Macerich Company (MAC) Exchange: NYSE
Data as of April 25, 2024
$16.93 ($-0.20) -1.17%
Macerich Company - Daily Information
Click for more stock information on Macerich Company.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $17.16 |
| Previous Close | $16.93 |
| High | $17.26 |
| Low | $16.65 |
| Adjusted Open | $17.16 |
| Previous Adjusted Close | $16.93 |
| Adjusted High | $17.26 |
| Adjusted Low | $16.65 |
About Macerich Company (MAC)
Macerich Company (MAC) is an owner and operator of shopping centers in the United States and is one of the largest real estate investment trusts. It was established in 1960 and is based in Santa Monica, California. Macerich has more than 50 million square feet of leasable space, with 94 shopping centers which have ties to over 25,000 retailers. Over the years, Macerich's portfolio has steadily grown, totaling more than 5,500 acres at the time of this report. In 2015, Macerich reported total revenues of $1.75 billion, up from $1.72 billion in 2014, and net income of $122.5 million, up from $118.5 million in 2014. The company's total assets have grown over the same period, reaching nearly $13.5 billion in 2015 from $12.7 billion in 2014. Our strong financial position has enabled the company to consistently pay out good dividends, with a current dividend yield of 3.44%.
Invest in Macerich Company (MAC)
Historical Stock Data for Macerich Company (MAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | $17.16 | $17.26 | $16.65 | $16.93 | $16.93 | 3,180,473 |
| 2024-02-08 | $16.93 | $17.15 | $16.62 | $17.13 | $17.13 | 3,072,867 |
| 2024-02-07 | $16.13 | $17.36 | $16.12 | $16.96 | $16.96 | 3,849,974 |
| 2024-02-06 | $15.65 | $16.65 | $15.65 | $16.61 | $16.61 | 3,858,958 |
| 2024-02-05 | $15.13 | $15.94 | $15.02 | $15.73 | $15.73 | 2,759,904 |
| 2024-02-02 | $15.47 | $15.67 | $15.24 | $15.48 | $15.48 | 1,677,131 |
| 2024-02-01 | $15.81 | $15.86 | $15.13 | $15.81 | $15.81 | 2,376,751 |
| 2024-01-31 | $16.14 | $16.43 | $15.76 | $15.79 | $15.79 | 1,938,788 |
| 2024-01-30 | $16.59 | $16.73 | $16.12 | $16.12 | $16.12 | 1,737,619 |
| 2024-01-29 | $16.68 | $16.80 | $16.58 | $16.75 | $16.75 | 1,237,473 |
| 2024-01-26 | $16.71 | $16.81 | $16.55 | $16.68 | $16.68 | 1,585,613 |
| 2024-01-25 | $16.60 | $16.84 | $16.45 | $16.63 | $16.63 | 1,597,118 |
| 2024-01-24 | $16.54 | $16.69 | $16.17 | $16.31 | $16.31 | 2,361,442 |
| 2024-01-23 | $16.22 | $16.35 | $15.91 | $16.29 | $16.29 | 2,277,293 |
| 2024-01-22 | $15.82 | $16.17 | $15.70 | $16.02 | $16.02 | 1,976,481 |
| 2024-01-19 | $15.39 | $15.66 | $15.09 | $15.66 | $15.66 | 1,758,862 |
| 2024-01-18 | $15.49 | $15.53 | $15.02 | $15.27 | $15.27 | 1,716,228 |
| 2024-01-17 | $15.17 | $15.60 | $15.01 | $15.36 | $15.36 | 2,227,355 |
| 2024-01-16 | $15.44 | $15.65 | $15.34 | $15.55 | $15.55 | 1,489,561 |
| 2024-01-12 | $15.92 | $15.93 | $15.47 | $15.69 | $15.69 | 1,004,777 |
| 2024-01-11 | $15.54 | $15.68 | $15.31 | $15.57 | $15.57 | 1,262,995 |
| 2024-01-10 | $15.41 | $15.84 | $15.38 | $15.71 | $15.71 | 1,152,546 |
| 2024-01-09 | $15.09 | $15.47 | $14.98 | $15.43 | $15.43 | 1,470,203 |
| 2024-01-08 | $14.92 | $15.43 | $14.90 | $15.39 | $15.39 | 1,292,557 |
| 2024-01-05 | $14.72 | $15.30 | $14.66 | $14.95 | $14.95 | 1,051,176 |
| 2024-01-04 | $14.77 | $15.05 | $14.71 | $14.95 | $14.95 | 1,336,814 |
| 2024-01-03 | $15.26 | $15.33 | $14.74 | $14.89 | $14.89 | 1,860,240 |
| 2024-01-02 | $15.34 | $15.69 | $15.17 | $15.55 | $15.55 | 1,410,017 |
| 2023-12-29 | $15.82 | $15.92 | $15.42 | $15.43 | $15.43 | 1,876,399 |
| 2023-12-28 | $15.58 | $15.95 | $15.58 | $15.94 | $15.94 | 1,394,677 |
| 2023-12-27 | $15.62 | $15.85 | $15.50 | $15.70 | $15.70 | 1,155,273 |
| 2023-12-26 | $15.50 | $15.77 | $15.37 | $15.66 | $15.66 | 949,588 |
| 2023-12-22 | $15.74 | $15.89 | $15.36 | $15.41 | $15.41 | 1,446,159 |
| 2023-12-21 | $15.58 | $15.80 | $15.36 | $15.62 | $15.62 | 1,679,475 |
| 2023-12-20 | $15.60 | $15.89 | $15.24 | $15.29 | $15.29 | 2,087,921 |
| 2023-12-19 | $15.78 | $15.98 | $15.64 | $15.65 | $15.65 | 2,014,313 |
| 2023-12-18 | $16.02 | $16.19 | $15.58 | $15.63 | $15.63 | 2,096,295 |
| 2023-12-15 | $16.43 | $16.46 | $15.89 | $16.00 | $16.00 | 6,178,053 |
| 2023-12-14 | $15.00 | $16.54 | $14.92 | $16.40 | $16.40 | 7,630,389 |
| 2023-12-13 | $13.49 | $14.88 | $13.43 | $14.58 | $14.58 | 4,525,587 |
| 2023-12-12 | $13.61 | $13.66 | $13.45 | $13.50 | $13.50 | 2,184,960 |
| 2023-12-11 | $13.33 | $13.67 | $13.24 | $13.61 | $13.61 | 1,445,026 |
| 2023-12-08 | $13.10 | $13.44 | $13.02 | $13.39 | $13.39 | 1,965,825 |
| 2023-12-07 | $12.78 | $13.18 | $12.66 | $13.17 | $13.17 | 2,509,424 |
| 2023-12-06 | $12.68 | $12.98 | $12.62 | $12.77 | $12.77 | 2,042,709 |
| 2023-12-05 | $12.45 | $12.57 | $12.25 | $12.50 | $12.50 | 1,381,361 |
| 2023-12-04 | $12.01 | $12.50 | $11.94 | $12.48 | $12.48 | 1,697,329 |
| 2023-12-01 | $11.43 | $12.23 | $11.37 | $12.13 | $12.13 | 2,296,185 |
| 2023-11-30 | $11.40 | $11.57 | $11.30 | $11.47 | $11.47 | 1,311,242 |
| 2023-11-29 | $11.50 | $11.84 | $11.36 | $11.36 | $11.36 | 1,279,889 |
| 2023-11-28 | $11.01 | $11.35 | $10.86 | $11.35 | $11.35 | 1,273,636 |
| 2023-11-27 | $10.92 | $11.10 | $10.75 | $11.04 | $11.04 | 1,720,093 |
| 2023-11-24 | $10.99 | $11.03 | $10.86 | $10.99 | $10.99 | 501,557 |
| 2023-11-22 | $11.10 | $11.15 | $10.93 | $10.96 | $10.96 | 1,108,390 |
| 2023-11-21 | $11.13 | $11.18 | $10.98 | $10.98 | $10.98 | 1,024,443 |
| 2023-11-20 | $11.33 | $11.36 | $11.11 | $11.36 | $11.36 | 910,007 |
| 2023-11-17 | $11.40 | $11.45 | $11.24 | $11.32 | $11.32 | 1,648,491 |
| 2023-11-16 | $11.64 | $11.64 | $11.08 | $11.20 | $11.20 | 1,416,240 |
| 2023-11-15 | $11.32 | $11.80 | $11.32 | $11.65 | $11.65 | 3,364,679 |
| 2023-11-14 | $10.65 | $11.40 | $10.61 | $11.39 | $11.39 | 3,814,322 |
| 2023-11-13 | $10.22 | $10.27 | $10.00 | $10.09 | $10.09 | 1,153,108 |
| 2023-11-10 | $10.11 | $10.37 | $9.90 | $10.33 | $10.33 | 1,788,728 |
| 2023-11-09 | $10.33 | $10.33 | $9.91 | $9.95 | $9.95 | 1,629,487 |
| 2023-11-08 | $10.42 | $10.42 | $10.17 | $10.22 | $10.22 | 1,540,815 |
| 2023-11-07 | $10.57 | $10.58 | $10.40 | $10.57 | $10.57 | 1,227,147 |
| 2023-11-06 | $11.16 | $11.16 | $10.51 | $10.57 | $10.57 | 1,996,252 |
| 2023-11-03 | $10.80 | $11.28 | $10.74 | $11.22 | $11.22 | 1,819,055 |
| 2023-11-02 | $10.15 | $10.48 | $10.07 | $10.44 | $10.44 | 1,692,860 |
| 2023-11-01 | $9.75 | $9.97 | $9.65 | $9.81 | $9.81 | 2,748,529 |
| 2023-10-31 | $9.86 | $10.11 | $9.21 | $9.72 | $9.72 | 3,180,918 |
| 2023-10-30 | $9.82 | $9.99 | $9.66 | $9.76 | $9.76 | 1,992,476 |
| 2023-10-27 | $10.18 | $10.19 | $9.64 | $9.71 | $9.71 | 1,649,721 |
| 2023-10-26 | $9.91 | $10.14 | $9.81 | $10.11 | $10.11 | 3,103,262 |
| 2023-10-25 | $10.29 | $10.41 | $9.87 | $9.91 | $9.91 | 2,653,899 |
| 2023-10-24 | $10.47 | $10.64 | $10.36 | $10.38 | $10.38 | 2,160,071 |
| 2023-10-23 | $10.46 | $10.67 | $10.32 | $10.33 | $10.33 | 1,687,112 |
| 2023-10-20 | $10.71 | $10.86 | $10.53 | $10.56 | $10.56 | 2,048,268 |
| 2023-10-19 | $10.86 | $11.10 | $10.65 | $10.66 | $10.66 | 1,895,061 |
| 2023-10-18 | $11.20 | $11.23 | $10.96 | $10.97 | $10.97 | 1,317,442 |
| 2023-10-17 | $10.96 | $11.38 | $10.96 | $11.30 | $11.30 | 1,866,515 |
| 2023-10-16 | $11.00 | $11.19 | $10.89 | $11.03 | $11.03 | 1,759,255 |
| 2023-10-13 | $11.01 | $11.01 | $10.67 | $10.86 | $10.86 | 1,266,880 |
| 2023-10-12 | $10.99 | $10.99 | $10.71 | $10.91 | $10.91 | 1,055,415 |
| 2023-10-11 | $10.87 | $11.11 | $10.83 | $11.01 | $11.01 | 839,222 |
| 2023-10-10 | $10.67 | $10.94 | $10.67 | $10.77 | $10.77 | 802,609 |
| 2023-10-09 | $10.40 | $10.70 | $10.32 | $10.61 | $10.61 | 742,166 |
| 2023-10-06 | $10.41 | $10.79 | $10.27 | $10.53 | $10.53 | 1,916,462 |
| 2023-10-05 | $10.57 | $10.68 | $10.39 | $10.51 | $10.51 | 1,456,085 |
| 2023-10-04 | $10.59 | $10.79 | $10.48 | $10.67 | $10.67 | 1,507,834 |
| 2023-10-03 | $10.71 | $10.73 | $10.38 | $10.53 | $10.53 | 1,183,750 |
| 2023-10-02 | $11.10 | $11.28 | $10.68 | $10.82 | $10.82 | 2,400,216 |
| 2023-09-29 | $11.60 | $11.60 | $10.65 | $10.91 | $10.91 | 2,739,168 |
| 2023-09-28 | $11.04 | $11.39 | $10.98 | $11.35 | $11.35 | 1,490,958 |
| 2023-09-27 | $11.03 | $11.30 | $10.94 | $10.97 | $10.97 | 1,123,170 |
| 2023-09-26 | $11.08 | $11.23 | $10.82 | $10.97 | $10.97 | 1,800,474 |
