 | $31.02 | 5,874,297 |
| 2018-07-16 | $36.57 | $37.29 | $35.93 | $36.99 | $30.96 | 7,190,311 |
| 2018-07-13 | $36.05 | $36.87 | $35.95 | $36.39 | $30.45 | 6,018,385 |
| 2018-07-12 | $36.39 | $36.45 | $35.31 | $36.12 | $30.23 | 8,728,067 |
| 2018-07-11 | $36.52 | $36.58 | $35.80 | $36.44 | $30.50 | 4,536,680 |
| 2018-07-10 | $36.31 | $37.25 | $36.30 | $36.72 | $30.73 | 6,810,808 |
| 2018-07-09 | $37.19 | $37.47 | $36.21 | $36.46 | $30.51 | 5,836,876 |
| 2018-07-06 | $36.70 | $37.36 | $36.38 | $36.89 | $30.87 | 4,197,553 |
| 2018-07-05 | $37.48 | $37.48 | $36.47 | $36.89 | $30.87 | 4,213,354 |
| 2018-07-03 | $36.96 | $37.52 | $36.74 | $37.13 | $31.07 | 2,981,828 |
| 2018-07-02 | $36.95 | $37.11 | $36.01 | $36.54 | $30.58 | 7,543,046 |
| 2018-06-29 | $38.88 | $38.95 | $37.40 | $37.43 | $31.32 | 4,854,439 |
| 2018-06-28 | $37.67 | $38.62 | $37.51 | $38.48 | $32.20 | 4,930,548 |
| 2018-06-27 | $38.21 | $38.92 | $37.79 | $37.88 | $31.70 | 6,102,181 |
| 2018-06-26 | $37.00 | $37.91 | $36.70 | $37.86 | $31.68 | 6,398,099 |
| 2018-06-25 | $37.50 | $37.68 | $36.71 | $36.97 | $30.94 | 7,588,880 |
| 2018-06-22 | $39.68 | $39.71 | $37.20 | $37.43 | $31.32 | 7,849,802 |
| 2018-06-21 | $39.25 | $39.77 | $39.11 | $39.32 | $32.91 | 4,897,163 |
| 2018-06-20 | $38.95 | $39.63 | $38.65 | $39.62 | $33.16 | 5,136,240 |
| 2018-06-19 | $38.29 | $38.92 | $38.22 | $38.88 | $32.54 | 5,568,876 |
| 2018-06-18 | $38.02 | $38.97 | $37.92 | $38.73 | $32.41 | 6,370,890 |
| 2018-06-15 | $37.34 | $38.32 | $37.30 | $38.27 | $32.03 | 9,401,612 |
| 2018-06-14 | $38.30 | $38.30 | $37.26 | $37.56 | $31.43 | 10,334,883 |
| 2018-06-13 | $39.98 | $40.24 | $38.01 | $38.37 | $31.79 | 12,090,239 |
| 2018-06-12 | $40.00 | $40.72 | $39.68 | $39.97 | $33.12 | 8,215,723 |
| 2018-06-11 | $39.97 | $40.37 | $39.50 | $39.75 | $32.94 | 8,140,017 |
| 2018-06-08 | $40.19 | $40.24 | $39.56 | $39.88 | $33.04 | 7,258,767 |
| 2018-06-07 | $40.05 | $41.33 | $39.92 | $40.21 | $33.32 | 15,263,001 |
| 2018-06-06 | $39.64 | $40.54 | $39.34 | $40.10 | $33.23 | 16,318,795 |
| 2018-06-05 | $37.29 | $40.28 | $37.29 | $40.05 | $33.18 | 25,208,907 |
| 2018-06-04 | $35.66 | $37.17 | $35.65 | $37.10 | $30.74 | 9,598,431 |
| 2018-06-01 | $35.05 | $35.60 | $34.82 | $35.56 | $29.46 | 4,881,837 |
| 2018-05-31 | $35.45 | $35.92 | $34.27 | $34.91 | $28.92 | 9,616,726 |
| 2018-05-30 | $34.84 | $36.00 | $34.75 | $35.58 | $29.48 | 9,485,944 |
| 2018-05-29 | $33.94 | $34.84 | $33.83 | $34.83 | $28.86 | 7,554,453 |
| 2018-05-25 | $34.03 | $34.44 | $33.61 | $34.13 | $28.28 | 5,698,730 |
| 2018-05-24 | $33.39 | $34.20 | $33.32 | $34.03 | $28.20 | 8,680,441 |
| 2018-05-23 | $33.25 | $33.85 | $32.91 | $33.48 | $27.74 | 9,634,116 |
| 2018-05-22 | $34.36 | $34.38 | $33.03 | $33.12 | $27.44 | 17,270,469 |
| 2018-05-21 | $34.27 | $35.11 | $34.15 | $34.61 | $28.68 | 10,297,538 |
| 2018-05-18 | $33.87 | $34.31 | $32.96 | $33.96 | $28.14 | 14,056,724 |
| 2018-05-17 | $33.26 | $34.87 | $32.90 | $33.84 | $28.04 | 23,439,564 |
| 2018-05-16 | $31.96 | $33.40 | $31.41 | $33.17 | $27.48 | 52,682,263 |
| 2018-05-15 | $29.45 | $30.20 | $28.94 | $29.93 | $24.80 | 15,600,668 |
| 2018-05-14 | $30.02 | $30.11 | $29.50 | $29.63 | $24.55 | 10,940,934 |
| 2018-05-11 | $29.24 | $29.77 | $29.01 | $29.64 | $24.56 | 8,958,294 |
| 2018-05-10 | $29.34 | $29.57 | $28.31 | $29.42 | $24.38 | 16,648,841 |
| 2018-05-09 | $29.80 | $30.17 | $29.54 | $30.14 | $24.97 | 5,762,939 |
| 2018-05-08 | $30.00 | $30.19 | $29.44 | $29.78 | $24.67 | 9,885,697 |
| 2018-05-07 | $31.18 | $31.24 | $29.70 | $30.05 | $24.90 | 12,131,965 |
| 2018-05-04 | $31.55 | $31.62 | $30.88 | $31.24 | $25.88 | 6,866,059 |
| 2018-05-03 | $31.31 | $31.77 | $30.93 | $31.45 | $26.06 | 6,774,845 |
| 2018-05-02 | $30.61 | $31.48 | $30.42 | $31.34 | $25.97 | 5,478,321 |
| 2018-05-01 | $30.85 | $31.71 | $30.13 | $30.74 | $25.47 | 8,672,405 |
| 2018-04-30 | $32.29 | $32.39 | $31.04 | $31.07 | $25.74 | 7,683,608 |
| 2018-04-27 | $31.57 | $32.45 | $31.44 | $32.19 | $26.67 | 7,870,658 |
| 2018-04-26 | $30.57 | $31.90 | $30.46 | $31.75 | $26.31 | 8,441,824 |
| 2018-04-25 | $30.50 | $30.84 | $29.91 | $30.72 | $25.45 | 5,906,906 |
| 2018-04-24 | $30.47 | $31.05 | $30.06 | $30.50 | $25.27 | 7,418,044 |
| 2018-04-23 | $29.90 | $30.72 | $29.62 | $30.46 | $25.24 | 7,088,219 |
| 2018-04-20 | $29.40 | $30.27 | $29.40 | $29.96 | $24.82 | 10,651,547 |
| 2018-04-19 | $29.22 | $29.52 | $28.77 | $29.41 | $24.37 | 6,629,256 |
| 2018-04-18 | $29.00 | $30.09 | $28.97 | $29.40 | $24.36 | 9,433,522 |
| 2018-04-17 | $29.07 | $29.45 | $28.67 | $28.94 | $23.98 | 5,222,671 |
| 2018-04-16 | $28.68 | $28.89 | $28.46 | $28.74 | $23.81 | 6,169,567 |
| 2018-04-13 | $29.02 | $29.04 | $27.94 | $28.26 | $23.42 | 10,429,089 |
| 2018-04-12 | $29.26 | $29.34 | $28.72 | $28.90 | $23.95 | 6,013,443 |
| 2018-04-11 | $29.12 | $29.45 | $28.84 | $29.07 | $24.09 | 7,224,697 |
| 2018-04-10 | $29.69 | $29.72 | $28.85 | $29.30 | $24.28 | 7,121,734 |
| 2018-04-09 | $30.00 | $30.13 | $29.08 | $29.15 | $24.15 | 7,105,695 |
| 2018-04-06 | $30.50 | $30.69 | $29.56 | $29.80 | $24.69 | 8,950,493 |
| 2018-04-05 | $30.09 | $30.98 | $29.66 | $30.93 | $25.63 | 9,498,978 |
| 2018-04-04 | $28.67 | $30.17 | $28.67 | $30.09 | $24.93 | 6,842,915 |
| 2018-04-03 | $29.19 | $29.48 | $28.94 | $28.99 | $24.02 | 8,119,372 |
| 2018-04-02 | $29.75 | $30.42 | $28.64 | $29.07 | $24.09 | 12,948,766 |
| 2018-03-29 | $29.20 | $29.91 | $29.10 | $29.74 | $24.64 | 9,886,796 |
| 2018-03-28 | $27.90 | $29.39 | $27.83 | $29.07 | $24.09 | 11,020,112 |
| 2018-03-27 | $27.90 | $28.60 | $27.62 | $27.86 | $23.08 | 7,032,343 |
| 2018-03-26 | $27.62 | $28.04 | $27.24 | $27.90 | $23.12 | 9,034,723 |
| 2018-03-23 | $28.37 | $28.42 | $27.18 | $27.21 | $22.55 | 9,057,852 |
| 2018-03-22 | $28.49 | $28.87 | $28.03 | $28.27 | $23.42 | 5,586,062 |
| 2018-03-21 | $28.92 | $29.23 | $28.65 | $28.68 | $23.76 | 4,851,265 |
| 2018-03-20 | $29.34 | $29.55 | $28.66 | $28.93 | $23.97 | 8,085,620 |
| 2018-03-19 | $28.94 | $29.59 | $28.49 | $29.30 | $24.28 | 9,585,328 |
| 2018-03-16 | $28.72 | $29.39 | $28.56 | $28.90 | $23.95 | 10,834,618 |
| 2018-03-15 | $29.43 | $29.61 | $28.56 | $28.80 | $23.86 | 6,453,839 |
| 2018-03-14 | $29.43 | $29.58 | $28.74 | $29.23 | $24.22 | 10,557,043 |
| 2018-03-13 | $28.92 | $30.29 | $28.84 | $29.82 | $24.39 | 12,556,696 |
| 2018-03-12 | $28.88 | $29.13 | $28.64 | $28.76 | $23.53 | 6,932,952 |
| 2018-03-09 | $29.31 | $29.39 | $28.38 | $28.88 | $23.62 | 9,586,903 |
| 2018-03-08 | $30.01 | $30.05 | $28.83 | $28.92 | $23.66 | 9,175,384 |