| 2023-09-25 | $11.20 | $11.38 | $11.18 | $11.23 | $11.23 | 845,450 |
| 2023-09-22 | $11.49 | $11.59 | $11.32 | $11.32 | $11.32 | 727,963 |
| 2023-09-21 | $11.74 | $11.81 | $11.45 | $11.46 | $11.46 | 957,928 |
| 2023-09-20 | $12.15 | $12.33 | $11.84 | $11.85 | $11.85 | 868,407 |
| 2023-09-19 | $11.86 | $12.04 | $11.86 | $12.00 | $12.00 | 938,329 |
| 2023-09-18 | $12.14 | $12.14 | $11.81 | $11.84 | $11.84 | 1,309,272 |
| 2023-09-15 | $12.01 | $12.26 | $11.94 | $12.23 | $12.23 | 4,778,946 |
| 2023-09-14 | $11.87 | $12.15 | $11.82 | $12.15 | $12.15 | 1,528,840 |
| 2023-09-13 | $11.82 | $11.87 | $11.63 | $11.71 | $11.71 | 1,323,721 |
| 2023-09-12 | $11.81 | $11.89 | $11.73 | $11.88 | $11.88 | 940,427 |
| 2023-09-11 | $11.85 | $11.89 | $11.72 | $11.81 | $11.81 | 1,011,182 |
| 2023-09-08 | $11.81 | $11.85 | $11.69 | $11.75 | $11.75 | 907,527 |
| 2023-09-07 | $11.81 | $11.89 | $11.67 | $11.82 | $11.82 | 879,561 |
| 2023-09-06 | $11.64 | $11.87 | $11.50 | $11.86 | $11.86 | 918,886 |
| 2023-09-05 | $11.69 | $11.89 | $11.60 | $11.64 | $11.64 | 1,027,459 |
| 2023-09-01 | $11.84 | $11.99 | $11.79 | $11.82 | $11.82 | 884,925 |
| 2023-08-31 | $11.79 | $11.84 | $11.52 | $11.69 | $11.69 | 1,732,639 |
| 2023-08-30 | $11.74 | $11.78 | $11.57 | $11.68 | $11.68 | 1,111,156 |
| 2023-08-29 | $11.37 | $11.75 | $11.25 | $11.75 | $11.75 | 1,208,075 |
| 2023-08-28 | $11.12 | $11.48 | $11.12 | $11.33 | $11.33 | 1,423,316 |
| 2023-08-25 | $11.20 | $11.25 | $11.04 | $11.04 | $11.04 | 621,567 |
| 2023-08-24 | $11.13 | $11.40 | $11.06 | $11.11 | $11.11 | 1,000,333 |
| 2023-08-23 | $11.15 | $11.35 | $11.02 | $11.20 | $11.20 | 1,152,357 |
| 2023-08-22 | $11.40 | $11.43 | $10.98 | $11.08 | $11.08 | 1,552,064 |
| 2023-08-21 | $11.65 | $11.67 | $11.20 | $11.30 | $11.30 | 1,332,548 |
| 2023-08-18 | $11.34 | $11.70 | $11.34 | $11.63 | $11.63 | 1,314,766 |
| 2023-08-17 | $11.77 | $11.83 | $11.50 | $11.51 | $11.51 | 1,484,606 |
| 2023-08-16 | $12.24 | $12.29 | $11.92 | $11.92 | $11.75 | 1,431,143 |
| 2023-08-15 | $12.45 | $12.49 | $12.20 | $12.28 | $12.28 | 1,718,820 |
| 2023-08-14 | $12.56 | $12.84 | $12.48 | $12.62 | $12.62 | 1,647,555 |
| 2023-08-11 | $12.45 | $12.65 | $12.39 | $12.63 | $12.63 | 1,455,123 |
| 2023-08-10 | $12.69 | $12.99 | $12.46 | $12.51 | $12.51 | 1,251,601 |
| 2023-08-09 | $12.90 | $12.90 | $12.64 | $12.66 | $12.66 | 2,605,288 |
| 2023-08-08 | $12.50 | $12.90 | $12.31 | $12.83 | $12.83 | 1,315,565 |
| 2023-08-07 | $12.52 | $12.85 | $12.51 | $12.80 | $12.80 | 1,638,325 |
| 2023-08-04 | $12.60 | $12.85 | $12.53 | $12.61 | $12.61 | 985,201 |
| 2023-08-03 | $12.71 | $12.71 | $12.35 | $12.59 | $12.59 | 1,325,688 |
| 2023-08-02 | $12.69 | $12.90 | $12.56 | $12.90 | $12.90 | 1,492,693 |
| 2023-08-01 | $12.56 | $12.90 | $12.56 | $12.90 | $12.90 | 1,706,371 |
| 2023-07-31 | $12.63 | $12.81 | $12.59 | $12.75 | $12.75 | 2,022,037 |
| 2023-07-28 | $12.46 | $12.66 | $12.37 | $12.63 | $12.63 | 1,656,249 |
| 2023-07-27 | $12.66 | $12.72 | $12.27 | $12.31 | $12.31 | 1,780,789 |
| 2023-07-26 | $12.38 | $12.62 | $12.37 | $12.55 | $12.55 | 1,389,555 |
| 2023-07-25 | $12.59 | $12.74 | $12.42 | $12.45 | $12.45 | 2,654,508 |
| 2023-07-24 | $12.54 | $12.84 | $12.54 | $12.69 | $12.69 | 1,758,044 |
| 2023-07-21 | $12.86 | $12.90 | $12.51 | $12.52 | $12.52 | 2,437,371 |
| 2023-07-20 | $12.75 | $12.86 | $12.60 | $12.75 | $12.75 | 2,717,568 |
| 2023-07-19 | $12.40 | $12.83 | $12.37 | $12.81 | $12.81 | 3,070,793 |
| 2023-07-18 | $11.89 | $12.35 | $11.87 | $12.31 | $12.31 | 3,658,420 |
| 2023-07-17 | $11.75 | $11.91 | $11.60 | $11.87 | $11.87 | 2,886,818 |
| 2023-07-14 | $11.89 | $11.92 | $11.57 | $11.76 | $11.76 | 2,490,950 |
| 2023-07-13 | $12.12 | $12.16 | $11.87 | $11.96 | $11.96 | 2,807,159 |
| 2023-07-12 | $12.30 | $12.42 | $12.13 | $12.13 | $12.13 | 4,603,819 |
| 2023-07-11 | $11.55 | $12.18 | $11.49 | $12.11 | $12.11 | 3,574,505 |
| 2023-07-10 | $11.31 | $11.55 | $11.28 | $11.51 | $11.51 | 3,883,592 |
| 2023-07-07 | $11.23 | $11.57 | $11.23 | $11.34 | $11.34 | 4,231,893 |
| 2023-07-06 | $11.15 | $11.30 | $10.98 | $11.28 | $11.28 | 1,695,473 |
| 2023-07-05 | $11.29 | $11.53 | $11.11 | $11.35 | $11.35 | 1,280,852 |
| 2023-07-03 | $11.28 | $11.49 | $11.28 | $11.42 | $11.42 | 678,195 |
| 2023-06-30 | $11.45 | $11.53 | $11.11 | $11.27 | $11.27 | 1,707,745 |
| 2023-06-29 | $10.92 | $11.35 | $10.92 | $11.35 | $11.35 | 1,148,127 |
| 2023-06-28 | $11.06 | $11.12 | $10.83 | $10.95 | $10.95 | 1,086,674 |
| 2023-06-27 | $10.83 | $11.14 | $10.66 | $11.10 | $11.10 | 1,392,595 |
| 2023-06-26 | $10.28 | $10.86 | $10.23 | $10.77 | $10.77 | 1,917,770 |
| 2023-06-23 | $10.57 | $10.64 | $10.32 | $10.43 | $10.43 | 2,301,186 |
| 2023-06-22 | $10.95 | $10.99 | $10.63 | $10.78 | $10.78 | 2,576,525 |
| 2023-06-21 | $10.86 | $11.07 | $10.73 | $10.93 | $10.93 | 3,569,899 |
| 2023-06-20 | $11.27 | $11.29 | $10.88 | $10.90 | $10.90 | 2,986,428 |
| 2023-06-16 | $11.31 | $11.43 | $11.07 | $11.32 | $11.32 | 44,090,079 |
| 2023-06-15 | $11.16 | $11.41 | $11.11 | $11.21 | $11.21 | 2,872,640 |
| 2023-06-14 | $11.34 | $11.49 | $11.09 | $11.22 | $11.22 | 2,377,842 |
| 2023-06-13 | $11.33 | $11.58 | $11.22 | $11.23 | $11.23 | 1,916,242 |
| 2023-06-12 | $11.19 | $11.40 | $11.06 | $11.24 | $11.24 | 2,358,538 |
| 2023-06-09 | $11.05 | $11.25 | $11.02 | $11.21 | $11.21 | 1,496,078 |
| 2023-06-08 | $11.35 | $11.41 | $10.90 | $11.10 | $11.10 | 2,148,709 |
| 2023-06-07 | $10.96 | $11.46 | $10.85 | $11.38 | $11.38 | 2,202,902 |
| 2023-06-06 | $10.29 | $11.07 | $10.23 | $10.83 | $10.83 | 2,846,937 |
| 2023-06-05 | $10.09 | $10.43 | $10.06 | $10.27 | $10.27 | 2,238,800 |
| 2023-06-02 | $9.73 | $10.26 | $9.69 | $10.16 | $10.16 | 2,519,124 |
| 2023-06-01 | $9.68 | $9.68 | $9.35 | $9.49 | $9.49 | 1,483,142 |
| 2023-05-31 | $9.44 | $9.76 | $9.34 | $9.64 | $9.64 | 2,419,076 |
| 2023-05-30 | $9.42 | $9.53 | $9.32 | $9.50 | $9.50 | 1,452,045 |
| 2023-05-26 | $9.19 | $9.41 | $9.10 | $9.38 | $9.38 | 779,274 |
| 2023-05-25 | $9.19 | $9.38 | $9.05 | $9.27 | $9.27 | 1,022,474 |
| 2023-05-24 | $9.59 | $9.63 | $9.23 | $9.31 | $9.31 | 2,836,300 |
| 2023-05-23 | $10.05 | $10.22 | $9.70 | $9.71 | $9.71 | 1,666,449 |
| 2023-05-22 | $9.61 | $10.08 | $9.50 | $10.05 | $10.05 | 3,473,634 |
| 2023-05-19 | $9.45 | $9.73 | $9.32 | $9.55 | $9.55 | 2,136,784 |
| 2023-05-18 | $9.45 | $9.48 | $9.24 | $9.30 | $9.30 | 3,056,647 |
| 2023-05-17 | $9.23 | $9.66 | $9.15 | $9.65 | $9.48 | 1,298,652 |
| 2023-05-16 | $9.50 | $9.52 | $9.10 | $9.11 | $8.95 | 1,265,731 |
| 2023-05-15 | $9.45 | $9.69 | $9.37 | $9.54 | $9.37 | 1,364,231 |
| 2023-05-12 | $9.56 | $9.62 | $9.31 | $9.40 | $9.23 | 941,017 |
| 2023-05-11 | $9.54 | $9.60 | $9.33 | $9.49 | $9.32 | 1,101,405 |
| 2023-05-10 | $9.66 | $9.80 | $9.47 | $9.71 | $9.54 | 2,115,392 |
| 2023-05-09 | $9.75 | $9.76 | $9.48 | $9.48 | $9.31 | 2,403,942 |
| 2023-05-08 | $10.10 | $10.13 | $9.79 | $9.87 | $9.69 | 1,260,934 |
| 2023-05-05 | $10.18 | $10.23 | $9.76 | $10.01 | $10.01 | 1,900,975 |
| 2023-05-04 | $9.85 | $10.08 | $9.31 | $9.94 | $9.94 | 2,822,489 |
| 2023-05-03 | $10.29 | $10.53 | $10.14 | $10.25 | $10.25 | 3,332,983 |
| 2023-05-02 | $10.21 | $10.33 | $9.70 | $10.21 | $10.21 | 2,909,192 |
| 2023-05-01 | $10.00 | $10.37 | $9.99 | $10.31 | $10.31 | 2,800,849 |
| 2023-04-28 | $9.67 | $10.05 | $9.67 | $9.99 | $9.99 | 1,607,735 |
| 2023-04-27 | $9.50 | $9.79 | $9.44 | $9.71 | $9.71 | 1,278,675 |
| 2023-04-26 | $9.51 | $9.62 | $9.36 | $9.41 | $9.41 | 1,089,075 |
| 2023-04-25 | $9.62 | $9.71 | $9.32 | $9.57 | $9.57 | 1,526,922 |
| 2023-04-24 | $9.87 | $9.99 | $9.67 | $9.78 | $9.78 | 1,269,848 |
| 2023-04-21 | $9.93 | $9.96 | $9.73 | $9.91 | $9.91 | 1,440,510 |
| 2023-04-20 | $10.01 | $10.17 | $9.81 | $9.89 | $9.89 | 1,358,407 |
| 2023-04-19 | $9.72 | $10.25 | $9.69 | $10.16 | $10.16 | 1,868,802 |
| 2023-04-18 | $10.05 | $10.11 | $9.84 | $9.84 | $9.84 | 1,379,205 |
| 2023-04-17 | $9.55 | $10.10 | $9.51 | $10.05 | $10.05 | 1,829,308 |
| 2023-04-14 | $9.86 | $10.04 | $9.47 | $9.57 | $9.57 | 1,822,648 |
| 2023-04-13 | $9.93 | $9.99 | $9.73 | $9.79 | $9.79 | 1,684,390 |
| 2023-04-12 | $10.45 | $10.50 | $9.91 | $9.92 | $9.92 | 2,600,491 |
| 2023-04-11 | $10.20 | $10.42 | $10.16 | $10.27 | $10.27 | 1,827,016 |
| 2023-04-10 | $10.10 | $10.36 | $9.97 | $10.15 | $10.15 | 1,775,664 |
| 2023-04-06 | $10.34 | $10.34 | $10.08 | $10.10 | $10.10 | 1,358,359 |
| 2023-04-05 | $10.30 | $10.38 | $10.15 | $10.23 | $10.23 | 1,010,176 |
| 2023-04-04 | $10.70 | $10.73 | $10.25 | $10.43 | $10.43 | 1,194,640 |
| 2023-04-03 | $10.69 | $10.82 | $10.43 | $10.63 | $10.63 | 1,499,562 |
| 2023-03-31 | $10.29 | $10.61 | $10.25 | $10.60 | $10.60 | 1,820,186 |
| 2023-03-30 | $10.13 | $10.29 | $10.05 | $10.19 | $10.19 | 1,315,734 |
| 2023-03-29 | $9.95 | $9.99 | $9.77 | $9.96 | $9.96 | 1,434,822 |
| 2023-03-28 | $9.56 | $9.77 | $9.52 | $9.77 | $9.77 | 1,696,464 |
| 2023-03-27 | $9.73 | $9.74 | $9.52 | $9.67 | $9.67 | 1,691,226 |
| 2023-03-24 | $8.90 | $9.49 | $8.77 | $9.49 | $9.49 | 2,092,210 |
| 2023-03-23 | $9.33 | $9.57 | $8.98 | $9.10 | $9.10 | 2,581,425 |
| 2023-03-22 | $9.63 | $9.88 | $9.35 | $9.40 | $9.40 | 2,850,092 |
| 2023-03-21 | $9.59 | $9.88 | $9.57 | $9.73 | $9.73 | 2,538,558 |
| 2023-03-20 | $9.44 | $9.67 | $9.30 | $9.43 | $9.43 | 2,343,139 |
| 2023-03-17 | $9.58 | $9.62 | $9.00 | $9.39 | $9.39 | 7,634,362 |
| 2023-03-16 | $9.77 | $9.86 | $9.24 | $9.71 | $9.71 | 3,583,927 |
| 2023-03-15 | $10.04 | $10.13 | $9.68 | $9.87 | $9.87 | 4,626,932 |
| 2023-03-14 | $10.83 | $10.93 | $10.27 | $10.40 | $10.40 | 2,476,591 |
| 2023-03-13 | $10.47 | $10.65 | $10.18 | $10.39 | $10.39 | 2,951,315 |
| 2023-03-10 | $11.38 | $11.41 | $10.47 | $10.68 | $10.68 | 3,691,116 |
| 2023-03-09 | $11.77 | $11.91 | $11.40 | $11.41 | $11.41 | 1,754,087 |
| 2023-03-08 | $11.71 | $11.95 | $11.67 | $11.82 | $11.82 | 1,114,336 |
| 2023-03-07 | $12.02 | $12.07 | $11.57 | $11.65 | $11.65 | 1,225,230 |
| 2023-03-06 | $12.12 | $12.32 | $11.97 | $12.02 | $12.02 | 1,258,083 |
| 2023-03-03 | $12.21 | $12.26 | $12.02 | $12.09 | $12.09 | 1,124,318 |
| 2023-03-02 | $11.87 | $12.13 | $11.82 | $12.11 | $12.11 | 939,904 |
| 2023-03-01 | $11.89 | $12.08 | $11.82 | $11.99 | $11.99 | 1,060,449 |
| 2023-02-28 | $12.12 | $12.31 | $11.95 | $11.95 | $11.95 | 1,846,822 |
| 2023-02-27 | $12.37 | $12.40 | $12.09 | $12.15 | $12.15 | 850,237 |
| 2023-02-24 | $12.11 | $12.27 | $12.04 | $12.18 | $12.18 | 1,295,199 |
| 2023-02-23 | $12.39 | $12.46 | $12.18 | $12.36 | $12.36 | 1,323,162 |
| 2023-02-22 | $12.18 | $12.48 | $12.15 | $12.27 | $12.27 | 1,383,112 |
| 2023-02-21 | $12.53 | $12.61 | $12.08 | $12.09 | $12.09 | 1,658,596 |
| 2023-02-17 | $12.85 | $12.85 | $12.51 | $12.73 | $12.73 | 2,152,414 |
| 2023-02-16 | $12.84 | $13.07 | $12.81 | $12.84 | $12.84 | 1,694,304 |
| 2023-02-15 | $13.06 | $13.35 | $13.00 | $13.27 | $13.10 | 1,380,088 |
| 2023-02-14 | $13.37 | $13.55 | $13.09 | $13.18 | $13.01 | 1,587,063 |
| 2023-02-13 | $13.19 | $13.44 | $13.06 | $13.41 | $13.23 | 1,295,858 |
| 2023-02-10 | $13.04 | $13.23 | $12.89 | $13.15 | $12.98 | 1,594,261 |
| 2023-02-09 | $13.51 | $13.51 | $13.05 | $13.14 | $12.97 | 1,735,414 |
| 2023-02-08 | $13.24 | $13.61 | $13.20 | $13.36 | $13.19 | 2,040,984 |
| 2023-02-07 | $13.57 | $13.60 | $13.02 | $13.31 | $13.14 | 1,824,128 |
| 2023-02-06 | $13.70 | $13.83 | $13.49 | $13.75 | $13.57 | 1,194,048 |
| 2023-02-03 | $13.95 | $14.16 | $13.80 | $13.94 | $13.76 | 1,555,841 |
| 2023-02-02 | $14.00 | $14.51 | $13.97 | $14.22 | $14.03 | 2,424,682 |
| 2023-02-01 | $13.69 | $13.98 | $13.38 | $13.89 | $13.71 | 1,909,188 |
| 2023-01-31 | $13.21 | $13.75 | $13.21 | $13.74 | $13.56 | 1,966,566 |
| 2023-01-30 | $13.45 | $13.59 | $13.18 | $13.21 | $13.04 | 1,139,385 |
| 2023-01-27 | $13.23 | $13.70 | $13.21 | $13.67 | $13.49 | 1,626,543 |
| 2023-01-26 | $13.09 | $13.28 | $13.01 | $13.27 | $13.10 | 1,403,387 |
| 2023-01-25 | $12.60 | $13.05 | $12.51 | $13.02 | $12.85 | 1,883,441 |
| 2023-01-24 | $12.31 | $12.84 | $12.31 | $12.75 | $12.58 | 1,071,924 |
| 2023-01-23 | $12.44 | $12.66 | $12.41 | $12.65 | $12.48 | 1,450,635 |
| 2023-01-20 | $12.23 | $12.49 | $12.01 | $12.46 | $12.30 | 1,275,236 |
| 2023-01-19 | $12.29 | $12.29 | $12.02 | $12.14 | $11.98 | 1,115,559 |
| 2023-01-18 | $12.67 | $12.78 | $12.31 | $12.43 | $12.27 | 1,041,272 |
| 2023-01-17 | $12.62 | $12.68 | $12.47 | $12.64 | $12.47 | 958,220 |
| 2023-01-13 | $12.30 | $12.63 | $12.22 | $12.62 | $12.46 | 981,906 |
| 2023-01-12 | $12.15 | $12.46 | $11.93 | $12.45 | $12.29 | 1,318,931 |
| 2023-01-11 | $11.55 | $12.07 | $11.55 | $12.02 | $11.86 | 1,495,046 |
| 2023-01-10 | $11.50 | $11.57 | $11.25 | $11.44 | $11.29 | 1,516,977 |
| 2023-01-09 | $11.76 | $11.82 | $11.57 | $11.63 | $11.48 | 1,638,852 |
| 2023-01-06 | $11.49 | $11.71 | $11.42 | $11.70 | $11.55 | 946,627 |
| 2023-01-05 | $11.58 | $11.59 | $11.31 | $11.35 | $11.20 | 935,418 |
| 2023-01-04 | $11.34 | $11.89 | $11.30 | $11.72 | $11.57 | 1,206,244 |
| 2023-01-03 | $11.46 | $11.61 | $11.11 | $11.18 | $11.03 | 1,455,985 |
| 2022-12-30 | $11.14 | $11.31 | $11.07 | $11.26 | $11.11 | 1,214,787 |
| 2022-12-29 | $11.18 | $11.39 | $11.15 | $11.26 | $11.11 | 1,318,578 |
| 2022-12-28 | $11.57 | $11.60 | $11.03 | $11.05 | $10.91 | 1,284,972 |
| 2022-12-27 | $11.52 | $11.61 | $11.42 | $11.54 | $11.39 | 964,188 |
| 2022-12-23 | $11.40 | $11.57 | $11.39 | $11.54 | $11.39 | 1,114,233 |
| 2022-12-22 | $11.57 | $11.59 | $11.23 | $11.45 | $11.30 | 1,788,507 |
| 2022-12-21 | $11.59 | $11.86 | $11.59 | $11.68 | $11.53 | 1,699,571 |
| 2022-12-20 | $11.56 | $11.70 | $11.44 | $11.48 | $11.33 | 1,882,520 |
| 2022-12-19 | $11.72 | $11.85 | $11.56 | $11.63 | $11.48 | 2,278,747 |
| 2022-12-16 | $11.94 | $12.03 | $11.47 | $11.72 | $11.57 | 3,630,855 |
| 2022-12-15 | $12.23 | $12.39 | $12.18 | $12.25 | $12.09 | 1,437,715 |
| 2022-12-14 | $12.57 | $12.77 | $12.40 | $12.44 | $12.28 | 1,728,822 |
| 2022-12-13 | $12.67 | $12.87 | $12.48 | $12.61 | $12.45 | 1,739,618 |
| 2022-12-12 | $12.43 | $12.48 | $12.21 | $12.34 | $12.18 | 1,373,706 |
| 2022-12-09 | $12.55 | $12.73 | $12.42 | $12.46 | $12.46 | 1,420,862 |
| 2022-12-08 | $12.70 | $12.82 | $12.60 | $12.68 | $12.68 | 1,892,702 |
| 2022-12-07 | $12.35 | $12.77 | $12.27 | $12.62 | $12.62 | 1,969,956 |
| 2022-12-06 | $12.31 | $12.42 | $12.19 | $12.39 | $12.39 | 1,278,442 |
| 2022-12-05 | $12.50 | $12.59 | $12.23 | $12.31 | $12.31 | 1,688,018 |
| 2022-12-02 | $12.35 | $12.68 | $12.29 | $12.52 | $12.52 | 1,460,837 |
| 2022-12-01 | $12.72 | $12.95 | $12.29 | $12.56 | $12.56 | 2,595,293 |
| 2022-11-30 | $12.84 | $12.99 | $12.48 | $12.70 | $12.70 | 2,565,163 |
| 2022-11-29 | $12.48 | $13.00 | $12.48 | $12.97 | $12.97 | 2,228,984 |
| 2022-11-28 | $12.94 | $13.07 | $12.38 | $12.39 | $12.39 | 2,368,270 |
| 2022-11-25 | $13.20 | $13.28 | $13.15 | $13.18 | $13.18 | 775,200 |
| 2022-11-23 | $13.05 | $13.25 | $12.97 | $13.16 | $13.16 | 1,271,326 |
| 2022-11-22 | $13.12 | $13.26 | $13.05 | $13.14 | $13.14 | 1,646,168 |
| 2022-11-21 | $13.22 | $13.22 | $12.83 | $13.01 | $13.01 | 2,276,732 |
| 2022-11-18 | $13.50 | $13.53 | $13.16 | $13.34 | $13.34 | 2,233,134 |
| 2022-11-17 | $12.67 | $13.20 | $12.54 | $13.20 | $13.20 | 2,444,599 |
| 2022-11-16 | $12.94 | $13.15 | $12.77 | $12.92 | $12.92 | 2,970,686 |
| 2022-11-15 | $13.00 | $13.20 | $12.60 | $13.16 | $13.16 | 3,175,470 |
| 2022-11-14 | $12.62 | $12.87 | $12.56 | $12.66 | $12.66 | 2,032,363 |
| 2022-11-11 | $12.79 | $13.16 | $12.67 | $12.72 | $12.72 | 3,291,441 |
| 2022-11-10 | $12.23 | $12.82 | $12.10 | $12.81 | $12.81 | 5,213,807 |
| 2022-11-09 | $11.68 | $11.92 | $11.48 | $11.56 | $11.56 | 2,045,772 |
| 2022-11-08 | $12.10 | $12.13 | $11.58 | $11.76 | $11.76 | 3,273,684 |
| 2022-11-07 | $12.09 | $12.18 | $11.80 | $12.17 | $12.00 | 2,776,396 |
| 2022-11-04 | $11.74 | $12.24 | $11.73 | $12.11 | $11.94 | 4,062,259 |
| 2022-11-03 | $10.85 | $11.61 | $10.59 | $11.56 | $11.40 | 2,840,723 |
| 2022-11-02 | $11.51 | $11.83 | $11.35 | $11.39 | $11.23 | 3,606,149 |
| 2022-11-01 | $11.28 | $11.76 | $11.08 | $11.66 | $11.49 | 2,951,734 |
| 2022-10-31 | $10.93 | $11.20 | $10.89 | $11.13 | $11.13 | 3,645,438 |
| 2022-10-28 | $10.34 | $11.14 | $10.30 | $11.01 | $11.01 | 4,633,312 |
| 2022-10-27 | $10.40 | $10.62 | $10.09 | $10.24 | $10.24 | 3,180,249 |
| 2022-10-26 | $10.19 | $10.33 | $10.06 | $10.33 | $10.33 | 2,814,219 |
| 2022-10-25 | $9.57 | $10.17 | $9.57 | $10.14 | $10.14 | 1,749,077 |
| 2022-10-24 | $9.43 | $9.68 | $9.30 | $9.55 | $9.55 | 2,735,797 |
| 2022-10-21 | $9.38 | $9.49 | $9.19 | $9.43 | $9.43 | 3,049,910 |