| 2018-03-07 | $30.00 | $30.44 | $29.77 | $29.92 | $24.47 | 8,844,536 |
| 2018-03-06 | $30.45 | $30.67 | $29.74 | $30.36 | $24.83 | 9,008,036 |
| 2018-03-05 | $30.22 | $30.65 | $29.78 | $30.35 | $24.83 | 11,863,576 |
| 2018-03-02 | $28.84 | $30.69 | $28.80 | $30.41 | $24.88 | 16,218,509 |
| 2018-03-01 | $29.42 | $29.59 | $28.10 | $29.25 | $23.93 | 15,812,893 |
| 2018-02-28 | $28.89 | $29.89 | $28.86 | $29.41 | $24.06 | 20,831,838 |
| 2018-02-27 | $29.77 | $31.04 | $27.93 | $28.40 | $23.23 | 49,003,769 |
| 2018-02-26 | $27.04 | $27.47 | $26.51 | $27.45 | $22.45 | 14,121,152 |
| 2018-02-23 | $26.31 | $27.09 | $25.93 | $26.74 | $21.87 | 10,946,208 |
| 2018-02-22 | $25.75 | $26.39 | $25.63 | $26.17 | $21.41 | 7,283,984 |
| 2018-02-21 | $25.71 | $26.09 | $25.53 | $25.59 | $20.93 | 7,664,566 |
| 2018-02-20 | $26.03 | $26.28 | $25.56 | $25.65 | $20.98 | 7,369,895 |
| 2018-02-16 | $26.40 | $26.55 | $25.95 | $26.26 | $21.48 | 7,083,779 |
| 2018-02-15 | $25.82 | $26.48 | $25.77 | $26.46 | $21.64 | 8,452,002 |
| 2018-02-14 | $24.73 | $25.82 | $24.61 | $25.64 | $20.97 | 7,211,478 |
| 2018-02-13 | $24.14 | $24.99 | $24.06 | $24.88 | $20.35 | 7,119,238 |
| 2018-02-12 | $24.42 | $24.50 | $23.86 | $24.19 | $19.79 | 7,659,399 |
| 2018-02-09 | $24.21 | $24.60 | $23.10 | $24.15 | $19.75 | 11,290,857 |
| 2018-02-08 | $24.78 | $25.03 | $24.00 | $24.00 | $19.63 | 8,859,152 |
| 2018-02-07 | $24.10 | $24.99 | $24.05 | $24.76 | $20.25 | 8,893,577 |
| 2018-02-06 | $23.00 | $24.40 | $22.47 | $24.16 | $19.76 | 13,486,357 |
| 2018-02-05 | $24.55 | $24.89 | $23.44 | $23.47 | $19.20 | 11,998,102 |
| 2018-02-02 | $25.38 | $25.54 | $24.71 | $24.89 | $20.36 | 10,722,319 |
| 2018-02-01 | $25.75 | $26.15 | $25.48 | $25.62 | $20.96 | 6,131,638 |
| 2018-01-31 | $26.33 | $26.50 | $25.78 | $25.95 | $21.23 | 6,417,046 |
| 2018-01-30 | $27.19 | $27.25 | $26.13 | $26.25 | $21.47 | 7,907,820 |
| 2018-01-29 | $27.22 | $27.64 | $27.03 | $27.31 | $22.34 | 4,575,693 |
| 2018-01-26 | $26.61 | $27.41 | $26.51 | $27.40 | $22.41 | 7,088,578 |
| 2018-01-25 | $27.31 | $27.31 | $26.46 | $26.64 | $21.79 | 8,175,295 |
| 2018-01-24 | $27.30 | $27.64 | $26.85 | $27.25 | $22.29 | 9,881,862 |
| 2018-01-23 | $27.36 | $27.49 | $26.87 | $27.36 | $22.38 | 6,793,248 |
| 2018-01-22 | $27.04 | $27.30 | $26.74 | $27.25 | $22.29 | 6,765,270 |
| 2018-01-19 | $26.74 | $27.01 | $26.38 | $27.01 | $22.09 | 5,413,965 |
| 2018-01-18 | $26.29 | $26.90 | $26.25 | $26.60 | $21.76 | 6,711,084 |
| 2018-01-17 | $25.82 | $26.47 | $25.65 | $26.24 | $21.46 | 8,057,109 |
| 2018-01-16 | $27.06 | $27.19 | $25.83 | $25.92 | $21.20 | 11,964,062 |
| 2018-01-12 | $26.51 | $27.43 | $26.51 | $26.89 | $22.00 | 13,561,195 |
| 2018-01-11 | $25.47 | $26.35 | $25.36 | $26.30 | $21.51 | 8,819,961 |
| 2018-01-10 | $24.41 | $25.82 | $24.41 | $25.60 | $20.94 | 13,309,490 |
| 2018-01-09 | $24.61 | $24.94 | $24.39 | $24.69 | $20.20 | 10,370,141 |
| 2018-01-08 | $24.60 | $25.08 | $23.68 | $24.44 | $19.99 | 21,239,110 |
| 2018-01-05 | $24.54 | $24.74 | $24.10 | $24.48 | $20.02 | 15,374,368 |
| 2018-01-04 | $25.76 | $25.84 | $23.44 | $24.49 | $20.03 | 36,705,783 |
| 2018-01-03 | $26.33 | $26.64 | $25.25 | $25.33 | $20.72 | 18,526,842 |
| 2018-01-02 | $25.81 | $26.33 | $25.65 | $26.31 | $21.52 | 12,464,341 |
| 2017-12-29 | $25.74 | $25.94 | $25.18 | $25.19 | $20.61 | 6,799,528 |
| 2017-12-28 | $25.65 | $25.82 | $25.22 | $25.72 | $21.04 | 8,893,508 |
| 2017-12-27 | $26.87 | $26.88 | $25.58 | $25.64 | $20.97 | 9,842,973 |
| 2017-12-26 | $25.76 | $27.07 | $25.74 | $26.85 | $21.96 | 11,886,552 |
| 2017-12-22 | $25.67 | $25.74 | $25.39 | $25.67 | $21.00 | 5,794,343 |
| 2017-12-21 | $25.45 | $25.82 | $25.28 | $25.57 | $20.92 | 8,165,287 |
| 2017-12-20 | $25.50 | $25.62 | $25.15 | $25.33 | $20.72 | 10,676,284 |
| 2017-12-19 | $26.00 | $26.17 | $25.23 | $25.25 | $20.65 | 9,452,737 |
| 2017-12-18 | $24.79 | $25.97 | $24.79 | $25.85 | $21.15 | 11,941,167 |
| 2017-12-15 | $24.90 | $25.15 | $24.48 | $24.59 | $20.11 | 14,276,479 |
| 2017-12-14 | $25.47 | $25.77 | $24.44 | $24.80 | $20.29 | 12,279,952 |
| 2017-12-13 | $25.72 | $26.23 | $25.48 | $25.83 | $20.81 | 9,415,522 |
| 2017-12-12 | $26.00 | $26.37 | $25.67 | $25.69 | $20.70 | 9,417,042 |
| 2017-12-11 | $26.10 | $26.18 | $25.64 | $25.89 | $20.86 | 10,524,929 |
| 2017-12-08 | $25.37 | $25.84 | $24.83 | $25.80 | $20.79 | 13,533,529 |
| 2017-12-07 | $25.53 | $25.96 | $25.18 | $25.28 | $20.37 | 12,932,993 |
| 2017-12-06 | $25.15 | $25.40 | $24.61 | $25.09 | $20.22 | 12,334,791 |
| 2017-12-05 | $25.80 | $25.84 | $24.76 | $25.22 | $20.32 | 16,155,836 |
| 2017-12-04 | $24.65 | $26.26 | $24.65 | $25.80 | $20.79 | 26,956,107 |
| 2017-12-01 | $23.84 | $24.40 | $23.39 | $24.19 | $19.49 | 14,783,061 |
| 2017-11-30 | $24.15 | $24.90 | $23.73 | $23.80 | $19.18 | 26,021,812 |
| 2017-11-29 | $22.28 | $24.19 | $22.23 | $23.98 | $19.32 | 30,789,807 |
| 2017-11-28 | $21.41 | $22.23 | $21.12 | $22.17 | $17.86 | 16,065,531 |
| 2017-11-27 | $21.14 | $21.36 | $20.60 | $21.21 | $17.09 | 16,658,817 |
| 2017-11-24 | $21.30 | $21.65 | $21.01 | $21.07 | $16.98 | 12,859,593 |
| 2017-11-22 | $20.54 | $21.14 | $20.31 | $20.63 | $16.62 | 10,241,191 |
| 2017-11-21 | $20.81 | $20.82 | $20.35 | $20.42 | $16.45 | 10,073,123 |
| 2017-11-20 | $20.34 | $20.92 | $20.11 | $20.80 | $16.76 | 11,268,249 |
| 2017-11-17 | $20.68 | $20.94 | $20.24 | $20.35 | $16.40 | 13,958,388 |
| 2017-11-16 | $20.00 | $20.42 | $19.61 | $20.25 | $16.32 | 11,492,782 |
| 2017-11-15 | $19.44 | $20.24 | $19.33 | $19.98 | $16.10 | 15,090,827 |
| 2017-11-14 | $19.15 | $19.73 | $19.09 | $19.70 | $15.87 | 10,699,182 |
| 2017-11-13 | $19.99 | $20.10 | $18.80 | $19.33 | $15.57 | 21,374,182 |
| 2017-11-10 | $19.51 | $20.40 | $19.50 | $19.98 | $16.10 | 28,532,155 |
| 2017-11-09 | $18.01 | $20.10 | $17.80 | $19.50 | $15.71 | 60,432,373 |
| 2017-11-08 | $17.51 | $17.93 | $17.42 | $17.57 | $14.16 | 19,700,683 |
| 2017-11-07 | $18.16 | $18.17 | $17.41 | $17.53 | $14.12 | 20,338,437 |
| 2017-11-06 | $18.32 | $18.36 | $17.94 | $18.16 | $14.63 | 14,612,247 |
| 2017-11-03 | $18.80 | $18.82 | $18.33 | $18.36 | $14.79 | 14,872,082 |
| 2017-11-02 | $19.08 | $19.35 | $18.75 | $18.78 | $15.13 | 11,009,617 |
| 2017-11-01 | $18.85 | $19.62 | $18.75 | $18.95 | $15.27 | 14,924,063 |
| 2017-10-31 | $18.78 | $18.91 | $18.51 | $18.76 | $15.12 | 12,851,451 |
| 2017-10-30 | $19.24 | $19.59 | $18.62 | $18.84 | $15.18 | 23,949,983 |
| 2017-10-27 | $20.36 | $20.50 | $19.60 | $19.69 | $15.86 | 25,261,429 |
| 2017-10-26 | $21.28 | $21.47 | $20.92 | $21.34 | $17.19 | 7,749,452 |