| 2022-10-20 | $9.30 | $9.59 | $9.22 | $9.40 | $9.40 | 2,989,978 |
| 2022-10-19 | $9.43 | $9.51 | $9.03 | $9.24 | $9.24 | 3,315,692 |
| 2022-10-18 | $9.38 | $9.68 | $9.30 | $9.57 | $9.57 | 2,451,681 |
| 2022-10-17 | $9.32 | $9.46 | $9.20 | $9.26 | $9.26 | 1,607,867 |
| 2022-10-14 | $9.15 | $9.34 | $8.96 | $9.03 | $9.03 | 2,361,389 |
| 2022-10-13 | $8.47 | $9.10 | $8.38 | $9.02 | $9.02 | 2,753,833 |
| 2022-10-12 | $8.71 | $8.77 | $8.55 | $8.69 | $8.69 | 1,517,859 |
| 2022-10-11 | $8.50 | $8.83 | $8.33 | $8.75 | $8.75 | 2,269,027 |
| 2022-10-10 | $8.54 | $8.61 | $8.42 | $8.48 | $8.48 | 1,374,178 |
| 2022-10-07 | $8.43 | $8.55 | $8.33 | $8.43 | $8.43 | 1,754,909 |
| 2022-10-06 | $8.61 | $8.76 | $8.53 | $8.62 | $8.62 | 1,674,859 |
| 2022-10-05 | $8.51 | $8.67 | $8.31 | $8.62 | $8.62 | 3,295,937 |
| 2022-10-04 | $8.24 | $8.75 | $8.24 | $8.73 | $8.73 | 3,297,035 |
| 2022-10-03 | $8.14 | $8.19 | $7.83 | $8.07 | $8.07 | 2,284,679 |
| 2022-09-30 | $8.07 | $8.13 | $7.85 | $7.94 | $7.94 | 4,043,158 |
| 2022-09-29 | $8.00 | $8.01 | $7.72 | $7.99 | $7.99 | 4,911,294 |
| 2022-09-28 | $7.84 | $8.23 | $7.75 | $8.17 | $8.17 | 5,259,474 |
| 2022-09-27 | $7.92 | $7.99 | $7.59 | $7.73 | $7.73 | 5,271,226 |
| 2022-09-26 | $7.77 | $7.85 | $7.40 | $7.73 | $7.73 | 5,878,392 |
| 2022-09-23 | $8.00 | $8.06 | $7.60 | $7.85 | $7.85 | 3,474,308 |
| 2022-09-22 | $8.75 | $8.80 | $8.11 | $8.15 | $8.15 | 4,447,192 |
| 2022-09-21 | $9.01 | $9.15 | $8.77 | $8.78 | $8.78 | 2,746,645 |
| 2022-09-20 | $8.89 | $8.93 | $8.63 | $8.79 | $8.79 | 2,253,206 |
| 2022-09-19 | $8.91 | $9.07 | $8.85 | $9.02 | $9.02 | 1,657,648 |
| 2022-09-16 | $8.92 | $9.08 | $8.83 | $9.08 | $9.08 | 4,004,800 |
| 2022-09-15 | $9.21 | $9.35 | $9.00 | $9.01 | $9.01 | 1,412,639 |
| 2022-09-14 | $9.28 | $9.30 | $9.06 | $9.28 | $9.28 | 1,789,272 |
| 2022-09-13 | $9.58 | $9.68 | $9.25 | $9.31 | $9.31 | 2,106,115 |
| 2022-09-12 | $10.01 | $10.12 | $9.83 | $9.95 | $9.95 | 1,742,539 |
| 2022-09-09 | $9.89 | $9.91 | $9.77 | $9.86 | $9.86 | 1,196,252 |
| 2022-09-08 | $9.45 | $9.76 | $9.30 | $9.74 | $9.74 | 1,478,638 |
| 2022-09-07 | $9.25 | $9.56 | $9.23 | $9.56 | $9.56 | 1,884,839 |
| 2022-09-06 | $9.53 | $9.53 | $9.18 | $9.26 | $9.26 | 2,684,411 |
| 2022-09-02 | $9.69 | $9.73 | $9.36 | $9.41 | $9.41 | 1,353,517 |
| 2022-09-01 | $9.49 | $9.57 | $9.12 | $9.52 | $9.52 | 2,348,141 |
| 2022-08-31 | $9.77 | $9.83 | $9.55 | $9.57 | $9.57 | 1,747,387 |
| 2022-08-30 | $9.83 | $9.93 | $9.67 | $9.75 | $9.75 | 1,485,004 |
| 2022-08-29 | $9.77 | $9.96 | $9.62 | $9.75 | $9.75 | 2,298,192 |
| 2022-08-26 | $10.26 | $10.31 | $9.89 | $9.92 | $9.92 | 1,734,363 |
| 2022-08-25 | $9.93 | $10.22 | $9.93 | $10.22 | $10.22 | 1,889,852 |
| 2022-08-24 | $10.03 | $10.26 | $9.94 | $9.96 | $9.96 | 1,572,550 |
| 2022-08-23 | $10.25 | $10.34 | $10.07 | $10.08 | $10.08 | 1,185,140 |
| 2022-08-22 | $10.63 | $10.64 | $10.17 | $10.17 | $10.17 | 1,751,466 |
| 2022-08-19 | $11.10 | $11.12 | $10.73 | $10.83 | $10.83 | 2,162,510 |
| 2022-08-18 | $11.05 | $11.23 | $11.05 | $11.21 | $11.21 | 1,183,339 |
| 2022-08-17 | $11.36 | $11.45 | $11.16 | $11.21 | $11.06 | 1,556,810 |
| 2022-08-16 | $11.37 | $11.73 | $11.33 | $11.53 | $11.38 | 1,647,049 |
| 2022-08-15 | $11.46 | $11.53 | $11.36 | $11.40 | $11.25 | 2,054,243 |
| 2022-08-12 | $11.27 | $11.53 | $11.20 | $11.50 | $11.35 | 1,497,876 |
| 2022-08-11 | $11.23 | $11.35 | $11.08 | $11.10 | $10.95 | 2,449,361 |
| 2022-08-10 | $10.91 | $11.08 | $10.78 | $11.04 | $10.89 | 1,473,409 |
| 2022-08-09 | $10.75 | $10.75 | $10.37 | $10.58 | $10.44 | 1,824,653 |
| 2022-08-08 | $10.49 | $11.18 | $10.49 | $10.80 | $10.66 | 2,853,743 |
| 2022-08-05 | $10.12 | $10.45 | $10.07 | $10.38 | $10.24 | 1,916,340 |
| 2022-08-04 | $10.20 | $10.28 | $10.10 | $10.23 | $10.09 | 1,839,699 |
| 2022-08-03 | $10.18 | $10.50 | $10.17 | $10.25 | $10.11 | 2,314,480 |
| 2022-08-02 | $10.45 | $10.53 | $10.05 | $10.08 | $9.95 | 2,765,857 |
| 2022-08-01 | $10.44 | $10.65 | $10.16 | $10.57 | $10.43 | 2,257,397 |
| 2022-07-29 | $10.66 | $10.97 | $10.59 | $10.61 | $10.47 | 2,565,111 |
| 2022-07-28 | $10.45 | $10.72 | $10.22 | $10.71 | $10.57 | 2,442,905 |
| 2022-07-27 | $10.24 | $10.48 | $10.15 | $10.43 | $10.29 | 1,955,524 |
| 2022-07-26 | $10.12 | $10.30 | $10.02 | $10.14 | $10.01 | 1,896,897 |
| 2022-07-25 | $10.27 | $10.30 | $10.11 | $10.29 | $10.15 | 1,487,446 |
| 2022-07-22 | $10.37 | $10.49 | $10.07 | $10.20 | $10.07 | 1,383,177 |
| 2022-07-21 | $10.11 | $10.31 | $10.00 | $10.29 | $10.15 | 1,644,950 |
| 2022-07-20 | $10.04 | $10.37 | $9.99 | $10.24 | $10.10 | 1,767,665 |
| 2022-07-19 | $9.64 | $10.10 | $9.64 | $10.05 | $9.92 | 2,190,637 |
| 2022-07-18 | $9.41 | $9.66 | $9.38 | $9.41 | $9.29 | 2,381,774 |
| 2022-07-15 | $9.21 | $9.31 | $9.00 | $9.28 | $9.16 | 1,907,733 |
| 2022-07-14 | $8.87 | $9.14 | $8.85 | $9.02 | $8.90 | 2,708,580 |
| 2022-07-13 | $8.92 | $9.16 | $8.83 | $9.04 | $8.92 | 2,025,810 |
| 2022-07-12 | $8.88 | $9.22 | $8.88 | $9.08 | $8.96 | 1,949,765 |
| 2022-07-11 | $8.97 | $9.04 | $8.80 | $8.92 | $8.80 | 1,807,456 |
| 2022-07-08 | $9.15 | $9.23 | $8.93 | $9.11 | $8.99 | 1,663,550 |
| 2022-07-07 | $9.03 | $9.28 | $8.95 | $9.18 | $9.06 | 2,434,518 |
| 2022-07-06 | $9.32 | $9.48 | $8.94 | $9.00 | $8.88 | 2,137,056 |
| 2022-07-05 | $8.92 | $9.39 | $8.63 | $9.35 | $9.23 | 4,354,471 |
| 2022-07-01 | $8.71 | $8.96 | $8.61 | $8.93 | $8.81 | 1,837,010 |
| 2022-06-30 | $8.59 | $8.84 | $8.42 | $8.71 | $8.59 | 1,941,059 |
| 2022-06-29 | $9.03 | $9.09 | $8.82 | $8.90 | $8.78 | 2,219,060 |
| 2022-06-28 | $9.57 | $9.77 | $9.12 | $9.15 | $9.03 | 2,958,677 |
| 2022-06-27 | $9.53 | $9.60 | $9.22 | $9.37 | $9.25 | 2,830,057 |
| 2022-06-24 | $9.06 | $9.44 | $9.00 | $9.44 | $9.32 | 4,129,378 |
| 2022-06-23 | $8.88 | $9.04 | $8.77 | $8.94 | $8.82 | 2,952,693 |
| 2022-06-22 | $8.72 | $9.13 | $8.70 | $8.93 | $8.81 | 3,571,990 |
| 2022-06-21 | $9.22 | $9.34 | $8.94 | $8.94 | $8.82 | 3,958,807 |
| 2022-06-17 | $9.11 | $9.29 | $8.85 | $9.04 | $8.92 | 4,168,691 |
| 2022-06-16 | $8.91 | $9.05 | $8.69 | $8.98 | $8.86 | 3,861,017 |
| 2022-06-15 | $9.48 | $9.48 | $9.08 | $9.23 | $9.11 | 3,854,558 |
| 2022-06-14 | $9.52 | $9.67 | $9.13 | $9.26 | $9.14 | 5,433,232 |
| 2022-06-13 | $9.60 | $9.77 | $9.22 | $9.28 | $9.16 | 3,973,841 |
| 2022-06-10 | $10.50 | $10.65 | $9.98 | $10.00 | $9.87 | 4,789,812 |
| 2022-06-09 | $11.30 | $11.30 | $10.68 | $10.69 | $10.55 | 1,884,208 |
| 2022-06-08 | $11.33 | $11.47 | $11.23 | $11.34 | $11.19 | 1,510,798 |
| 2022-06-07 | $11.18 | $11.50 | $11.08 | $11.48 | $11.33 | 1,141,978 |
| 2022-06-06 | $11.54 | $11.58 | $11.26 | $11.34 | $11.19 | 2,873,737 |
| 2022-06-03 | $11.61 | $11.63 | $11.29 | $11.36 | $11.21 | 1,624,720 |
| 2022-06-02 | $11.34 | $11.68 | $11.24 | $11.68 | $11.53 | 2,022,584 |
| 2022-06-01 | $11.87 | $11.93 | $11.23 | $11.41 | $11.26 | 1,611,436 |
| 2022-05-31 | $11.69 | $12.02 | $11.61 | $11.75 | $11.59 | 2,686,186 |
| 2022-05-27 | $11.78 | $11.97 | $11.62 | $11.82 | $11.66 | 2,158,098 |
| 2022-05-26 | $11.74 | $11.94 | $11.71 | $11.74 | $11.58 | 2,540,799 |
| 2022-05-25 | $11.41 | $11.83 | $11.31 | $11.47 | $11.32 | 4,131,684 |
| 2022-05-24 | $11.37 | $11.51 | $10.97 | $11.43 | $11.28 | 2,286,410 |
| 2022-05-23 | $11.70 | $11.73 | $11.34 | $11.56 | $11.41 | 2,717,940 |
| 2022-05-20 | $12.03 | $12.09 | $11.12 | $11.47 | $11.32 | 4,122,549 |
| 2022-05-19 | $11.95 | $12.32 | $11.72 | $11.84 | $11.68 | 3,813,060 |
| 2022-05-18 | $13.35 | $13.37 | $12.21 | $12.29 | $11.98 | 3,269,235 |
| 2022-05-17 | $13.13 | $14.27 | $13.13 | $13.68 | $13.33 | 7,315,840 |
| 2022-05-16 | $12.64 | $13.07 | $12.39 | $12.85 | $12.52 | 5,497,187 |
| 2022-05-13 | $12.46 | $12.86 | $12.35 | $12.60 | $12.28 | 2,921,733 |
| 2022-05-12 | $12.03 | $12.53 | $11.76 | $12.52 | $12.20 | 3,393,719 |
| 2022-05-11 | $13.09 | $13.21 | $12.02 | $12.04 | $11.73 | 3,639,847 |
| 2022-05-10 | $13.28 | $13.44 | $12.65 | $13.01 | $12.68 | 7,234,411 |
| 2022-05-09 | $13.06 | $14.00 | $12.85 | $13.14 | $12.80 | 6,311,584 |
| 2022-05-06 | $13.10 | $13.79 | $12.61 | $13.51 | $13.16 | 5,632,365 |
| 2022-05-05 | $13.74 | $13.92 | $13.08 | $13.23 | $12.89 | 7,054,679 |
| 2022-05-04 | $13.00 | $14.17 | $12.81 | $14.01 | $13.65 | 6,089,283 |
| 2022-05-03 | $12.52 | $12.94 | $12.35 | $12.89 | $12.56 | 3,173,322 |
| 2022-05-02 | $12.55 | $12.70 | $12.05 | $12.46 | $12.14 | 3,613,919 |
| 2022-04-29 | $13.01 | $13.14 | $12.45 | $12.55 | $12.23 | 3,989,506 |
| 2022-04-28 | $12.86 | $13.27 | $12.51 | $13.14 | $12.80 | 2,305,621 |
| 2022-04-27 | $13.19 | $13.30 | $12.60 | $12.83 | $12.50 | 3,736,174 |
| 2022-04-26 | $13.54 | $13.59 | $13.15 | $13.24 | $12.90 | 3,843,503 |
| 2022-04-25 | $13.31 | $13.69 | $13.07 | $13.59 | $13.24 | 1,792,459 |
| 2022-04-22 | $13.86 | $14.00 | $13.44 | $13.45 | $13.11 | 1,873,448 |
| 2022-04-21 | $14.77 | $14.83 | $13.98 | $14.00 | $13.64 | 1,731,609 |
| 2022-04-20 | $14.51 | $14.75 | $14.33 | $14.49 | $14.12 | 1,695,929 |
| 2022-04-19 | $14.10 | $14.51 | $14.02 | $14.41 | $14.04 | 1,643,922 |
| 2022-04-18 | $13.79 | $14.21 | $13.69 | $14.08 | $13.72 | 3,686,416 |
| 2022-04-14 | $14.62 | $14.76 | $14.22 | $14.24 | $13.88 | 1,725,078 |
| 2022-04-13 | $14.02 | $14.59 | $13.95 | $14.55 | $14.18 | 1,461,956 |
| 2022-04-12 | $14.09 | $14.53 | $13.94 | $13.95 | $13.59 | 1,917,298 |
| 2022-04-11 | $14.01 | $14.25 | $13.85 | $14.04 | $13.68 | 2,159,192 |
| 2022-04-08 | $13.79 | $14.18 | $13.60 | $14.09 | $13.73 | 2,249,169 |
| 2022-04-07 | $13.92 | $14.07 | $13.43 | $13.77 | $13.42 | 3,634,024 |
| 2022-04-06 | $14.76 | $14.86 | $13.89 | $14.05 | $13.69 | 4,380,392 |
| 2022-04-05 | $15.53 | $15.68 | $14.86 | $14.89 | $14.51 | 1,950,518 |
| 2022-04-04 | $15.52 | $15.52 | $15.15 | $15.44 | $15.05 | 2,714,228 |
| 2022-04-01 | $15.73 | $15.77 | $15.42 | $15.64 | $15.24 | 2,583,751 |
| 2022-03-31 | $15.90 | $16.05 | $15.60 | $15.64 | $15.24 | 2,450,606 |
| 2022-03-30 | $16.21 | $16.67 | $15.93 | $16.04 | $15.63 | 3,124,406 |
| 2022-03-29 | $15.48 | $16.28 | $15.30 | $16.15 | $15.74 | 5,054,927 |
| 2022-03-28 | $14.77 | $15.21 | $14.58 | $15.18 | $14.79 | 3,382,028 |
| 2022-03-25 | $14.75 | $14.88 | $14.64 | $14.80 | $14.42 | 1,220,662 |
| 2022-03-24 | $14.67 | $14.71 | $14.49 | $14.68 | $14.30 | 1,479,486 |
| 2022-03-23 | $14.82 | $15.02 | $14.66 | $14.68 | $14.30 | 1,478,344 |
| 2022-03-22 | $14.81 | $15.31 | $14.79 | $14.96 | $14.58 | 2,196,476 |
| 2022-03-21 | $14.61 | $14.71 | $14.28 | $14.64 | $14.27 | 3,418,929 |
| 2022-03-18 | $14.80 | $14.87 | $14.41 | $14.63 | $14.26 | 4,814,203 |
| 2022-03-17 | $14.75 | $14.90 | $14.54 | $14.90 | $14.52 | 2,858,098 |
| 2022-03-16 | $14.84 | $15.22 | $14.55 | $14.94 | $14.56 | 3,302,811 |
| 2022-03-15 | $14.11 | $14.55 | $14.04 | $14.53 | $14.16 | 2,439,929 |
| 2022-03-14 | $14.50 | $14.70 | $13.93 | $14.15 | $13.79 | 2,617,976 |
| 2022-03-11 | $15.09 | $15.13 | $14.25 | $14.38 | $14.01 | 4,048,987 |
| 2022-03-10 | $14.67 | $14.88 | $14.44 | $14.87 | $14.49 | 2,135,440 |
| 2022-03-09 | $15.07 | $15.48 | $14.94 | $14.99 | $14.61 | 2,088,032 |
| 2022-03-08 | $14.66 | $15.47 | $14.55 | $14.79 | $14.41 | 4,502,472 |
| 2022-03-07 | $15.03 | $15.25 | $14.45 | $14.45 | $14.08 | 3,978,094 |
| 2022-03-04 | $15.15 | $15.53 | $14.85 | $15.15 | $14.76 | 3,738,652 |
| 2022-03-03 | $15.69 | $15.74 | $15.17 | $15.51 | $15.11 | 1,660,332 |
| 2022-03-02 | $15.00 | $15.72 | $15.00 | $15.54 | $15.14 | 3,503,185 |
| 2022-03-01 | $15.24 | $15.44 | $14.64 | $14.95 | $14.57 | 2,480,365 |
| 2022-02-28 | $15.18 | $15.57 | $14.95 | $15.30 | $14.91 | 3,035,865 |
| 2022-02-25 | $15.35 | $15.59 | $15.19 | $15.55 | $15.15 | 1,697,023 |
| 2022-02-24 | $14.14 | $15.35 | $14.02 | $15.31 | $14.92 | 2,378,053 |
| 2022-02-23 | $15.50 | $15.65 | $14.69 | $14.72 | $14.34 | 2,856,325 |
| 2022-02-22 | $15.45 | $15.80 | $15.13 | $15.29 | $14.90 | 2,357,951 |
| 2022-02-18 | $15.83 | $16.17 | $15.59 | $15.68 | $15.28 | 3,030,067 |
| 2022-02-17 | $16.20 | $16.41 | $15.87 | $15.93 | $15.52 | 3,155,754 |
| 2022-02-16 | $16.10 | $16.58 | $16.01 | $16.47 | $15.90 | 2,368,649 |
| 2022-02-15 | $15.85 | $16.18 | $15.70 | $15.99 | $15.44 | 3,226,258 |
| 2022-02-14 | $16.02 | $16.16 | $15.47 | $15.67 | $15.13 | 3,910,828 |
| 2022-02-11 | $16.75 | $17.12 | $16.01 | $16.14 | $15.58 | 3,456,547 |
| 2022-02-10 | $16.30 | $17.60 | $16.05 | $16.52 | $15.95 | 4,347,619 |
| 2022-02-09 | $15.71 | $16.14 | $15.71 | $16.13 | $15.57 | 6,757,162 |
| 2022-02-08 | $16.03 | $16.11 | $15.67 | $15.70 | $15.16 | 4,632,020 |
| 2022-02-07 | $15.54 | $16.20 | $15.54 | $16.07 | $15.51 | 2,161,167 |
| 2022-02-04 | $15.94 | $16.00 | $15.30 | $15.57 | $15.03 | 3,744,585 |
| 2022-02-03 | $16.31 | $16.59 | $16.04 | $16.07 | $15.51 | 2,067,830 |
| 2022-02-02 | $16.59 | $16.78 | $16.27 | $16.44 | $15.87 | 1,771,912 |
| 2022-02-01 | $16.51 | $16.82 | $16.17 | $16.53 | $15.96 | 3,148,217 |
| 2022-01-31 | $16.65 | $16.65 | $16.14 | $16.54 | $15.97 | 3,241,443 |
| 2022-01-28 | $16.34 | $16.85 | $15.92 | $16.85 | $16.27 | 2,495,309 |
| 2022-01-27 | $17.39 | $17.59 | $16.30 | $16.34 | $15.77 | 3,201,686 |
| 2022-01-26 | $17.13 | $17.63 | $16.92 | $17.18 | $16.58 | 4,239,906 |
| 2022-01-25 | $16.01 | $16.78 | $15.90 | $16.70 | $16.12 | 2,510,760 |
| 2022-01-24 | $15.75 | $16.43 | $15.07 | $16.34 | $15.77 | 4,282,675 |
| 2022-01-21 | $16.60 | $17.04 | $16.21 | $16.26 | $15.70 | 3,765,951 |
| 2022-01-20 | $16.83 | $17.37 | $16.71 | $16.74 | $16.16 | 3,713,868 |
| 2022-01-19 | $17.23 | $17.42 | $16.65 | $16.71 | $16.13 | 2,380,769 |
| 2022-01-18 | $17.59 | $17.64 | $17.06 | $17.10 | $16.51 | 2,159,863 |
| 2022-01-14 | $17.87 | $18.04 | $17.41 | $17.78 | $17.16 | 2,373,033 |
| 2022-01-13 | $18.40 | $18.50 | $18.02 | $18.05 | $17.42 | 1,561,708 |
| 2022-01-12 | $18.24 | $18.44 | $18.03 | $18.13 | $17.50 | 2,120,299 |
| 2022-01-11 | $17.76 | $18.22 | $17.56 | $18.06 | $17.43 | 1,830,637 |
| 2022-01-10 | $17.87 | $18.11 | $17.53 | $17.86 | $17.24 | 2,262,887 |
| 2022-01-07 | $18.57 | $18.71 | $18.16 | $18.17 | $17.54 | 2,440,786 |
| 2022-01-06 | $18.37 | $18.82 | $18.19 | $18.57 | $17.93 | 2,639,714 |
| 2022-01-05 | $18.71 | $19.18 | $18.29 | $18.40 | $17.76 | 4,477,902 |
| 2022-01-04 | $17.82 | $18.84 | $17.77 | $18.74 | $18.09 | 3,702,357 |
| 2022-01-03 | $17.65 | $18.06 | $17.31 | $17.50 | $16.89 | 2,772,640 |
| 2021-12-31 | $17.50 | $17.61 | $17.26 | $17.28 | $16.68 | 1,545,119 |
| 2021-12-30 | $17.18 | $17.79 | $17.18 | $17.54 | $16.93 | 2,136,874 |
| 2021-12-29 | $17.29 | $17.37 | $17.03 | $17.26 | $16.66 | 3,366,289 |
| 2021-12-28 | $17.25 | $17.38 | $17.07 | $17.23 | $16.63 | 1,995,342 |
| 2021-12-27 | $17.00 | $17.30 | $16.90 | $17.22 | $16.62 | 2,313,697 |
| 2021-12-23 | $17.22 | $17.34 | $16.93 | $17.03 | $16.44 | 2,358,672 |
| 2021-12-22 | $16.57 | $17.08 | $16.41 | $17.05 | $16.46 | 2,323,785 |
| 2021-12-21 | $16.08 | $17.18 | $16.08 | $16.60 | $16.02 | 3,567,128 |
| 2021-12-20 | $16.40 | $16.42 | $15.49 | $15.87 | $15.32 | 4,058,555 |
| 2021-12-17 | $16.79 | $16.95 | $16.40 | $16.66 | $16.08 | 3,999,477 |
| 2021-12-16 | $17.29 | $17.43 | $16.60 | $16.90 | $16.31 | 2,969,335 |
| 2021-12-15 | $16.99 | $17.21 | $16.52 | $17.18 | $16.58 | 2,292,852 |
| 2021-12-14 | $17.27 | $17.48 | $16.94 | $16.99 | $16.40 | 2,582,273 |
| 2021-12-13 | $17.64 | $17.68 | $16.83 | $17.28 | $16.68 | 3,918,878 |
| 2021-12-10 | $18.04 | $18.11 | $17.40 | $17.85 | $17.23 | 2,105,818 |
| 2021-12-09 | $18.50 | $18.59 | $17.75 | $17.77 | $17.15 | 3,855,728 |
| 2021-12-08 | $19.20 | $19.29 | $18.74 | $18.79 | $18.14 | 3,237,217 |
| 2021-12-07 | $19.12 | $19.51 | $18.95 | $19.19 | $18.53 | 2,836,145 |
| 2021-12-06 | $18.25 | $19.13 | $18.21 | $18.81 | $18.16 | 1,836,434 |
| 2021-12-03 | $18.52 | $18.63 | $17.75 | $18.10 | $17.47 | 2,596,369 |
| 2021-12-02 | $17.68 | $18.75 | $17.48 | $18.49 | $17.85 | 4,067,224 |
| 2021-12-01 | $19.50 | $19.69 | $17.44 | $17.56 | $16.95 | 4,807,397 |
| 2021-11-30 | $19.51 | $19.51 | $18.62 | $18.86 | $18.21 | 3,448,435 |
| 2021-11-29 | $19.99 | $20.08 | $19.40 | $19.81 | $19.12 | 2,493,990 |
| 2021-11-26 | $19.80 | $19.89 | $18.94 | $19.68 | $19.00 | 3,186,081 |
| 2021-11-24 | $21.09 | $21.09 | $20.53 | $20.76 | $20.04 | 2,277,192 |
| 2021-11-23 | $21.36 | $21.70 | $21.31 | $21.37 | $20.63 | 2,665,122 |
| 2021-11-22 | $21.40 | $21.85 | $21.22 | $21.53 | $20.78 | 1,625,556 |
| 2021-11-19 | $21.23 | $21.32 | $20.80 | $21.14 | $20.41 | 1,676,930 |
| 2021-11-18 | $21.59 | $21.89 | $21.15 | $21.65 | $20.90 | 2,136,741 |
| 2021-11-17 | $20.92 | $21.27 | $20.67 | $21.21 | $20.48 | 1,682,140 |
| 2021-11-16 | $20.92 | $21.31 | $20.78 | $21.14 | $20.41 | 1,380,904 |