| 2017-10-25 | $21.35 | $21.53 | $21.13 | $21.25 | $17.12 | 7,666,538 |
| 2017-10-24 | $21.47 | $21.62 | $21.15 | $21.40 | $17.24 | 8,549,879 |
| 2017-10-23 | $21.27 | $21.79 | $21.27 | $21.33 | $17.19 | 12,168,692 |
| 2017-10-20 | $20.39 | $21.23 | $20.37 | $21.17 | $17.06 | 13,267,315 |
| 2017-10-19 | $20.07 | $20.32 | $19.94 | $20.19 | $16.27 | 5,301,029 |
| 2017-10-18 | $20.00 | $20.33 | $19.93 | $20.15 | $16.24 | 6,717,795 |
| 2017-10-17 | $19.88 | $19.99 | $19.68 | $19.95 | $16.07 | 8,481,219 |
| 2017-10-16 | $20.02 | $20.05 | $19.46 | $19.89 | $16.03 | 21,642,536 |
| 2017-10-13 | $20.31 | $20.50 | $20.10 | $20.20 | $16.28 | 8,392,047 |
| 2017-10-12 | $20.42 | $20.42 | $20.05 | $20.24 | $16.31 | 9,602,227 |
| 2017-10-11 | $20.65 | $20.74 | $20.39 | $20.47 | $16.49 | 7,185,160 |
| 2017-10-10 | $20.52 | $20.78 | $20.46 | $20.66 | $16.65 | 8,433,885 |
| 2017-10-09 | $20.98 | $20.99 | $20.32 | $20.35 | $16.40 | 12,781,089 |
| 2017-10-06 | $20.89 | $21.08 | $20.58 | $20.81 | $16.77 | 13,225,260 |
| 2017-10-05 | $20.64 | $21.27 | $20.54 | $21.03 | $16.94 | 9,432,509 |
| 2017-10-04 | $21.00 | $21.01 | $20.59 | $20.63 | $16.62 | 9,510,000 |
| 2017-10-03 | $20.99 | $21.06 | $20.48 | $21.05 | $16.96 | 9,983,069 |
| 2017-10-02 | $21.72 | $21.72 | $20.37 | $20.89 | $16.83 | 22,585,955 |
| 2017-09-29 | $22.06 | $22.34 | $21.76 | $21.82 | $17.58 | 7,368,961 |
| 2017-09-28 | $22.15 | $22.42 | $22.01 | $22.02 | $17.74 | 6,797,005 |
| 2017-09-27 | $21.88 | $22.22 | $21.73 | $22.14 | $17.84 | 6,914,853 |
| 2017-09-26 | $21.88 | $21.99 | $21.65 | $21.87 | $17.62 | 5,336,077 |
| 2017-09-25 | $21.37 | $22.08 | $21.36 | $21.81 | $17.57 | 6,754,364 |
| 2017-09-22 | $21.18 | $21.65 | $21.18 | $21.53 | $17.35 | 7,180,134 |
| 2017-09-21 | $21.52 | $21.55 | $20.91 | $21.16 | $17.05 | 10,278,873 |
| 2017-09-20 | $21.69 | $21.69 | $21.32 | $21.48 | $17.31 | 9,606,557 |
| 2017-09-19 | $22.26 | $22.52 | $21.63 | $21.78 | $17.55 | 11,779,627 |
| 2017-09-18 | $22.58 | $22.73 | $22.09 | $22.10 | $17.81 | 8,153,009 |
| 2017-09-15 | $22.00 | $22.69 | $21.99 | $22.58 | $18.19 | 16,096,144 |
| 2017-09-14 | $22.29 | $22.33 | $21.85 | $22.00 | $17.73 | 8,526,083 |
| 2017-09-13 | $22.68 | $22.87 | $22.17 | $22.65 | $17.94 | 12,627,800 |
| 2017-09-12 | $21.55 | $22.32 | $21.50 | $22.22 | $17.60 | 8,695,677 |
| 2017-09-11 | $21.05 | $21.74 | $21.05 | $21.48 | $17.02 | 7,844,780 |
| 2017-09-08 | $21.70 | $21.75 | $21.27 | $21.32 | $16.89 | 5,805,760 |
| 2017-09-07 | $22.32 | $22.44 | $21.59 | $21.72 | $17.21 | 6,847,854 |
| 2017-09-06 | $21.15 | $22.25 | $21.15 | $22.17 | $17.56 | 14,259,869 |
| 2017-09-05 | $21.35 | $21.35 | $20.79 | $21.01 | $16.64 | 7,450,882 |
| 2017-09-01 | $20.88 | $21.46 | $20.87 | $21.41 | $16.96 | 6,927,108 |
| 2017-08-31 | $20.83 | $20.97 | $20.67 | $20.77 | $16.45 | 7,521,646 |
| 2017-08-30 | $20.94 | $21.05 | $20.75 | $20.83 | $16.50 | 4,480,436 |
| 2017-08-29 | $20.87 | $20.97 | $20.69 | $20.94 | $16.59 | 7,136,096 |
| 2017-08-28 | $21.20 | $21.25 | $20.94 | $21.16 | $16.76 | 5,761,906 |
| 2017-08-25 | $20.65 | $21.27 | $20.65 | $21.11 | $16.72 | 8,682,920 |
| 2017-08-24 | $20.89 | $21.26 | $20.61 | $20.69 | $16.39 | 12,313,824 |
| 2017-08-23 | $20.32 | $20.71 | $20.21 | $20.50 | $16.24 | 8,833,737 |
| 2017-08-22 | $20.01 | $20.58 | $19.94 | $20.42 | $16.18 | 17,506,758 |
| 2017-08-21 | $19.48 | $19.69 | $19.32 | $19.53 | $15.47 | 9,187,742 |
| 2017-08-18 | $19.56 | $19.64 | $19.35 | $19.49 | $15.44 | 10,408,094 |
| 2017-08-17 | $20.09 | $20.13 | $19.61 | $19.62 | $15.54 | 20,297,287 |
| 2017-08-16 | $20.47 | $20.79 | $20.11 | $20.14 | $15.95 | 8,729,371 |
| 2017-08-15 | $20.40 | $20.54 | $20.21 | $20.29 | $16.07 | 7,922,586 |
| 2017-08-14 | $20.77 | $20.90 | $20.31 | $20.35 | $16.12 | 8,757,650 |
| 2017-08-11 | $20.38 | $21.03 | $20.16 | $20.62 | $16.33 | 12,369,304 |
| 2017-08-10 | $22.62 | $22.85 | $20.55 | $20.67 | $16.37 | 39,439,426 |
| 2017-08-09 | $23.40 | $23.66 | $22.78 | $23.03 | $18.24 | 9,944,818 |
| 2017-08-08 | $24.11 | $24.24 | $23.47 | $23.52 | $18.63 | 6,359,557 |
| 2017-08-07 | $23.27 | $23.69 | $23.04 | $23.56 | $18.66 | 6,034,209 |
| 2017-08-04 | $23.57 | $23.65 | $23.18 | $23.30 | $18.46 | 8,734,041 |
| 2017-08-03 | $23.29 | $24.04 | $23.22 | $23.59 | $18.69 | 6,042,926 |
| 2017-08-02 | $23.75 | $23.95 | $23.10 | $23.17 | $18.35 | 6,524,860 |
| 2017-08-01 | $23.72 | $24.01 | $23.39 | $23.98 | $19.00 | 4,573,047 |
| 2017-07-31 | $24.37 | $24.45 | $23.55 | $23.75 | $18.81 | 5,839,349 |
| 2017-07-28 | $24.15 | $24.19 | $23.61 | $23.93 | $18.96 | 5,231,111 |
| 2017-07-27 | $23.59 | $24.37 | $23.33 | $24.20 | $19.17 | 8,429,710 |
| 2017-07-26 | $23.55 | $23.64 | $23.16 | $23.54 | $18.65 | 5,432,343 |
| 2017-07-25 | $22.84 | $23.69 | $22.79 | $23.49 | $18.61 | 6,449,809 |
| 2017-07-24 | $23.22 | $23.35 | $22.63 | $22.69 | $17.97 | 5,449,843 |
| 2017-07-21 | $23.12 | $23.42 | $22.86 | $23.36 | $18.50 | 4,804,904 |
| 2017-07-20 | $22.84 | $23.29 | $22.83 | $23.07 | $18.27 | 5,981,988 |
| 2017-07-19 | $22.83 | $23.08 | $22.68 | $22.99 | $18.21 | 4,039,315 |
| 2017-07-18 | $23.00 | $23.13 | $22.50 | $22.68 | $17.97 | 5,777,946 |
| 2017-07-17 | $22.36 | $23.36 | $22.32 | $23.05 | $18.26 | 11,482,956 |
| 2017-07-14 | $22.19 | $22.50 | $21.96 | $22.36 | $17.71 | 8,557,843 |
| 2017-07-13 | $21.58 | $22.46 | $21.56 | $22.10 | $17.51 | 13,942,588 |
| 2017-07-12 | $21.22 | $21.34 | $21.01 | $21.23 | $16.82 | 7,423,584 |
| 2017-07-11 | $21.15 | $21.28 | $20.85 | $21.17 | $16.77 | 9,995,807 |
| 2017-07-10 | $22.68 | $22.70 | $21.07 | $21.08 | $16.70 | 21,622,382 |
| 2017-07-07 | $22.92 | $23.05 | $22.60 | $22.68 | $17.97 | 7,575,421 |
| 2017-07-06 | $23.26 | $23.40 | $22.82 | $22.85 | $18.10 | 5,665,432 |
| 2017-07-05 | $24.17 | $24.65 | $23.51 | $23.52 | $18.63 | 12,103,471 |
| 2017-07-03 | $23.33 | $23.93 | $23.30 | $23.84 | $18.88 | 3,895,361 |
| 2017-06-30 | $23.08 | $23.27 | $22.77 | $23.24 | $18.41 | 6,057,119 |
| 2017-06-29 | $23.28 | $23.37 | $22.72 | $22.95 | $18.18 | 7,045,321 |
| 2017-06-28 | $23.21 | $23.53 | $23.03 | $23.18 | $18.36 | 11,295,113 |
| 2017-06-27 | $22.49 | $23.23 | $22.49 | $23.09 | $18.29 | 10,408,911 |
| 2017-06-26 | $22.29 | $22.58 | $22.18 | $22.47 | $17.80 | 6,418,485 |
| 2017-06-23 | $22.13 | $22.32 | $21.91 | $22.27 | $17.64 | 6,481,746 |
| 2017-06-22 | $21.63 | $22.23 | $21.51 | $22.09 | $17.50 | 6,439,679 |
| 2017-06-21 | $22.02 | $22.11 | $21.54 | $21.60 | $17.11 | 8,511,966 |
| 2017-06-20 | $22.69 | $22.69 | $22.08 | $22.10 | $17.51 | 6,520,424 |
| 2017-06-19 | $23.05 | $23.05 | $22.42 | $22.71 | $17.99 | 8,740,256 |
| 2017-06-16 | $22.61 | $22.94 | $22.17 | $22.93 | $18.16 | 8,921,867 |
| 2017-06-15 | $22.69 | $23.12 | $22.53 | $22.73 | $18.01 | 6,314,975 |
| 2017-06-14 | $22.30 | $22.81 | $21.92 | $22.76 | $18.03 | 9,395,901 |
| 2017-06-13 | $22.15 | $22.66 | $22.12 | $22.26 | $17.63 | 8,502,478 |
| 2017-06-12 | $22.77 | $23.33 | $22.43 | $22.67 | $17.66 | 12,612,696 |
| 2017-06-09 | $21.82 | $22.76 | $21.66 | $22.70 | $17.68 | 13,493,243 |
| 2017-06-08 | $22.37 | $22.86 | $21.76 | $21.77 | $16.96 | 18,763,840 |
| 2017-06-07 | $21.98 | $22.05 | $21.51 | $21.81 | $16.99 | 14,036,305 |
| 2017-06-06 | $23.90 | $24.42 | $21.86 | $21.90 | $17.06 | 30,005,976 |
| 2017-06-05 | $23.72 | $23.97 | $23.46 | $23.86 | $18.59 | 4,765,723 |
| 2017-06-02 | $24.30 | $24.56 | $23.76 | $23.81 | $18.55 | 6,779,575 |
| 2017-06-01 | $23.47 | $24.16 | $23.47 | $24.08 | $18.76 | 6,048,817 |
| 2017-05-31 | $23.60 | $23.63 | $23.11 | $23.50 | $18.30 | 9,929,735 |
| 2017-05-30 | $23.44 | $23.83 | $23.40 | $23.60 | $18.38 | 6,727,039 |
| 2017-05-26 | $23.36 | $23.55 | $23.13 | $23.44 | $18.26 | 4,092,732 |
| 2017-05-25 | $23.40 | $23.72 | $23.32 | $23.36 | $18.20 | 5,598,573 |
| 2017-05-24 | $23.05 | $23.29 | $22.92 | $23.18 | $18.06 | 4,435,569 |
| 2017-05-23 | $23.50 | $23.51 | $23.04 | $23.05 | $17.95 | 5,510,103 |
| 2017-05-22 | $23.03 | $23.71 | $22.92 | $23.41 | $18.23 | 9,306,739 |
| 2017-05-19 | $22.81 | $23.16 | $22.43 | $23.01 | $17.92 | 8,479,930 |
| 2017-05-18 | $23.06 | $23.36 | $22.61 | $22.76 | $17.73 | 8,980,880 |
| 2017-05-17 | $22.87 | $23.22 | $22.72 | $23.01 | $17.92 | 11,331,396 |
| 2017-05-16 | $23.32 | $23.32 | $22.71 | $22.82 | $17.78 | 16,868,796 |
| 2017-05-15 | $23.69 | $23.90 | $23.10 | $23.21 | $18.08 | 19,880,317 |
| 2017-05-12 | $24.41 | $24.45 | $23.57 | $23.61 | $18.39 | 19,977,357 |
| 2017-05-11 | $26.48 | $27.00 | $24.25 | $24.35 | $18.97 | 47,178,177 |
| 2017-05-10 | $29.28 | $29.83 | $29.21 | $29.34 | $22.85 | 7,847,276 |
| 2017-05-09 | $28.66 | $29.49 | $28.57 | $29.30 | $22.82 | 10,909,091 |
| 2017-05-08 | $29.15 | $29.20 | $28.61 | $28.67 | $22.33 | 4,039,845 |
| 2017-05-05 | $29.01 | $29.30 | $28.91 | $28.97 | $22.57 | 4,758,398 |
| 2017-05-04 | $29.28 | $29.56 | $28.91 | $28.92 | $22.53 | 3,580,886 |
| 2017-05-03 | $29.50 | $29.72 | $29.00 | $29.16 | $22.71 | 3,780,642 |
| 2017-05-02 | $28.88 | $29.60 | $28.76 | $29.50 | $22.98 | 3,309,718 |
| 2017-05-01 | $29.23 | $29.30 | $28.66 | $28.86 | $22.48 | 4,011,230 |
| 2017-04-28 | $29.47 | $29.51 | $29.03 | $29.22 | $22.76 | 4,237,886 |
| 2017-04-27 | $29.47 | $29.63 | $29.20 | $29.51 | $22.99 | 2,954,196 |
| 2017-04-26 | $29.38 | $29.72 | $29.31 | $29.43 | $22.92 | 2,977,996 |
| 2017-04-25 | $29.35 | $29.54 | $29.01 | $29.28 | $22.81 | 4,453,860 |
| 2017-04-24 | $29.79 | $29.84 | $29.05 | $29.19 | $22.74 | 4,288,603 |
| 2017-04-21 | $29.85 | $30.05 | $29.32 | $29.48 | $22.96 | 3,549,439 |
| 2017-04-20 | $29.32 | $30.18 | $29.32 | $30.01 | $23.38 | 5,348,654 |
| 2017-04-19 | $28.80 | $29.46 | $28.80 | $29.09 | $22.66 | 4,257,574 |
| 2017-04-18 | $28.77 | $28.84 | $28.46 | $28.71 | $22.36 | 3,459,596 |
| 2017-04-17 | $29.17 | $29.23 | $28.57 | $28.82 | $22.45 | 4,144,049 |
| 2017-04-13 | $29.27 | $29.40 | $28.82 | $29.17 | $22.72 | 4,184,298 |
| 2017-04-12 | $29.65 | $29.78 | $29.10 | $29.17 | $22.72 | 5,431,079 |
| 2017-04-11 | $29.56 | $29.75 | $29.14 | $29.71 | $23.14 | 3,316,073 |
| 2017-04-10 | $29.28 | $29.81 | $29.11 | $29.52 | $22.99 | 4,849,522 |
| 2017-04-07 | $29.37 | $29.62 | $29.05 | $29.10 | $22.67 | 4,897,667 |
| 2017-04-06 | $28.97 | $30.08 | $28.97 | $29.42 | $22.92 | 5,994,476 |
| 2017-04-05 | $28.97 | $29.56 | $28.71 | $28.82 | $22.45 | 6,649,267 |
| 2017-04-04 | $29.48 | $29.49 | $28.54 | $28.89 | $22.50 | 6,903,739 |
| 2017-04-03 | $29.60 | $29.82 | $29.16 | $29.64 | $23.09 | 5,185,953 |
| 2017-03-31 | $29.46 | $29.90 | $29.45 | $29.64 | $23.09 | 5,931,670 |
| 2017-03-30 | $29.14 | $29.65 | $29.06 | $29.46 | $22.95 | 4,662,809 |
| 2017-03-29 | $28.55 | $29.50 | $28.40 | $29.27 | $22.80 | 6,315,503 |
| 2017-03-28 | $27.75 | $28.58 | $27.74 | $28.55 | $22.24 | 4,538,282 |
| 2017-03-27 | $27.82 | $28.29 | $27.72 | $27.93 | $21.76 | 5,857,743 |
| 2017-03-24 | $28.02 | $28.31 | $27.82 | $28.17 | $21.94 | 4,292,079 |
| 2017-03-23 | $28.40 | $28.96 | $28.20 | $28.27 | $22.02 | 5,434,531 |
| 2017-03-22 | $28.39 | $28.44 | $27.83 | $28.37 | $22.10 | 6,532,502 |
| 2017-03-21 | $29.33 | $29.40 | $27.84 | $28.42 | $22.14 | 11,558,153 |
| 2017-03-20 | $30.59 | $30.59 | $29.31 | $29.37 | $22.88 | 7,840,370 |
| 2017-03-17 | $30.56 | $30.68 | $30.22 | $30.54 | $23.79 | 11,769,077 |
| 2017-03-16 | $30.00 | $30.58 | $29.75 | $30.41 | $23.69 | 6,385,561 |
| 2017-03-15 | $30.78 | $30.78 | $29.89 | $30.32 | $23.62 | 8,595,619 |
| 2017-03-14 | $31.07 | $31.75 | $30.50 | $30.95 | $24.11 | 4,737,058 |
| 2017-03-13 | $31.32 | $31.44 | $30.80 | $30.90 | $24.07 | 6,127,422 |
| 2017-03-10 | $31.76 | $31.97 | $31.47 | $31.73 | $24.42 | 3,913,549 |
| 2017-03-09 | $31.81 | $31.87 | $31.34 | $31.53 | $24.26 | 4,471,724 |
| 2017-03-08 | $30.84 | $32.16 | $30.74 | $31.77 | $24.45 | 7,859,794 |
| 2017-03-07 | $30.76 | $31.02 | $30.56 | $30.81 | $23.71 | 6,091,591 |
| 2017-03-06 | $31.32 | $31.35 | $30.21 | $30.69 | $23.62 | 10,976,066 |
| 2017-03-03 | $32.94 | $33.17 | $31.18 | $31.77 | $24.45 | 13,210,246 |
| 2017-03-02 | $33.13 | $33.32 | $32.96 | $33.22 | $25.56 | 4,489,316 |
| 2017-03-01 | $33.48 | $33.67 | $32.88 | $32.95 | $25.36 | 6,063,343 |
| 2017-02-28 | $33.15 | $33.24 | $32.66 | $33.22 | $25.56 | 10,276,053 |
| 2017-02-27 | $33.15 | $33.73 | $33.11 | $33.57 | $25.83 | 6,298,343 |
| 2017-02-24 | $32.48 | $33.56 | $32.27 | $33.17 | $25.53 | 8,149,139 |
| 2017-02-23 | $32.48 | $33.09 | $32.27 | $32.44 | $24.96 | 8,962,227 |
| 2017-02-22 | $32.30 | $32.84 | $32.11 | $32.36 | $24.90 | 9,381,632 |
| 2017-02-21 | $33.09 | $33.49 | $32.13 | $32.29 | $24.85 | 16,116,413 |
| 2017-02-17 | $31.96 | $32.31 | $31.86 | $32.30 | $24.86 | 8,186,049 |
| 2017-02-16 | $32.70 | $32.87 | $31.72 | $31.82 | $24.49 | 8,813,671 |
| 2017-02-15 | $32.89 | $33.02 | $32.41 | $32.74 | $25.19 | 7,324,994 |
| 2017-02-14 | $32.61 | $32.99 | $32.50 | $32.68 | $25.15 | 7,542,135 |
| 2017-02-13 | $33.07 | $33.23 | $32.43 | $32.58 | $25.07 | 14,054,991 |
| 2017-02-10 | $32.44 | $32.88 | $31.55 | $31.99 | $24.62 | 7,894,939 |
| 2017-02-09 | $31.89 | $32.65 | $31.64 | $32.37 | $24.91 | 7,609,562 |
| 2017-02-08 | $31.05 | $31.98 | $30.81 | $31.98 | $24.61 | 6,918,029 |