| 2021-11-15 | $21.13 | $21.26 | $20.88 | $20.99 | $20.26 | 1,156,404 |
| 2021-11-12 | $21.17 | $21.17 | $20.70 | $21.01 | $20.28 | 1,206,162 |
| 2021-11-11 | $20.74 | $21.39 | $20.64 | $21.14 | $20.41 | 1,474,702 |
| 2021-11-10 | $21.49 | $21.58 | $20.64 | $20.64 | $19.93 | 2,642,549 |
| 2021-11-09 | $21.48 | $21.59 | $20.94 | $21.46 | $20.72 | 2,228,987 |
| 2021-11-08 | $22.06 | $22.21 | $21.55 | $21.73 | $20.98 | 4,378,171 |
| 2021-11-05 | $22.29 | $22.88 | $22.10 | $22.21 | $21.29 | 4,059,725 |
| 2021-11-04 | $21.70 | $22.28 | $21.40 | $21.64 | $20.75 | 3,080,208 |
| 2021-11-03 | $19.99 | $22.25 | $19.89 | $21.71 | $20.81 | 5,595,788 |
| 2021-11-02 | $19.25 | $21.65 | $19.23 | $21.40 | $20.52 | 11,742,853 |
| 2021-11-01 | $18.16 | $18.91 | $18.08 | $18.88 | $18.10 | 4,580,103 |
| 2021-10-29 | $17.94 | $18.18 | $17.78 | $18.09 | $17.34 | 3,895,484 |
| 2021-10-28 | $17.92 | $18.20 | $17.61 | $18.11 | $17.36 | 1,792,343 |
| 2021-10-27 | $18.32 | $18.32 | $17.82 | $17.89 | $17.15 | 2,089,103 |
| 2021-10-26 | $18.45 | $18.84 | $18.25 | $18.34 | $17.58 | 1,789,676 |
| 2021-10-25 | $18.46 | $18.60 | $18.14 | $18.33 | $17.57 | 2,349,883 |
| 2021-10-22 | $18.20 | $18.64 | $18.17 | $18.42 | $17.66 | 1,850,761 |
| 2021-10-21 | $18.65 | $18.84 | $18.12 | $18.19 | $17.44 | 2,051,444 |
| 2021-10-20 | $17.98 | $18.72 | $17.95 | $18.71 | $17.94 | 2,509,163 |
| 2021-10-19 | $18.36 | $18.42 | $18.00 | $18.06 | $17.31 | 2,254,507 |
| 2021-10-18 | $17.59 | $18.16 | $17.56 | $18.15 | $17.40 | 2,339,055 |
| 2021-10-15 | $18.00 | $18.20 | $17.59 | $17.70 | $16.97 | 2,181,232 |
| 2021-10-14 | $17.78 | $17.95 | $17.53 | $17.75 | $17.02 | 1,468,247 |
| 2021-10-13 | $17.16 | $17.69 | $17.02 | $17.66 | $16.93 | 1,778,051 |
| 2021-10-12 | $17.36 | $17.49 | $17.14 | $17.29 | $16.58 | 1,760,480 |
| 2021-10-11 | $17.60 | $17.75 | $17.41 | $17.46 | $16.74 | 885,950 |
| 2021-10-08 | $17.67 | $18.05 | $17.51 | $17.51 | $16.79 | 2,552,834 |
| 2021-10-07 | $17.28 | $17.72 | $17.22 | $17.72 | $16.99 | 2,630,301 |
| 2021-10-06 | $16.67 | $17.16 | $16.50 | $17.15 | $16.44 | 1,959,838 |
| 2021-10-05 | $17.20 | $17.26 | $16.94 | $16.96 | $16.26 | 1,834,068 |
| 2021-10-04 | $17.49 | $17.69 | $17.10 | $17.14 | $16.43 | 2,129,410 |
| 2021-10-01 | $16.99 | $17.67 | $16.82 | $17.41 | $16.69 | 2,927,260 |
| 2021-09-30 | $17.32 | $17.36 | $16.63 | $16.71 | $16.02 | 3,141,400 |
| 2021-09-29 | $17.64 | $17.70 | $17.16 | $17.33 | $16.62 | 1,826,757 |
| 2021-09-28 | $17.80 | $17.94 | $17.56 | $17.63 | $16.90 | 2,237,856 |
| 2021-09-27 | $17.91 | $18.42 | $17.78 | $17.84 | $17.10 | 2,282,993 |
| 2021-09-24 | $18.00 | $18.21 | $17.70 | $17.80 | $17.07 | 1,622,195 |
| 2021-09-23 | $17.95 | $18.38 | $17.89 | $18.20 | $17.45 | 2,464,252 |
| 2021-09-22 | $17.44 | $17.87 | $17.43 | $17.80 | $17.07 | 2,237,858 |
| 2021-09-21 | $17.13 | $17.40 | $17.08 | $17.27 | $16.56 | 1,937,219 |
| 2021-09-20 | $16.80 | $17.26 | $16.57 | $16.94 | $16.24 | 3,780,775 |
| 2021-09-17 | $17.89 | $18.11 | $17.37 | $17.37 | $16.65 | 13,248,932 |
| 2021-09-16 | $17.72 | $18.13 | $17.70 | $17.74 | $17.01 | 2,304,175 |
| 2021-09-15 | $17.36 | $17.93 | $17.25 | $17.77 | $17.04 | 2,603,033 |
| 2021-09-14 | $17.67 | $17.79 | $17.10 | $17.35 | $16.63 | 2,252,472 |
| 2021-09-13 | $17.07 | $17.75 | $17.07 | $17.58 | $16.85 | 3,056,955 |
| 2021-09-10 | $17.39 | $17.39 | $16.89 | $16.89 | $16.19 | 2,454,451 |
| 2021-09-09 | $17.20 | $17.44 | $16.95 | $17.26 | $16.55 | 2,746,336 |
| 2021-09-08 | $17.22 | $17.48 | $16.75 | $17.16 | $16.45 | 4,325,983 |
| 2021-09-07 | $17.08 | $17.49 | $16.97 | $17.27 | $16.56 | 2,457,142 |
| 2021-09-03 | $17.33 | $17.41 | $16.91 | $17.27 | $16.56 | 2,051,812 |
| 2021-09-02 | $17.10 | $17.52 | $17.00 | $17.40 | $16.68 | 3,239,713 |
| 2021-09-01 | $17.01 | $17.24 | $16.86 | $17.03 | $16.33 | 2,464,729 |
| 2021-08-31 | $16.87 | $17.20 | $16.63 | $17.08 | $16.38 | 7,439,819 |
| 2021-08-30 | $16.69 | $16.83 | $16.29 | $16.83 | $16.14 | 2,327,609 |
| 2021-08-27 | $16.20 | $16.98 | $16.11 | $16.74 | $16.05 | 2,897,349 |
| 2021-08-26 | $16.37 | $16.37 | $15.99 | $16.15 | $15.48 | 2,089,455 |
| 2021-08-25 | $16.37 | $16.70 | $16.05 | $16.39 | $15.71 | 2,074,634 |
| 2021-08-24 | $16.10 | $16.47 | $16.04 | $16.29 | $15.62 | 2,045,196 |
| 2021-08-23 | $15.88 | $16.09 | $15.59 | $16.00 | $15.34 | 2,865,553 |
| 2021-08-20 | $15.32 | $15.74 | $15.24 | $15.67 | $15.02 | 2,552,630 |
| 2021-08-19 | $15.31 | $15.65 | $14.85 | $15.36 | $14.73 | 4,251,325 |
| 2021-08-18 | $15.36 | $15.84 | $15.14 | $15.51 | $14.87 | 2,876,334 |
| 2021-08-17 | $16.00 | $16.05 | $15.34 | $15.51 | $14.73 | 4,386,840 |
| 2021-08-16 | $16.72 | $16.79 | $16.20 | $16.21 | $15.39 | 2,733,063 |
| 2021-08-13 | $17.09 | $17.10 | $16.77 | $16.86 | $16.01 | 1,949,288 |
| 2021-08-12 | $17.27 | $17.36 | $16.72 | $16.99 | $16.13 | 1,958,854 |
| 2021-08-11 | $17.02 | $17.24 | $16.74 | $17.15 | $16.28 | 1,651,747 |
| 2021-08-10 | $16.90 | $17.25 | $16.70 | $17.00 | $16.14 | 1,909,715 |
| 2021-08-09 | $16.66 | $16.96 | $16.38 | $16.84 | $15.99 | 3,278,197 |
| 2021-08-06 | $16.77 | $17.16 | $16.62 | $16.84 | $15.99 | 3,025,284 |
| 2021-08-05 | $15.76 | $16.64 | $15.75 | $16.61 | $15.77 | 3,811,170 |
| 2021-08-04 | $16.03 | $16.50 | $15.45 | $15.58 | $14.79 | 6,728,601 |
| 2021-08-03 | $16.27 | $16.45 | $15.67 | $16.45 | $15.62 | 3,918,096 |
| 2021-08-02 | $16.35 | $16.93 | $16.08 | $16.15 | $15.34 | 2,375,276 |
| 2021-07-30 | $16.73 | $16.97 | $16.17 | $16.30 | $15.48 | 3,236,198 |
| 2021-07-29 | $16.56 | $17.04 | $16.56 | $16.69 | $15.85 | 1,481,903 |
| 2021-07-28 | $16.62 | $16.86 | $16.19 | $16.54 | $15.71 | 1,640,213 |
| 2021-07-27 | $16.75 | $16.89 | $16.36 | $16.56 | $15.72 | 1,815,725 |
| 2021-07-26 | $16.39 | $16.92 | $16.39 | $16.87 | $16.02 | 1,422,624 |
| 2021-07-23 | $16.70 | $16.87 | $16.22 | $16.47 | $15.64 | 1,587,362 |
| 2021-07-22 | $17.09 | $17.11 | $16.46 | $16.57 | $15.73 | 1,884,557 |
| 2021-07-21 | $16.83 | $17.60 | $16.82 | $17.27 | $16.40 | 2,536,706 |
| 2021-07-20 | $15.86 | $16.87 | $15.43 | $16.72 | $15.88 | 3,218,953 |
| 2021-07-19 | $16.14 | $16.17 | $15.23 | $15.71 | $14.92 | 5,451,387 |
| 2021-07-16 | $17.83 | $17.90 | $16.74 | $16.78 | $15.93 | 3,530,381 |
| 2021-07-15 | $17.70 | $17.87 | $17.05 | $17.61 | $16.72 | 3,222,422 |
| 2021-07-14 | $17.50 | $17.98 | $16.96 | $17.52 | $16.64 | 3,817,486 |
| 2021-07-13 | $18.00 | $18.13 | $17.40 | $17.51 | $16.63 | 2,530,772 |
| 2021-07-12 | $17.73 | $18.21 | $17.55 | $18.16 | $17.24 | 1,681,116 |
| 2021-07-09 | $17.49 | $18.01 | $17.43 | $17.88 | $16.98 | 3,088,842 |
| 2021-07-08 | $16.39 | $17.60 | $16.36 | $17.20 | $16.33 | 3,769,199 |
| 2021-07-07 | $17.39 | $17.68 | $16.72 | $17.13 | $16.27 | 3,549,259 |
| 2021-07-06 | $18.60 | $18.70 | $17.03 | $17.58 | $16.69 | 5,995,915 |
| 2021-07-02 | $18.48 | $18.79 | $18.41 | $18.70 | $17.76 | 5,326,306 |
| 2021-07-01 | $18.25 | $18.66 | $18.20 | $18.50 | $17.57 | 2,770,142 |
| 2021-06-30 | $18.29 | $18.56 | $18.15 | $18.25 | $17.33 | 2,853,272 |
| 2021-06-29 | $18.40 | $18.86 | $18.33 | $18.36 | $17.43 | 4,361,891 |
| 2021-06-28 | $18.86 | $18.88 | $17.80 | $18.49 | $17.56 | 6,740,187 |
| 2021-06-25 | $18.36 | $18.78 | $18.28 | $18.43 | $17.50 | 9,992,324 |
| 2021-06-24 | $18.27 | $18.48 | $17.85 | $18.38 | $17.45 | 5,710,105 |
| 2021-06-23 | $17.71 | $18.29 | $17.60 | $18.19 | $17.27 | 4,150,015 |
| 2021-06-22 | $17.83 | $17.83 | $17.25 | $17.71 | $16.82 | 4,606,629 |
| 2021-06-21 | $17.14 | $17.91 | $16.91 | $17.77 | $16.87 | 4,577,945 |
| 2021-06-18 | $17.01 | $17.41 | $16.90 | $17.15 | $16.28 | 20,405,625 |
| 2021-06-17 | $17.68 | $18.08 | $16.82 | $17.20 | $16.33 | 6,122,793 |
| 2021-06-16 | $17.07 | $17.95 | $17.01 | $17.79 | $16.89 | 6,367,136 |
| 2021-06-15 | $17.39 | $17.63 | $17.03 | $17.10 | $16.24 | 4,440,429 |
| 2021-06-14 | $17.71 | $18.09 | $17.27 | $17.43 | $16.55 | 3,567,319 |
| 2021-06-11 | $17.34 | $17.69 | $17.02 | $17.69 | $16.80 | 3,407,028 |
| 2021-06-10 | $18.05 | $18.29 | $17.04 | $17.34 | $16.47 | 4,114,053 |
| 2021-06-09 | $18.20 | $18.50 | $17.96 | $18.01 | $17.10 | 4,269,947 |
| 2021-06-08 | $17.86 | $18.63 | $17.79 | $17.99 | $17.08 | 5,737,307 |
| 2021-06-07 | $17.31 | $18.24 | $17.16 | $17.70 | $16.81 | 4,963,110 |