| 2017-02-07 | $31.74 | $32.15 | $31.02 | $31.20 | $24.01 | 10,415,405 |
| 2017-02-06 | $32.64 | $32.79 | $31.64 | $31.79 | $24.46 | 14,484,994 |
| 2017-02-03 | $30.69 | $34.37 | $30.11 | $32.69 | $25.16 | 47,945,209 |
| 2017-02-02 | $30.32 | $31.06 | $29.90 | $30.72 | $23.64 | 16,462,848 |
| 2017-02-01 | $29.32 | $29.57 | $29.12 | $29.21 | $22.48 | 5,061,199 |
| 2017-01-31 | $28.85 | $29.58 | $28.74 | $29.54 | $22.73 | 9,050,671 |
| 2017-01-30 | $29.07 | $29.53 | $29.03 | $29.52 | $22.72 | 5,403,587 |
| 2017-01-27 | $29.95 | $29.97 | $28.70 | $29.11 | $22.40 | 9,943,381 |
| 2017-01-26 | $30.18 | $30.34 | $29.81 | $29.92 | $23.02 | 4,349,716 |
| 2017-01-25 | $30.16 | $30.40 | $29.93 | $30.15 | $23.20 | 6,088,329 |
| 2017-01-24 | $29.52 | $30.03 | $29.52 | $29.98 | $23.07 | 5,049,677 |
| 2017-01-23 | $29.48 | $29.92 | $29.35 | $29.63 | $22.80 | 4,666,007 |
| 2017-01-20 | $29.57 | $29.85 | $29.46 | $29.70 | $22.85 | 7,018,467 |
| 2017-01-19 | $29.50 | $29.83 | $29.27 | $29.45 | $22.66 | 7,456,093 |
| 2017-01-18 | $30.01 | $30.01 | $28.55 | $29.44 | $22.65 | 13,242,207 |
| 2017-01-17 | $29.91 | $30.60 | $29.87 | $29.90 | $23.01 | 8,772,950 |
| 2017-01-13 | $29.92 | $30.00 | $29.66 | $29.88 | $22.99 | 5,857,276 |
| 2017-01-12 | $29.83 | $30.19 | $29.70 | $29.98 | $23.07 | 6,351,963 |
| 2017-01-11 | $30.50 | $30.53 | $29.75 | $29.95 | $23.05 | 8,963,993 |
| 2017-01-10 | $30.64 | $30.68 | $30.12 | $30.30 | $23.32 | 10,683,650 |
| 2017-01-09 | $30.88 | $30.99 | $30.35 | $30.46 | $23.44 | 9,246,476 |
| 2017-01-06 | $30.82 | $31.52 | $30.55 | $30.82 | $23.72 | 11,484,816 |
| 2017-01-05 | $31.57 | $31.85 | $30.51 | $30.86 | $23.75 | 29,245,351 |
| 2017-01-04 | $35.51 | $36.40 | $35.48 | $35.84 | $27.58 | 9,367,074 |
| 2017-01-03 | $36.13 | $36.20 | $34.79 | $35.23 | $27.11 | 9,777,618 |
| 2016-12-30 | $36.36 | $36.50 | $35.61 | $35.81 | $27.56 | 3,787,198 |
| 2016-12-29 | $36.24 | $36.60 | $35.92 | $36.29 | $27.93 | 3,121,602 |
| 2016-12-28 | $36.61 | $36.93 | $36.12 | $36.28 | $27.92 | 3,521,569 |
| 2016-12-27 | $36.67 | $37.23 | $36.27 | $36.53 | $28.11 | 4,671,211 |
| 2016-12-23 | $36.28 | $36.93 | $36.26 | $36.48 | $28.07 | 4,269,404 |
| 2016-12-22 | $37.53 | $37.67 | $36.05 | $36.17 | $27.83 | 6,755,241 |
| 2016-12-21 | $37.86 | $37.97 | $37.48 | $37.51 | $28.86 | 2,991,224 |
| 2016-12-20 | $37.25 | $38.16 | $37.25 | $37.95 | $29.20 | 6,167,077 |
| 2016-12-19 | $37.36 | $37.88 | $36.94 | $37.00 | $28.47 | 7,910,551 |
| 2016-12-16 | $39.77 | $39.78 | $37.32 | $37.47 | $28.83 | 12,889,567 |
| 2016-12-15 | $40.09 | $40.66 | $40.05 | $40.14 | $30.89 | 6,317,024 |
| 2016-12-14 | $40.58 | $40.92 | $40.14 | $40.16 | $30.90 | 4,294,584 |
| 2016-12-13 | $40.25 | $40.93 | $39.99 | $40.71 | $31.33 | 5,360,146 |
| 2016-12-12 | $42.24 | $42.30 | $40.37 | $40.46 | $30.85 | 8,359,022 |
| 2016-12-09 | $43.04 | $43.08 | $42.17 | $42.44 | $32.36 | 3,613,151 |
| 2016-12-08 | $43.21 | $43.79 | $42.67 | $43.07 | $32.84 | 4,230,558 |
| 2016-12-07 | $42.56 | $43.23 | $42.35 | $43.18 | $32.92 | 4,518,899 |
| 2016-12-06 | $41.80 | $42.68 | $41.33 | $42.40 | $32.33 | 6,825,860 |
| 2016-12-05 | $42.62 | $43.01 | $41.52 | $41.91 | $31.95 | 7,201,829 |
| 2016-12-02 | $42.49 | $43.04 | $42.25 | $42.48 | $32.39 | 3,662,473 |
| 2016-12-01 | $42.01 | $43.45 | $41.90 | $42.42 | $32.34 | 5,248,235 |
| 2016-11-30 | $42.39 | $42.66 | $41.58 | $42.20 | $32.18 | 6,984,874 |
| 2016-11-29 | $43.27 | $43.61 | $42.39 | $42.49 | $32.40 | 5,770,546 |
| 2016-11-28 | $43.75 | $44.00 | $42.86 | $43.13 | $32.88 | 7,049,142 |
| 2016-11-25 | $45.15 | $45.41 | $44.09 | $44.14 | $33.65 | 3,061,509 |
| 2016-11-23 | $44.21 | $45.16 | $44.19 | $44.91 | $34.24 | 5,411,744 |
| 2016-11-22 | $43.74 | $44.68 | $43.49 | $44.46 | $33.90 | 6,643,426 |
| 2016-11-21 | $43.14 | $43.60 | $42.85 | $43.19 | $32.93 | 3,919,340 |
| 2016-11-18 | $42.72 | $43.22 | $41.96 | $43.03 | $32.81 | 5,055,445 |
| 2016-11-17 | $41.94 | $43.09 | $41.68 | $43.05 | $32.82 | 6,278,361 |
| 2016-11-16 | $41.79 | $42.06 | $41.21 | $41.84 | $31.90 | 5,873,839 |
| 2016-11-15 | $41.57 | $41.79 | $40.45 | $41.39 | $31.56 | 7,689,786 |
| 2016-11-14 | $41.10 | $43.94 | $41.10 | $41.56 | $31.69 | 13,391,242 |
| 2016-11-11 | $40.49 | $41.37 | $40.17 | $41.36 | $31.54 | 9,285,733 |
| 2016-11-10 | $39.99 | $42.00 | $39.60 | $40.53 | $30.90 | 18,878,685 |
| 2016-11-09 | $37.19 | $38.91 | $36.75 | $38.38 | $29.26 | 11,462,487 |
| 2016-11-08 | $37.71 | $38.24 | $37.48 | $37.87 | $28.87 | 5,347,828 |
| 2016-11-07 | $37.23 | $37.81 | $37.10 | $37.77 | $28.80 | 4,792,338 |
| 2016-11-04 | $36.97 | $37.47 | $36.80 | $36.85 | $28.10 | 4,210,221 |
| 2016-11-03 | $37.04 | $37.46 | $36.81 | $36.89 | $28.13 | 5,952,334 |
| 2016-11-02 | $36.86 | $37.09 | $36.56 | $36.89 | $28.13 | 5,097,251 |
| 2016-11-01 | $36.44 | $37.35 | $36.42 | $36.84 | $28.09 | 7,156,028 |
| 2016-10-31 | $36.02 | $36.57 | $35.80 | $36.49 | $27.82 | 6,990,792 |
| 2016-10-28 | $35.32 | $35.90 | $35.25 | $35.56 | $27.11 | 4,083,239 |
| 2016-10-27 | $36.00 | $36.17 | $35.13 | $35.30 | $26.91 | 5,347,221 |
| 2016-10-26 | $35.82 | $36.38 | $35.76 | $35.95 | $27.41 | 3,899,398 |
| 2016-10-25 | $36.24 | $36.35 | $35.81 | $35.93 | $27.40 | 4,082,318 |
| 2016-10-24 | $36.69 | $37.04 | $36.40 | $36.64 | $27.94 | 2,989,949 |
| 2016-10-21 | $35.76 | $36.52 | $35.59 | $36.51 | $27.84 | 3,348,186 |
| 2016-10-20 | $35.60 | $36.06 | $35.48 | $35.87 | $27.35 | 3,277,901 |
| 2016-10-19 | $35.15 | $35.61 | $34.90 | $35.59 | $27.14 | 3,200,765 |
| 2016-10-18 | $35.25 | $35.35 | $34.80 | $35.20 | $26.84 | 4,659,079 |
| 2016-10-17 | $35.53 | $36.21 | $34.88 | $35.09 | $26.75 | 7,208,845 |
| 2016-10-14 | $35.97 | $36.27 | $35.19 | $35.57 | $27.12 | 7,822,320 |
| 2016-10-13 | $37.29 | $37.34 | $36.39 | $36.80 | $28.06 | 4,712,896 |
| 2016-10-12 | $37.24 | $37.74 | $36.97 | $37.54 | $28.62 | 3,730,443 |
| 2016-10-11 | $37.53 | $37.73 | $37.14 | $37.24 | $28.39 | 3,830,653 |
| 2016-10-10 | $38.22 | $38.48 | $37.44 | $37.54 | $28.62 | 4,378,288 |
| 2016-10-07 | $37.89 | $38.37 | $37.55 | $38.04 | $29.00 | 6,688,988 |
| 2016-10-06 | $37.17 | $37.86 | $36.73 | $37.68 | $28.73 | 6,813,467 |
| 2016-10-05 | $36.76 | $37.58 | $36.57 | $37.36 | $28.49 | 5,997,801 |
| 2016-10-04 | $36.31 | $36.60 | $36.08 | $36.56 | $27.88 | 5,100,909 |
| 2016-10-03 | $36.97 | $37.23 | $36.17 | $36.28 | $27.66 | 4,269,334 |
| 2016-09-30 | $36.39 | $37.22 | $36.39 | $37.05 | $28.25 | 5,362,628 |
| 2016-09-29 | $36.00 | $36.48 | $35.81 | $36.05 | $27.49 | 3,813,891 |
| 2016-09-28 | $36.19 | $36.66 | $35.70 | $36.10 | $27.52 | 4,994,190 |