| 2021-06-04 | $17.66 | $17.76 | $16.86 | $17.05 | $16.19 | 5,831,538 |
| 2021-06-03 | $18.10 | $18.33 | $17.38 | $17.56 | $16.67 | 6,359,726 |
| 2021-06-02 | $16.86 | $18.45 | $16.51 | $18.15 | $17.23 | 9,584,189 |
| 2021-06-01 | $16.04 | $16.93 | $16.02 | $16.64 | $15.80 | 5,868,371 |
| 2021-05-28 | $16.24 | $16.42 | $15.75 | $15.91 | $15.11 | 4,555,413 |
| 2021-05-27 | $15.85 | $16.20 | $15.61 | $16.15 | $15.34 | 10,718,832 |
| 2021-05-26 | $15.01 | $16.18 | $14.89 | $15.76 | $14.97 | 8,163,831 |
| 2021-05-25 | $15.05 | $15.56 | $14.83 | $14.96 | $14.21 | 4,698,227 |
| 2021-05-24 | $14.40 | $15.06 | $14.18 | $14.97 | $14.21 | 4,326,801 |
| 2021-05-21 | $14.25 | $14.62 | $14.13 | $14.33 | $13.61 | 2,277,968 |
| 2021-05-20 | $14.45 | $14.45 | $13.95 | $14.19 | $13.47 | 3,638,604 |
| 2021-05-19 | $14.10 | $14.43 | $13.66 | $14.43 | $13.70 | 5,319,681 |
| 2021-05-18 | $14.45 | $14.71 | $14.09 | $14.53 | $13.80 | 5,269,774 |
| 2021-05-17 | $14.00 | $14.35 | $13.85 | $14.31 | $13.59 | 5,997,143 |
| 2021-05-14 | $13.57 | $14.21 | $13.57 | $14.01 | $13.30 | 5,560,510 |
| 2021-05-13 | $13.00 | $13.84 | $13.00 | $13.44 | $12.76 | 4,820,317 |
| 2021-05-12 | $14.07 | $14.19 | $13.02 | $13.03 | $12.37 | 6,674,462 |
| 2021-05-11 | $13.45 | $14.19 | $13.00 | $14.14 | $13.43 | 8,211,367 |
| 2021-05-10 | $13.81 | $14.42 | $13.81 | $14.19 | $13.47 | 8,084,252 |
| 2021-05-07 | $13.41 | $13.82 | $13.29 | $13.74 | $13.05 | 2,280,884 |
| 2021-05-06 | $13.46 | $13.51 | $13.06 | $13.47 | $12.79 | 2,969,931 |
| 2021-05-05 | $13.55 | $13.95 | $13.47 | $13.50 | $12.68 | 3,121,882 |
| 2021-05-04 | $13.90 | $13.99 | $13.26 | $13.54 | $12.72 | 3,738,496 |
| 2021-05-03 | $13.83 | $14.13 | $13.70 | $13.94 | $13.09 | 3,077,798 |
| 2021-04-30 | $14.00 | $14.04 | $13.49 | $13.79 | $12.95 | 6,053,512 |
| 2021-04-29 | $14.30 | $14.57 | $13.91 | $14.11 | $13.25 | 5,201,902 |
| 2021-04-28 | $14.00 | $14.72 | $13.92 | $14.10 | $13.24 | 4,653,885 |
| 2021-04-27 | $13.50 | $14.21 | $13.32 | $14.08 | $13.22 | 5,783,952 |
| 2021-04-26 | $13.19 | $13.63 | $13.04 | $13.48 | $12.66 | 5,082,994 |
| 2021-04-23 | $12.71 | $13.00 | $12.55 | $12.98 | $12.19 | 2,012,812 |
| 2021-04-22 | $12.79 | $13.06 | $12.61 | $12.68 | $11.91 | 2,948,851 |
| 2021-04-21 | $12.15 | $12.81 | $11.99 | $12.76 | $11.98 | 3,164,498 |
| 2021-04-20 | $12.50 | $12.64 | $11.96 | $12.27 | $11.52 | 6,216,672 |
| 2021-04-19 | $12.63 | $12.78 | $12.36 | $12.67 | $11.90 | 3,959,903 |
| 2021-04-16 | $12.50 | $13.00 | $12.48 | $12.60 | $11.83 | 10,744,448 |
| 2021-04-15 | $12.54 | $12.63 | $12.30 | $12.50 | $11.74 | 3,745,713 |
| 2021-04-14 | $12.18 | $12.67 | $12.17 | $12.33 | $11.58 | 3,629,206 |
| 2021-04-13 | $12.23 | $12.25 | $11.75 | $12.16 | $11.42 | 4,126,318 |
| 2021-04-12 | $12.18 | $12.27 | $11.86 | $12.23 | $11.49 | 3,850,349 |
| 2021-04-09 | $12.44 | $12.48 | $12.13 | $12.17 | $11.43 | 3,204,968 |
| 2021-04-08 | $12.39 | $12.51 | $12.00 | $12.36 | $11.61 | 3,972,829 |
| 2021-04-07 | $12.20 | $12.49 | $12.20 | $12.38 | $11.63 | 4,117,937 |
| 2021-04-06 | $11.83 | $12.40 | $11.83 | $12.18 | $11.44 | 4,088,090 |
| 2021-04-05 | $12.09 | $12.20 | $11.70 | $11.86 | $11.14 | 3,763,872 |
| 2021-04-01 | $11.88 | $11.97 | $11.67 | $11.97 | $11.24 | 3,916,319 |
| 2021-03-31 | $11.85 | $12.04 | $11.63 | $11.70 | $10.99 | 5,081,386 |
| 2021-03-30 | $11.51 | $12.05 | $11.26 | $11.80 | $11.08 | 11,091,474 |
| 2021-03-29 | $12.26 | $12.29 | $11.04 | $11.57 | $10.87 | 19,233,835 |
| 2021-03-26 | $12.95 | $12.95 | $11.90 | $12.18 | $11.44 | 17,617,479 |
| 2021-03-25 | $11.92 | $12.46 | $11.57 | $12.14 | $11.40 | 6,870,176 |
| 2021-03-24 | $12.41 | $12.70 | $11.95 | $11.96 | $11.23 | 7,187,434 |
| 2021-03-23 | $12.89 | $13.00 | $12.26 | $12.35 | $11.60 | 9,607,772 |
| 2021-03-22 | $13.00 | $13.35 | $12.90 | $12.98 | $12.19 | 5,649,292 |
| 2021-03-19 | $13.29 | $13.39 | $12.86 | $13.00 | $12.21 | 10,771,702 |
| 2021-03-18 | $13.67 | $14.09 | $13.22 | $13.33 | $12.52 | 7,067,424 |
| 2021-03-17 | $13.38 | $13.76 | $13.31 | $13.73 | $12.89 | 5,461,538 |
| 2021-03-16 | $14.25 | $14.38 | $13.41 | $13.45 | $12.63 | 7,833,648 |
| 2021-03-15 | $13.45 | $14.77 | $13.40 | $14.25 | $13.38 | 13,291,779 |
| 2021-03-12 | $13.50 | $13.75 | $13.30 | $13.43 | $12.61 | 5,863,401 |
| 2021-03-11 | $13.80 | $13.93 | $13.38 | $13.41 | $12.59 | 6,988,026 |
| 2021-03-10 | $13.69 | $14.79 | $13.46 | $13.75 | $12.91 | 11,807,664 |
| 2021-03-09 | $13.70 | $14.22 | $13.12 | $13.55 | $12.72 | 11,272,894 |
| 2021-03-08 | $13.52 | $13.68 | $13.18 | $13.58 | $12.75 | 7,340,749 |
| 2021-03-05 | $13.79 | $14.13 | $12.53 | $13.43 | $12.61 | 7,876,956 |
| 2021-03-04 | $14.20 | $14.78 | $12.93 | $13.73 | $12.89 | 13,764,939 |
| 2021-03-03 | $13.15 | $13.86 | $13.14 | $13.63 | $12.80 | 9,469,630 |
| 2021-03-02 | $13.15 | $13.42 | $12.98 | $13.00 | $12.21 | 5,219,169 |
| 2021-03-01 | $13.27 | $13.64 | $12.97 | $13.00 | $12.21 | 6,469,507 |
| 2021-02-26 | $13.34 | $13.68 | $12.63 | $12.92 | $12.13 | 7,023,364 |
| 2021-02-25 | $14.24 | $14.85 | $13.01 | $13.19 | $12.39 | 11,375,943 |
| 2021-02-24 | $13.00 | $13.94 | $12.86 | $13.79 | $12.95 | 8,418,883 |
| 2021-02-23 | $13.14 | $13.77 | $12.66 | $13.15 | $12.35 | 12,887,235 |
| 2021-02-22 | $12.66 | $13.72 | $12.44 | $13.36 | $12.55 | 12,037,900 |
| 2021-02-19 | $12.45 | $12.78 | $12.29 | $12.52 | $11.76 | 5,614,200 |
| 2021-02-18 | $12.37 | $12.60 | $12.08 | $12.45 | $11.69 | 4,516,869 |
| 2021-02-17 | $12.77 | $12.89 | $12.45 | $12.68 | $11.77 | 4,397,691 |
| 2021-02-16 | $13.00 | $13.34 | $12.78 | $12.81 | $11.89 | 6,573,044 |
| 2021-02-12 | $12.69 | $13.03 | $12.60 | $12.90 | $11.97 | 4,055,784 |
| 2021-02-11 | $13.00 | $13.31 | $12.57 | $12.75 | $11.83 | 5,986,654 |
| 2021-02-10 | $13.10 | $13.24 | $12.83 | $13.05 | $12.11 | 7,339,256 |
| 2021-02-09 | $13.51 | $13.69 | $12.83 | $13.00 | $12.06 | 5,900,648 |
| 2021-02-08 | $13.15 | $13.54 | $13.02 | $13.28 | $12.32 | 6,164,924 |
| 2021-02-05 | $13.05 | $13.45 | $12.93 | $12.97 | $12.04 | 6,826,557 |
| 2021-02-04 | $12.69 | $13.95 | $12.53 | $12.87 | $11.94 | 14,325,088 |
| 2021-02-03 | $12.60 | $12.90 | $11.72 | $12.41 | $11.52 | 14,747,806 |
| 2021-02-02 | $13.93 | $14.00 | $12.17 | $12.31 | $11.42 | 21,964,342 |
| 2021-02-01 | $16.09 | $16.30 | $13.47 | $14.01 | $13.00 | 25,428,831 |
| 2021-01-29 | $19.55 | $20.09 | $15.52 | $15.70 | $14.57 | 14,640,671 |
| 2021-01-28 | $21.85 | $23.73 | $18.10 | $19.01 | $17.64 | 21,758,626 |
| 2021-01-27 | $21.11 | $25.99 | $18.57 | $22.38 | $20.77 | 58,466,592 |
| 2021-01-26 | $17.51 | $21.19 | $17.11 | $19.46 | $18.06 | 17,421,679 |
| 2021-01-25 | $14.85 | $18.84 | $14.80 | $17.24 | $16.00 | 21,128,213 |
| 2021-01-22 | $13.13 | $14.80 | $13.02 | $14.25 | $13.22 | 6,979,593 |
| 2021-01-21 | $14.26 | $14.28 | $13.27 | $13.32 | $12.36 | 4,855,452 |
| 2021-01-20 | $14.55 | $14.86 | $13.99 | $14.07 | $13.06 | 3,873,306 |
| 2021-01-19 | $13.92 | $15.05 | $13.90 | $14.58 | $13.53 | 7,021,400 |
| 2021-01-15 | $13.93 | $14.17 | $13.24 | $13.58 | $12.60 | 5,916,372 |
| 2021-01-14 | $13.11 | $15.10 | $13.10 | $14.20 | $13.18 | 14,053,434 |
| 2021-01-13 | $11.99 | $12.99 | $11.78 | $12.81 | $11.89 | 6,274,797 |
| 2021-01-12 | $11.46 | $12.01 | $11.40 | $11.96 | $11.10 | 2,528,937 |
| 2021-01-11 | $11.17 | $11.60 | $11.17 | $11.42 | $10.60 | 1,881,067 |
| 2021-01-08 | $11.44 | $11.68 | $11.06 | $11.66 | $10.82 | 2,483,180 |
| 2021-01-07 | $11.73 | $12.01 | $11.42 | $11.45 | $10.62 | 2,489,558 |
| 2021-01-06 | $11.20 | $12.18 | $11.18 | $11.59 | $10.75 | 7,164,588 |
| 2021-01-05 | $10.85 | $11.20 | $10.74 | $10.97 | $10.18 | 3,288,329 |
| 2021-01-04 | $10.70 | $10.80 | $10.31 | $10.66 | $9.89 | 3,668,339 |
| 2020-12-31 | $10.62 | $10.75 | $10.47 | $10.67 | $9.90 | 2,959,899 |
| 2020-12-30 | $10.57 | $10.94 | $10.54 | $10.65 | $9.88 | 2,073,444 |
| 2020-12-29 | $11.15 | $11.15 | $10.57 | $10.64 | $9.87 | 2,290,620 |
| 2020-12-28 | $10.98 | $11.15 | $10.91 | $10.99 | $10.20 | 3,167,371 |
| 2020-12-24 | $10.80 | $11.03 | $10.50 | $10.90 | $10.11 | 1,684,273 |
| 2020-12-23 | $10.48 | $10.82 | $10.44 | $10.72 | $9.95 | 2,564,474 |
| 2020-12-22 | $10.65 | $10.72 | $10.26 | $10.33 | $9.59 | 2,811,000 |
| 2020-12-21 | $9.97 | $10.73 | $9.91 | $10.54 | $9.78 | 5,333,862 |