| 2016-09-27 | $36.21 | $36.64 | $36.05 | $36.60 | $27.91 | 3,590,052 |
| 2016-09-26 | $36.40 | $37.06 | $36.20 | $36.24 | $27.63 | 6,223,707 |
| 2016-09-23 | $36.22 | $36.81 | $36.21 | $36.62 | $27.92 | 4,698,826 |
| 2016-09-22 | $36.18 | $36.86 | $36.00 | $36.26 | $27.65 | 8,357,443 |
| 2016-09-21 | $35.80 | $36.07 | $35.48 | $36.01 | $27.46 | 7,009,324 |
| 2016-09-20 | $35.30 | $35.50 | $34.85 | $34.96 | $26.66 | 4,226,819 |
| 2016-09-19 | $35.56 | $35.80 | $35.15 | $35.22 | $26.85 | 4,416,206 |
| 2016-09-16 | $35.37 | $35.73 | $35.19 | $35.54 | $27.10 | 9,439,681 |
| 2016-09-15 | $35.11 | $35.88 | $35.06 | $35.56 | $27.11 | 5,817,829 |
| 2016-09-14 | $35.45 | $35.83 | $34.82 | $35.21 | $26.85 | 10,991,830 |
| 2016-09-13 | $34.96 | $35.25 | $34.31 | $34.68 | $26.44 | 6,029,655 |
| 2016-09-12 | $35.27 | $35.73 | $34.81 | $35.65 | $26.89 | 6,999,500 |
| 2016-09-09 | $35.87 | $36.05 | $35.47 | $35.48 | $26.76 | 5,026,150 |
| 2016-09-08 | $37.14 | $37.17 | $35.95 | $36.00 | $27.15 | 7,557,632 |
| 2016-09-07 | $36.40 | $37.37 | $36.24 | $37.19 | $28.05 | 6,638,572 |
| 2016-09-06 | $36.51 | $36.56 | $35.73 | $36.15 | $27.27 | 8,187,708 |
| 2016-09-02 | $36.43 | $36.92 | $36.11 | $36.64 | $27.64 | 5,427,704 |
| 2016-09-01 | $36.32 | $36.62 | $36.03 | $36.34 | $27.41 | 6,773,971 |
| 2016-08-31 | $38.25 | $38.52 | $36.08 | $36.18 | $27.29 | 16,085,863 |
| 2016-08-30 | $38.49 | $38.68 | $38.03 | $38.19 | $28.80 | 3,643,699 |
| 2016-08-29 | $38.64 | $39.01 | $38.35 | $38.69 | $29.18 | 7,556,057 |
| 2016-08-26 | $39.25 | $39.48 | $38.43 | $38.56 | $29.08 | 6,257,098 |
| 2016-08-25 | $39.52 | $40.29 | $39.07 | $39.25 | $29.60 | 8,483,850 |
| 2016-08-24 | $39.88 | $40.11 | $39.62 | $39.73 | $29.97 | 4,082,958 |
| 2016-08-23 | $39.65 | $40.18 | $39.48 | $40.00 | $30.17 | 5,603,322 |
| 2016-08-22 | $40.30 | $40.34 | $39.30 | $39.35 | $29.68 | 5,598,434 |
| 2016-08-19 | $40.10 | $40.42 | $39.92 | $40.30 | $30.40 | 4,863,516 |
| 2016-08-18 | $40.44 | $40.60 | $39.83 | $40.25 | $30.36 | 5,013,015 |
| 2016-08-17 | $40.46 | $40.86 | $39.89 | $40.41 | $30.48 | 5,798,299 |
| 2016-08-16 | $40.08 | $40.98 | $39.96 | $40.70 | $30.70 | 7,633,289 |
| 2016-08-15 | $39.98 | $40.60 | $39.88 | $40.46 | $30.52 | 11,196,549 |
| 2016-08-12 | $39.23 | $39.92 | $38.94 | $39.82 | $30.03 | 15,745,158 |
| 2016-08-11 | $38.90 | $40.39 | $38.41 | $39.81 | $30.03 | 40,540,673 |
| 2016-08-10 | $33.99 | $34.79 | $33.90 | $34.00 | $25.64 | 10,848,207 |
| 2016-08-09 | $34.50 | $34.54 | $33.47 | $33.78 | $25.48 | 8,427,636 |
| 2016-08-08 | $34.71 | $35.21 | $34.61 | $34.75 | $26.21 | 8,445,820 |
| 2016-08-05 | $33.97 | $34.35 | $33.74 | $34.11 | $25.73 | 5,181,782 |
| 2016-08-04 | $33.46 | $34.00 | $33.14 | $33.69 | $25.41 | 4,681,639 |
| 2016-08-03 | $31.92 | $33.51 | $31.02 | $33.43 | $25.21 | 10,820,039 |
| 2016-08-02 | $34.97 | $34.97 | $32.33 | $32.76 | $24.71 | 13,392,612 |
| 2016-08-01 | $35.92 | $35.98 | $35.22 | $35.32 | $26.64 | 4,821,340 |
| 2016-07-29 | $35.83 | $35.93 | $35.00 | $35.83 | $27.02 | 6,622,828 |
| 2016-07-28 | $35.58 | $35.88 | $34.79 | $35.87 | $27.05 | 5,052,688 |
| 2016-07-27 | $36.95 | $37.00 | $35.53 | $35.70 | $26.93 | 5,422,122 |
| 2016-07-26 | $37.04 | $37.42 | $36.62 | $36.82 | $27.77 | 8,192,603 |
| 2016-07-25 | $35.41 | $36.52 | $35.36 | $36.46 | $27.50 | 6,423,075 |
| 2016-07-22 | $35.50 | $35.65 | $34.88 | $35.28 | $26.61 | 3,513,669 |
| 2016-07-21 | $35.28 | $35.71 | $35.25 | $35.49 | $26.77 | 3,675,356 |
| 2016-07-20 | $35.14 | $35.37 | $34.81 | $35.30 | $26.62 | 3,011,896 |
| 2016-07-19 | $35.09 | $35.15 | $34.75 | $34.87 | $26.30 | 3,289,110 |
| 2016-07-18 | $34.59 | $35.36 | $34.54 | $35.25 | $26.59 | 5,467,732 |
| 2016-07-15 | $34.94 | $35.18 | $34.47 | $34.68 | $26.16 | 5,885,069 |
| 2016-07-14 | $35.53 | $35.62 | $34.60 | $34.83 | $26.27 | 6,540,684 |
| 2016-07-13 | $35.56 | $35.83 | $34.86 | $35.08 | $26.46 | 5,755,651 |
| 2016-07-12 | $34.98 | $35.73 | $34.97 | $35.65 | $26.89 | 7,639,602 |
| 2016-07-11 | $34.51 | $34.87 | $34.43 | $34.86 | $26.29 | 6,506,999 |
| 2016-07-08 | $33.95 | $34.69 | $33.94 | $34.36 | $25.92 | 8,148,893 |
| 2016-07-07 | $33.58 | $34.19 | $33.41 | $33.61 | $25.35 | 4,533,729 |
| 2016-07-06 | $32.93 | $33.70 | $32.67 | $33.61 | $25.35 | 5,912,604 |
| 2016-07-05 | $33.33 | $33.49 | $32.54 | $33.10 | $24.97 | 4,904,907 |
| 2016-07-01 | $33.62 | $34.04 | $33.39 | $33.60 | $25.34 | 5,157,603 |
| 2016-06-30 | $33.45 | $33.69 | $32.65 | $33.61 | $25.35 | 6,587,925 |
| 2016-06-29 | $32.74 | $33.73 | $32.67 | $33.32 | $25.13 | 6,855,854 |
| 2016-06-28 | $32.02 | $32.70 | $31.82 | $32.43 | $24.46 | 5,871,006 |
| 2016-06-27 | $31.87 | $31.89 | $30.82 | $31.71 | $23.92 | 8,272,284 |
| 2016-06-24 | $32.40 | $32.49 | $31.99 | $32.08 | $24.20 | 12,606,901 |
| 2016-06-23 | $33.50 | $34.41 | $33.27 | $33.38 | $25.18 | 11,227,254 |
| 2016-06-22 | $33.20 | $33.55 | $32.74 | $32.81 | $24.75 | 3,989,214 |
| 2016-06-21 | $33.39 | $33.43 | $32.92 | $33.04 | $24.92 | 4,177,572 |
| 2016-06-20 | $33.60 | $33.77 | $33.17 | $33.21 | $25.05 | 5,676,855 |
| 2016-06-17 | $32.32 | $33.42 | $32.32 | $33.23 | $25.06 | 11,334,969 |
| 2016-06-16 | $32.61 | $32.68 | $32.01 | $32.35 | $24.40 | 6,282,051 |
| 2016-06-15 | $31.91 | $32.83 | $31.82 | $31.94 | $24.09 | 6,757,273 |
| 2016-06-14 | $31.67 | $31.84 | $30.95 | $31.31 | $23.62 | 6,163,777 |
| 2016-06-13 | $32.53 | $32.68 | $31.55 | $31.60 | $23.83 | 7,936,259 |
| 2016-06-10 | $32.95 | $33.29 | $32.63 | $33.24 | $24.78 | 5,959,154 |
| 2016-06-09 | $34.15 | $34.15 | $33.24 | $33.60 | $25.04 | 7,179,583 |
| 2016-06-08 | $34.56 | $34.65 | $33.99 | $34.26 | $25.54 | 4,882,802 |
| 2016-06-07 | $34.10 | $34.65 | $33.89 | $34.32 | $25.58 | 5,378,433 |
| 2016-06-06 | $34.52 | $34.63 | $33.88 | $34.28 | $25.55 | 6,255,206 |
| 2016-06-03 | $33.93 | $34.56 | $33.84 | $34.33 | $25.59 | 7,624,356 |
| 2016-06-02 | $33.05 | $34.61 | $33.05 | $34.35 | $25.60 | 12,976,288 |
| 2016-06-01 | $33.05 | $33.39 | $32.72 | $33.03 | $24.62 | 6,846,798 |
| 2016-05-31 | $32.63 | $33.25 | $32.54 | $33.21 | $24.75 | 9,122,829 |
| 2016-05-27 | $31.66 | $32.84 | $31.51 | $32.72 | $24.39 | 10,194,096 |
| 2016-05-26 | $32.16 | $32.28 | $31.40 | $31.57 | $23.53 | 5,357,934 |
| 2016-05-25 | $31.33 | $32.00 | $31.19 | $31.81 | $23.71 | 6,729,254 |
| 2016-05-24 | $31.35 | $31.62 | $31.08 | $31.19 | $23.25 | 6,214,910 |
| 2016-05-23 | $31.31 | $32.01 | $31.26 | $31.29 | $23.32 | 8,382,208 |
| 2016-05-20 | $31.00 | $31.31 | $30.50 | $31.29 | $23.32 | 9,078,564 |
| 2016-05-19 | $30.20 | $30.89 | $30.10 | $30.87 | $23.01 | 15,603,779 |
| 2016-05-18 | $30.19 | $30.61 | $29.94 | $30.07 | $22.41 | 8,359,310 |
| 2016-05-17 | $30.75 | $30.98 | $30.21 | $30.40 | $22.66 | 9,048,083 |
| 2016-05-16 | $31.47 | $31.55 | $30.50 | $30.73 | $22.90 | 7,993,407 |
| 2016-05-13 | $31.06 | $32.37 | $30.44 | $31.22 | $23.27 | 15,949,143 |
| 2016-05-12 | $31.21 | $31.52 | $30.36 | $31.21 | $23.26 | 16,839,931 |
| 2016-05-11 | $33.86 | $34.45 | $31.35 | $31.38 | $23.39 | 35,455,896 |
| 2016-05-10 | $37.25 | $37.83 | $36.91 | $36.99 | $27.57 | 9,827,218 |
| 2016-05-09 | $37.06 | $38.05 | $36.93 | $37.74 | $28.13 | 4,746,091 |
| 2016-05-06 | $37.48 | $37.69 | $37.00 | $37.65 | $28.06 | 4,274,725 |
| 2016-05-05 | $38.45 | $38.45 | $37.52 | $37.90 | $28.25 | 5,174,537 |
| 2016-05-04 | $39.16 | $39.16 | $38.23 | $38.68 | $28.83 | 3,903,244 |
| 2016-05-03 | $39.68 | $39.77 | $39.15 | $39.49 | $29.43 | 2,924,872 |
| 2016-05-02 | $39.78 | $40.15 | $39.62 | $39.91 | $29.75 | 2,919,327 |
| 2016-04-29 | $40.65 | $40.65 | $39.31 | $39.59 | $29.51 | 3,274,193 |
| 2016-04-28 | $40.91 | $41.04 | $40.53 | $40.60 | $30.26 | 2,298,210 |
| 2016-04-27 | $40.67 | $41.07 | $40.24 | $41.01 | $30.57 | 2,633,206 |
| 2016-04-26 | $40.26 | $40.59 | $39.91 | $40.54 | $30.22 | 2,876,923 |
| 2016-04-25 | $40.78 | $40.93 | $40.10 | $40.33 | $30.06 | 2,447,530 |
| 2016-04-22 | $41.40 | $41.66 | $40.70 | $40.96 | $30.53 | 4,173,769 |
| 2016-04-21 | $41.40 | $41.81 | $41.18 | $41.55 | $30.97 | 3,926,693 |
| 2016-04-20 | $41.21 | $42.04 | $41.16 | $41.36 | $30.83 | 3,460,586 |
| 2016-04-19 | $40.85 | $41.27 | $40.54 | $41.15 | $30.67 | 3,505,672 |
| 2016-04-18 | $40.73 | $41.27 | $40.41 | $40.72 | $30.35 | 4,201,722 |
| 2016-04-15 | $39.79 | $40.72 | $39.76 | $40.64 | $30.29 | 4,715,281 |
| 2016-04-14 | $40.35 | $40.44 | $39.06 | $39.66 | $29.56 | 6,045,663 |
| 2016-04-13 | $40.11 | $40.38 | $39.35 | $40.33 | $30.06 | 3,990,863 |
| 2016-04-12 | $39.94 | $40.35 | $39.28 | $40.07 | $29.87 | 4,214,930 |
| 2016-04-11 | $39.75 | $40.38 | $39.57 | $39.82 | $29.68 | 5,571,116 |
| 2016-04-08 | $40.18 | $40.22 | $39.31 | $39.68 | $29.58 | 5,154,231 |
| 2016-04-07 | $41.40 | $41.73 | $40.35 | $40.62 | $30.28 | 3,558,793 |
| 2016-04-06 | $41.65 | $41.86 | $40.75 | $41.57 | $30.98 | 3,628,931 |
| 2016-04-05 | $42.00 | $42.10 | $41.34 | $41.47 | $30.91 | 3,139,846 |
| 2016-04-04 | $43.10 | $43.13 | $42.10 | $42.16 | $31.42 | 3,838,752 |
| 2016-04-01 | $44.01 | $44.07 | $42.91 | $42.96 | $32.02 | 3,766,608 |
| 2016-03-31 | $44.09 | $44.45 | $43.65 | $44.09 | $32.86 | 2,861,518 |
| 2016-03-30 | $44.62 | $44.84 | $43.85 | $44.10 | $32.87 | 2,365,215 |
| 2016-03-29 | $44.59 | $44.66 | $44.19 | $44.42 | $33.11 | 2,561,316 |
| 2016-03-28 | $43.51 | $44.71 | $43.51 | $44.38 | $33.08 | 2,664,983 |
| 2016-03-24 | $43.45 | $43.55 | $42.88 | $43.48 | $32.41 | 2,622,149 |
| 2016-03-23 | $43.59 | $43.83 | $42.90 | $43.42 | $32.36 | 2,525,921 |
| 2016-03-22 | $44.12 | $44.35 | $43.56 | $43.78 | $32.63 | 3,081,996 |
| 2016-03-21 | $44.65 | $44.93 | $43.74 | $44.15 | $32.91 | 3,522,854 |
| 2016-03-18 | $44.12 | $45.50 | $43.93 | $44.87 | $33.44 | 5,373,289 |
| 2016-03-17 | $43.40 | $44.17 | $43.14 | $43.97 | $32.77 | 2,932,768 |
| 2016-03-16 | $43.13 | $43.51 | $42.41 | $43.50 | $32.42 | 3,755,759 |
| 2016-03-15 | $44.04 | $44.58 | $42.91 | $43.11 | $32.13 | 4,433,001 |
| 2016-03-14 | $44.19 | $44.58 | $43.54 | $43.87 | $32.70 | 2,989,454 |
| 2016-03-11 | $44.42 | $44.65 | $43.99 | $44.35 | $33.06 | 3,358,377 |
| 2016-03-10 | $44.70 | $44.80 | $43.74 | $44.20 | $32.68 | 3,123,426 |
| 2016-03-09 | $44.13 | $44.72 | $43.89 | $44.31 | $32.76 | 2,878,235 |
| 2016-03-08 | $44.51 | $44.75 | $44.01 | $44.04 | $32.56 | 3,132,851 |
| 2016-03-07 | $44.23 | $45.05 | $44.23 | $44.62 | $32.99 | 2,749,025 |
| 2016-03-04 | $44.12 | $45.13 | $43.98 | $44.58 | $32.96 | 4,268,467 |
| 2016-03-03 | $43.96 | $44.37 | $43.48 | $44.09 | $32.60 | 3,329,016 |
| 2016-03-02 | $43.58 | $44.00 | $43.21 | $43.96 | $32.50 | 3,101,800 |
| 2016-03-01 | $43.47 | $43.80 | $43.15 | $43.70 | $32.31 | 2,604,570 |
| 2016-02-29 | $43.47 | $43.50 | $42.89 | $43.21 | $31.95 | 4,109,249 |
| 2016-02-26 | $43.96 | $44.00 | $42.80 | $43.43 | $32.11 | 4,475,510 |
| 2016-02-25 | $43.21 | $43.57 | $42.56 | $43.37 | $32.07 | 4,398,911 |
| 2016-02-24 | $41.48 | $43.05 | $40.88 | $42.85 | $31.68 | 6,679,195 |
| 2016-02-23 | $42.00 | $43.53 | $40.52 | $42.31 | $31.28 | 16,308,654 |
| 2016-02-22 | $40.49 | $41.71 | $40.35 | $41.06 | $30.36 | 6,761,855 |
| 2016-02-19 | $40.78 | $40.83 | $38.83 | $40.23 | $29.74 | 6,111,514 |
| 2016-02-18 | $40.67 | $41.15 | $40.15 | $41.13 | $30.41 | 5,144,246 |
| 2016-02-17 | $40.95 | $41.32 | $40.87 | $41.10 | $30.39 | 5,693,687 |
| 2016-02-16 | $39.56 | $41.01 | $39.04 | $40.47 | $29.92 | 5,171,809 |
| 2016-02-12 | $38.06 | $39.30 | $37.71 | $39.25 | $29.02 | 4,476,729 |
| 2016-02-11 | $38.32 | $39.17 | $37.73 | $37.90 | $28.02 | 5,364,247 |
| 2016-02-10 | $39.80 | $39.97 | $38.72 | $38.81 | $28.69 | 5,004,772 |
| 2016-02-09 | $39.48 | $39.89 | $38.79 | $39.51 | $29.21 | 4,117,130 |
| 2016-02-08 | $40.00 | $40.43 | $39.02 | $39.65 | $29.31 | 5,648,654 |
| 2016-02-05 | $41.28 | $41.28 | $40.16 | $40.26 | $29.77 | 5,461,398 |
| 2016-02-04 | $39.94 | $40.82 | $39.48 | $40.74 | $30.12 | 7,030,179 |
| 2016-02-03 | $40.98 | $41.93 | $39.98 | $41.62 | $30.77 | 4,480,435 |
| 2016-02-02 | $41.22 | $41.60 | $40.35 | $40.90 | $30.24 | 4,189,451 |
| 2016-02-01 | $40.22 | $41.21 | $39.63 | $40.91 | $30.25 | 4,905,416 |
| 2016-01-29 | $39.99 | $40.61 | $39.84 | $40.41 | $29.88 | 5,767,225 |
| 2016-01-28 | $40.62 | $40.62 | $39.24 | $39.57 | $29.26 | 5,278,385 |
| 2016-01-27 | $39.83 | $41.05 | $39.82 | $40.29 | $29.79 | 5,553,606 |
| 2016-01-26 | $39.56 | $40.57 | $39.53 | $40.18 | $29.71 | 5,299,619 |
| 2016-01-25 | $41.25 | $41.46 | $39.25 | $39.32 | $29.07 | 7,356,522 |
| 2016-01-22 | $41.00 | $41.80 | $40.60 | $41.35 | $30.57 | 8,390,108 |
| 2016-01-21 | $39.80 | $41.60 | $39.73 | $40.61 | $30.02 | 9,146,141 |
| 2016-01-20 | $38.13 | $40.14 | $37.52 | $39.73 | $29.37 | 10,791,961 |
| 2016-01-19 | $37.99 | $40.01 | $37.47 | $38.76 | $28.66 | 12,770,280 |
| 2016-01-15 | $36.82 | $38.14 | $36.82 | $37.88 | $28.01 | 7,774,486 |
| 2016-01-14 | $38.70 | $38.76 | $37.59 | $37.64 | $27.83 | 7,296,026 |
| 2016-01-13 | $38.44 | $39.57 | $38.18 | $38.64 | $28.57 | 10,138,507 |
| 2016-01-12 | $38.87 | $39.10 | $37.61 | $38.61 | $28.55 | 10,158,443 |
| 2016-01-11 | $37.00 | $38.85 | $36.95 | $38.82 | $28.70 | 16,950,949 |
| 2016-01-08 | $36.85 | $37.12 | $35.55 | $35.89 | $26.53 | 10,980,553 |
| 2016-01-07 | $36.55 | $38.45 | $36.29 | $36.89 | $27.27 | 18,237,542 |
| 2016-01-06 | $36.35 | $36.69 | $35.73 | $36.15 | $26.73 | 13,015,296 |
| 2016-01-05 | $36.65 | $37.39 | $36.23 | $36.96 | $27.33 | 13,380,813 |
| 2016-01-04 | $34.45 | $35.89 | $34.33 | $35.79 | $26.46 | 10,912,412 |
| 2015-12-31 | $35.27 | $35.55 | $34.95 | $34.98 | $25.86 | 4,664,192 |
| 2015-12-30 | $35.74 | $35.99 | $35.25 | $35.38 | $26.16 | 6,557,817 |
| 2015-12-29 | $35.67 | $36.05 | $35.33 | $35.70 | $26.39 | 4,989,127 |
| 2015-12-28 | $35.46 | $35.88 | $35.27 | $35.50 | $26.25 | 5,748,142 |
| 2015-12-24 | $36.07 | $36.16 | $35.27 | $35.48 | $26.23 | 3,654,375 |
| 2015-12-23 | $35.60 | $36.21 | $35.28 | $36.06 | $26.66 | 8,193,687 |
| 2015-12-22 | $34.54 | $35.47 | $34.05 | $35.43 | $26.19 | 12,343,803 |
| 2015-12-21 | $35.02 | $35.17 | $34.52 | $35.02 | $25.89 | 6,547,953 |
| 2015-12-18 | $34.53 | $35.17 | $34.31 | $34.87 | $25.78 | 10,933,532 |
| 2015-12-17 | $35.99 | $36.00 | $34.48 | $34.50 | $25.51 | 13,722,651 |
| 2015-12-16 | $36.15 | $36.28 | $35.36 | $35.87 | $26.52 | 11,558,716 |
| 2015-12-15 | $36.51 | $36.91 | $35.78 | $35.94 | $26.57 | 12,648,486 |
| 2015-12-14 | $36.91 | $37.17 | $36.13 | $36.37 | $26.89 | 9,670,475 |
| 2015-12-11 | $37.22 | $37.47 | $36.68 | $36.76 | $27.18 | 5,993,530 |
| 2015-12-10 | $38.40 | $38.87 | $37.81 | $37.88 | $27.73 | 5,837,387 |
| 2015-12-09 | $38.43 | $39.14 | $37.97 | $38.15 | $27.93 | 4,805,665 |
| 2015-12-08 | $38.12 | $39.01 | $38.01 | $38.44 | $28.14 | 6,008,775 |
| 2015-12-07 | $39.06 | $39.12 | $38.45 | $38.55 | $28.23 | 7,418,029 |
| 2015-12-04 | $38.49 | $39.68 | $38.33 | $39.32 | $28.79 | 8,679,168 |
| 2015-12-03 | $38.51 | $39.25 | $37.97 | $38.98 | $28.54 | 13,099,885 |
| 2015-12-02 | $39.54 | $39.94 | $38.25 | $38.44 | $28.14 | 9,693,003 |
| 2015-12-01 | $39.38 | $39.79 | $38.98 | $39.33 | $28.80 | 5,784,438 |
| 2015-11-30 | $40.16 | $40.19 | $38.80 | $39.08 | $28.61 | 9,212,250 |
| 2015-11-27 | $40.59 | $40.62 | $39.63 | $39.99 | $29.28 | 4,170,337 |
| 2015-11-25 | $39.90 | $40.69 | $39.79 | $40.38 | $29.57 | 7,485,804 |
| 2015-11-24 | $39.60 | $40.07 | $39.25 | $39.63 | $29.02 | 14,585,295 |
| 2015-11-23 | $39.14 | $40.29 | $38.83 | $40.04 | $29.32 | 10,647,447 |
| 2015-11-20 | $39.04 | $39.69 | $38.40 | $38.60 | $28.26 | 10,616,145 |
| 2015-11-19 | $38.90 | $39.17 | $38.25 | $38.54 | $28.22 | 5,917,453 |
| 2015-11-18 | $38.35 | $39.12 | $37.95 | $38.92 | $28.50 | 10,489,219 |
| 2015-11-17 | $38.96 | $38.96 | $37.75 | $38.03 | $27.84 | 9,980,519 |
| 2015-11-16 | $38.88 | $39.02 | $37.87 | $38.62 | $28.28 | 10,955,679 |
| 2015-11-13 | $40.17 | $40.17 | $39.01 | $39.10 | $28.63 | 13,298,863 |
| 2015-11-12 | $40.12 | $41.58 | $39.93 | $40.82 | $29.89 | 15,482,044 |
| 2015-11-11 | $42.66 | $42.81 | $39.75 | $40.44 | $29.61 | 39,208,516 |
| 2015-11-10 | $46.24 | $47.75 | $45.86 | $47.02 | $34.43 | 9,685,674 |
| 2015-11-09 | $48.52 | $48.59 | $45.83 | $46.24 | $33.86 | 14,208,647 |
| 2015-11-06 | $50.25 | $50.45 | $48.74 | $48.90 | $35.80 | 8,078,943 |
| 2015-11-05 | $50.57 | $50.77 | $49.72 | $50.45 | $36.94 | 3,857,183 |
| 2015-11-04 | $50.57 | $50.78 | $49.55 | $50.44 | $36.93 | 7,776,474 |
| 2015-11-03 | $51.24 | $52.48 | $50.96 | $51.18 | $37.47 | 7,900,873 |
| 2015-11-02 | $51.02 | $51.42 | $49.86 | $51.34 | $37.59 | 7,794,510 |
| 2015-10-30 | $49.93 | $51.63 | $49.82 | $50.98 | $37.33 | 6,062,208 |
| 2015-10-29 | $49.86 | $50.28 | $49.32 | $49.70 | $36.39 | 3,491,595 |
| 2015-10-28 | $49.15 | $49.93 | $48.94 | $49.87 | $36.51 | 4,147,162 |
| 2015-10-27 | $48.91 | $49.11 | $48.27 | $49.05 | $35.91 | 4,184,063 |
| 2015-10-26 | $47.69 | $49.02 | $47.10 | $48.66 | $35.63 | 6,418,792 |
| 2015-10-23 | $50.19 | $50.36 | $47.68 | $47.97 | $35.12 | 7,175,142 |
| 2015-10-22 | $50.44 | $50.71 | $49.62 | $49.88 | $36.52 | 4,191,707 |
| 2015-10-21 | $50.99 | $51.34 | $50.27 | $50.33 | $36.85 | 3,162,722 |
| 2015-10-20 | $50.29 | $50.92 | $50.27 | $50.63 | $37.07 | 3,791,089 |
| 2015-10-19 | $50.32 | $51.00 | $50.18 | $50.71 | $37.13 | 3,480,280 |
| 2015-10-16 | $50.56 | $50.88 | $50.36 | $50.47 | $36.95 | 3,109,976 |
| 2015-10-15 | $49.89 | $50.50 | $49.45 | $50.46 | $36.95 | 4,041,463 |
| 2015-10-14 | $50.42 | $50.85 | $49.48 | $49.77 | $36.44 | 5,691,044 |
| 2015-10-13 | $50.33 | $50.85 | $49.91 | $50.26 | $36.80 | 7,392,297 |
| 2015-10-12 | $50.97 | $51.17 | $49.73 | $50.36 | $36.87 | 6,767,722 |
| 2015-10-09 | $51.49 | $51.67 | $50.94 | $51.00 | $37.34 | 5,805,483 |
| 2015-10-08 | $51.27 | $52.20 | $51.13 | $51.47 | $37.68 | 4,753,684 |
| 2015-10-07 | $51.37 | $51.79 | $50.85 | $51.13 | $37.44 | 3,509,869 |
| 2015-10-06 | $51.31 | $51.55 | $50.73 | $51.39 | $37.63 | 4,275,617 |
| 2015-10-05 | $51.59 | $51.94 | $51.21 | $51.71 | $37.86 | 4,734,705 |
| 2015-10-02 | $50.25 | $51.85 | $50.03 | $51.84 | $37.96 | 4,223,770 |
| 2015-10-01 | $51.18 | $51.50 | $50.75 | $51.05 | $37.38 | 4,129,899 |
| 2015-09-30 | $50.99 | $51.44 | $50.75 | $51.32 | $37.57 | 4,655,037 |
| 2015-09-29 | $50.55 | $50.82 | $49.72 | $50.39 | $36.89 | 5,636,167 |
| 2015-09-28 | $52.15 | $52.28 | $50.22 | $50.29 | $36.82 | 5,218,741 |
| 2015-09-25 | $52.64 | $53.11 | $52.33 | $52.51 | $38.45 | 4,942,843 |
| 2015-09-24 | $52.38 | $52.80 | $51.69 | $52.08 | $38.13 | 9,602,697 |
| 2015-09-23 | $53.49 | $53.70 | $52.79 | $52.85 | $38.70 | 3,251,540 |
| 2015-09-22 | $53.75 | $53.99 | $52.96 | $53.44 | $39.13 | 3,871,097 |
| 2015-09-21 | $54.29 | $54.80 | $53.72 | $53.91 | $39.47 | 4,597,146 |
| 2015-09-18 | $55.42 | $55.56 | $53.99 | $54.06 | $39.58 | 8,889,147 |
| 2015-09-17 | $57.34 | $57.60 | $55.91 | $56.00 | $41.00 | 7,020,942 |
| 2015-09-16 | $56.90 | $57.47 | $56.69 | $57.28 | $41.94 | 7,727,329 |
| 2015-09-15 | $57.96 | $57.99 | $57.13 | $57.17 | $41.86 | 4,131,983 |
| 2015-09-14 | $58.16 | $58.21 | $57.41 | $57.86 | $42.36 | 2,988,928 |
| 2015-09-11 | $57.90 | $58.28 | $57.12 | $58.19 | $42.60 | 3,275,012 |
| 2015-09-10 | $58.89 | $59.39 | $58.17 | $58.39 | $42.49 | 4,256,345 |
| 2015-09-09 | $59.68 | $59.91 | $58.73 | $58.85 | $42.82 | 6,192,386 |
| 2015-09-08 | $59.37 | $59.37 | $58.65 | $59.17 | $43.06 | 2,818,304 |
| 2015-09-04 | $58.42 | $59.23 | $58.23 | $58.40 | $42.50 | 2,738,578 |
| 2015-09-03 | $58.97 | $60.13 | $58.65 | $59.28 | $43.14 | 4,337,900 |
Macy`s Inc (M) News Headlines
.jpg)
.jpg)
.jpg)
Recent Macy`s Inc (M) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Macy`s Inc (M) 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 |