| 2020-12-18 | $11.05 | $11.10 | $10.35 | $10.51 | $9.75 | 7,995,068 |
| 2020-12-17 | $11.21 | $11.25 | $10.90 | $11.14 | $10.34 | 3,369,192 |
| 2020-12-16 | $11.64 | $11.67 | $10.92 | $11.03 | $10.23 | 5,948,428 |
| 2020-12-15 | $10.98 | $11.64 | $10.98 | $11.64 | $10.80 | 3,694,254 |
| 2020-12-14 | $12.03 | $12.06 | $10.96 | $11.01 | $10.22 | 7,019,586 |
| 2020-12-11 | $11.94 | $11.94 | $11.44 | $11.63 | $10.79 | 3,653,158 |
| 2020-12-10 | $11.64 | $12.10 | $11.60 | $12.00 | $11.14 | 5,272,706 |
| 2020-12-09 | $12.19 | $12.47 | $11.89 | $12.21 | $11.33 | 8,293,615 |
| 2020-12-08 | $11.57 | $11.99 | $11.51 | $11.96 | $11.10 | 3,211,439 |
| 2020-12-07 | $11.93 | $11.93 | $11.42 | $11.63 | $10.79 | 5,499,335 |
| 2020-12-04 | $11.42 | $12.00 | $11.27 | $11.89 | $11.03 | 7,819,306 |
| 2020-12-03 | $10.60 | $11.59 | $10.34 | $11.07 | $10.27 | 10,249,101 |
| 2020-12-02 | $9.99 | $10.93 | $9.75 | $10.40 | $9.65 | 11,471,042 |
| 2020-12-01 | $10.32 | $10.48 | $9.97 | $9.98 | $9.26 | 6,461,534 |
| 2020-11-30 | $10.90 | $11.10 | $9.98 | $10.00 | $9.28 | 8,905,645 |
| 2020-11-27 | $11.17 | $11.17 | $10.70 | $10.85 | $10.07 | 3,164,710 |
| 2020-11-25 | $10.65 | $11.14 | $10.42 | $10.93 | $10.14 | 7,073,402 |
| 2020-11-24 | $10.25 | $11.32 | $10.25 | $10.90 | $10.11 | 13,990,056 |
| 2020-11-23 | $10.01 | $10.67 | $9.83 | $10.08 | $9.35 | 16,035,971 |
| 2020-11-20 | $9.22 | $9.63 | $9.17 | $9.54 | $8.85 | 7,873,988 |
| 2020-11-19 | $8.70 | $9.34 | $8.67 | $9.21 | $8.55 | 7,977,432 |
| 2020-11-18 | $9.03 | $9.40 | $8.67 | $8.70 | $8.07 | 7,369,717 |
| 2020-11-17 | $8.91 | $9.33 | $8.83 | $8.98 | $8.33 | 5,438,918 |
| 2020-11-16 | $9.44 | $9.66 | $8.94 | $9.04 | $8.39 | 10,823,916 |
| 2020-11-13 | $8.74 | $8.98 | $8.55 | $8.81 | $8.17 | 6,815,859 |
| 2020-11-12 | $8.35 | $8.77 | $8.16 | $8.59 | $7.97 | 5,387,368 |
| 2020-11-11 | $9.01 | $9.07 | $8.42 | $8.56 | $7.94 | 5,835,534 |
| 2020-11-10 | $8.84 | $9.43 | $8.72 | $9.03 | $8.38 | 8,684,588 |
| 2020-11-09 | $8.31 | $9.43 | $8.29 | $9.02 | $8.37 | 19,573,142 |
| 2020-11-06 | $7.07 | $7.37 | $6.89 | $6.92 | $6.42 | 4,658,587 |
| 2020-11-05 | $7.06 | $7.40 | $6.98 | $7.08 | $6.43 | 5,189,627 |
| 2020-11-04 | $7.36 | $7.36 | $6.93 | $7.23 | $6.57 | 6,258,506 |
| 2020-11-03 | $7.25 | $7.54 | $7.20 | $7.45 | $6.77 | 4,296,378 |
| 2020-11-02 | $7.02 | $7.16 | $6.84 | $7.15 | $6.49 | 2,958,225 |
| 2020-10-30 | $6.79 | $6.96 | $6.66 | $6.96 | $6.32 | 2,966,463 |
| 2020-10-29 | $6.54 | $6.87 | $6.42 | $6.82 | $6.19 | 3,532,960 |
| 2020-10-28 | $6.77 | $6.88 | $6.53 | $6.53 | $5.93 | 5,593,064 |
| 2020-10-27 | $7.27 | $7.29 | $6.94 | $6.94 | $6.30 | 3,835,305 |
| 2020-10-26 | $7.39 | $7.39 | $7.16 | $7.35 | $6.68 | 2,686,529 |
| 2020-10-23 | $7.48 | $7.58 | $7.30 | $7.49 | $6.80 | 1,886,183 |
| 2020-10-22 | $7.13 | $7.43 | $7.09 | $7.41 | $6.73 | 3,406,252 |
| 2020-10-21 | $7.13 | $7.28 | $7.05 | $7.17 | $6.51 | 1,860,262 |
| 2020-10-20 | $7.38 | $7.49 | $7.12 | $7.15 | $6.49 | 3,263,445 |
| 2020-10-19 | $7.30 | $7.43 | $7.16 | $7.26 | $6.59 | 5,953,091 |
| 2020-10-16 | $7.34 | $7.42 | $7.11 | $7.27 | $6.60 | 3,878,223 |
| 2020-10-15 | $7.15 | $7.55 | $7.07 | $7.37 | $6.69 | 4,353,483 |
| 2020-10-14 | $7.28 | $7.32 | $7.13 | $7.17 | $6.51 | 2,419,405 |
| 2020-10-13 | $7.40 | $7.45 | $7.19 | $7.25 | $6.58 | 3,567,848 |
| 2020-10-12 | $7.48 | $7.59 | $7.35 | $7.52 | $6.83 | 2,219,523 |
| 2020-10-09 | $7.80 | $7.84 | $7.48 | $7.52 | $6.83 | 2,889,666 |
| 2020-10-08 | $7.74 | $7.81 | $7.57 | $7.74 | $7.03 | 2,770,166 |
| 2020-10-07 | $7.50 | $7.71 | $7.50 | $7.62 | $6.92 | 3,142,588 |
| 2020-10-06 | $7.60 | $7.80 | $7.36 | $7.44 | $6.76 | 3,594,749 |
| 2020-10-05 | $7.52 | $7.58 | $7.30 | $7.47 | $6.78 | 2,343,116 |
| 2020-10-02 | $6.75 | $7.46 | $6.74 | $7.41 | $6.73 | 3,974,884 |
| 2020-10-01 | $6.79 | $7.02 | $6.69 | $7.01 | $6.37 | 3,470,295 |
| 2020-09-30 | $6.90 | $7.12 | $6.75 | $6.79 | $6.17 | 4,119,369 |
| 2020-09-29 | $7.06 | $7.06 | $6.76 | $6.90 | $6.27 | 6,046,595 |
| 2020-09-28 | $6.92 | $7.26 | $6.90 | $7.09 | $6.44 | 3,353,164 |
| 2020-09-25 | $6.63 | $6.82 | $6.63 | $6.76 | $6.14 | 3,448,174 |
| 2020-09-24 | $6.67 | $6.92 | $6.55 | $6.75 | $6.13 | 4,130,666 |
| 2020-09-23 | $6.85 | $7.03 | $6.59 | $6.72 | $6.10 | 5,651,080 |
| 2020-09-22 | $7.00 | $7.22 | $6.79 | $6.80 | $6.18 | 5,738,653 |
| 2020-09-21 | $7.30 | $7.37 | $6.86 | $6.87 | $6.24 | 9,812,023 |
| 2020-09-18 | $7.70 | $7.71 | $7.41 | $7.49 | $6.80 | 8,758,913 |
| 2020-09-17 | $7.60 | $7.84 | $7.55 | $7.81 | $7.09 | 3,426,845 |
| 2020-09-16 | $7.46 | $7.97 | $7.38 | $7.78 | $7.07 | 5,265,031 |
| 2020-09-15 | $7.29 | $7.76 | $7.25 | $7.47 | $6.78 | 4,805,700 |
| 2020-09-14 | $7.34 | $7.40 | $6.95 | $7.28 | $6.61 | 7,708,762 |
| 2020-09-11 | $7.60 | $7.65 | $7.29 | $7.35 | $6.68 | 4,621,036 |
| 2020-09-10 | $7.88 | $7.93 | $7.60 | $7.60 | $6.90 | 5,175,307 |
| 2020-09-09 | $8.28 | $8.28 | $7.80 | $7.86 | $7.14 | 5,592,972 |
| 2020-09-08 | $8.27 | $8.37 | $7.90 | $8.27 | $7.51 | 5,660,817 |
| 2020-09-04 | $8.07 | $8.39 | $8.03 | $8.27 | $7.51 | 4,944,920 |
| 2020-09-03 | $7.79 | $8.28 | $7.78 | $7.97 | $7.24 | 5,660,839 |
| 2020-09-02 | $7.67 | $7.82 | $7.56 | $7.81 | $7.09 | 4,436,893 |
| 2020-09-01 | $7.78 | $7.87 | $7.67 | $7.76 | $7.05 | 4,068,491 |
| 2020-08-31 | $8.00 | $8.03 | $7.83 | $7.93 | $7.20 | 3,518,480 |
| 2020-08-28 | $7.75 | $8.09 | $7.60 | $8.09 | $7.35 | 3,920,344 |
| 2020-08-27 | $7.66 | $7.90 | $7.64 | $7.76 | $7.05 | 3,271,406 |
| 2020-08-26 | $7.80 | $7.97 | $7.58 | $7.63 | $6.93 | 3,105,562 |
| 2020-08-25 | $8.07 | $8.20 | $7.66 | $7.93 | $7.20 | 3,316,010 |
| 2020-08-24 | $7.52 | $8.02 | $7.29 | $8.01 | $7.27 | 5,961,639 |
| 2020-08-21 | $7.60 | $7.63 | $7.40 | $7.43 | $6.75 | 4,525,764 |
| 2020-08-20 | $7.48 | $7.81 | $7.36 | $7.68 | $6.98 | 3,294,242 |
| 2020-08-19 | $7.75 | $7.79 | $7.51 | $7.51 | $6.82 | 3,684,187 |
| 2020-08-18 | $7.90 | $7.99 | $7.69 | $7.72 | $7.01 | 4,956,906 |
| 2020-08-17 | $8.00 | $8.32 | $7.84 | $8.12 | $7.23 | 4,901,327 |
| 2020-08-14 | $7.85 | $8.17 | $7.77 | $8.00 | $7.13 | 4,879,120 |
| 2020-08-13 | $8.20 | $8.43 | $7.88 | $7.90 | $7.04 | 4,480,351 |
| 2020-08-12 | $8.39 | $8.47 | $7.90 | $8.30 | $7.39 | 4,946,020 |
| 2020-08-11 | $8.45 | $8.84 | $8.09 | $8.18 | $7.29 | 9,036,952 |
| 2020-08-10 | $8.02 | $8.55 | $8.02 | $8.23 | $7.33 | 8,819,965 |
| 2020-08-07 | $7.74 | $7.94 | $7.53 | $7.85 | $6.99 | 6,013,233 |
| 2020-08-06 | $7.93 | $8.03 | $7.75 | $7.80 | $6.95 | 3,688,932 |
| 2020-08-05 | $8.25 | $8.35 | $7.97 | $7.99 | $7.12 | 3,154,221 |
| 2020-08-04 | $7.61 | $8.25 | $7.58 | $8.14 | $7.25 | 6,424,293 |
| 2020-08-03 | $7.55 | $7.63 | $7.20 | $7.60 | $6.77 | 6,210,311 |
| 2020-07-31 | $8.09 | $8.16 | $7.62 | $7.63 | $6.80 | 6,592,611 |
| 2020-07-30 | $8.20 | $8.32 | $8.04 | $8.16 | $7.27 | 2,642,724 |
| 2020-07-29 | $8.32 | $8.50 | $8.01 | $8.50 | $7.57 | 3,076,186 |
| 2020-07-28 | $7.81 | $8.39 | $7.78 | $8.28 | $7.38 | 5,171,300 |
| 2020-07-27 | $7.83 | $7.90 | $7.54 | $7.88 | $7.02 | 4,104,895 |
| 2020-07-24 | $8.16 | $8.19 | $7.91 | $7.95 | $7.08 | 2,584,606 |
| 2020-07-23 | $8.09 | $8.38 | $8.06 | $8.17 | $7.28 | 2,503,174 |
| 2020-07-22 | $8.07 | $8.26 | $7.88 | $8.19 | $7.30 | 2,620,020 |
| 2020-07-21 | $7.93 | $8.34 | $7.87 | $8.12 | $7.23 | 3,428,561 |
| 2020-07-20 | $8.18 | $8.24 | $7.79 | $7.80 | $6.95 | 3,950,846 |
| 2020-07-17 | $8.50 | $8.56 | $8.17 | $8.18 | $7.29 | 3,201,220 |
| 2020-07-16 | $8.80 | $8.95 | $8.40 | $8.49 | $7.56 | 3,534,249 |
| 2020-07-15 | $8.67 | $9.04 | $8.59 | $8.97 | $7.99 | 5,245,584 |
| 2020-07-14 | $8.45 | $8.80 | $8.23 | $8.38 | $7.47 | 3,705,256 |
| 2020-07-13 | $8.53 | $8.79 | $8.11 | $8.57 | $7.64 | 4,234,587 |
| 2020-07-10 | $7.76 | $8.46 | $7.74 | $8.46 | $7.54 | 3,207,561 |
| 2020-07-09 | $8.25 | $8.25 | $7.60 | $7.86 | $7.00 | 5,093,648 |
| 2020-07-08 | $8.05 | $8.38 | $7.83 | $8.33 | $7.42 | 3,836,821 |
| 2020-07-07 | $8.34 | $8.34 | $8.03 | $8.09 | $7.21 | 4,383,672 |
| 2020-07-06 | $8.67 | $8.74 | $8.17 | $8.55 | $7.62 | 3,618,468 |
| 2020-07-02 | $8.95 | $9.07 | $8.38 | $8.45 | $7.53 | 4,389,714 |
| 2020-07-01 | $9.01 | $9.24 | $8.55 | $8.70 | $7.75 | 6,036,394 |
| 2020-06-30 | $8.92 | $9.18 | $8.70 | $8.97 | $7.99 | 5,006,314 |
| 2020-06-29 | $8.14 | $8.82 | $7.93 | $8.78 | $7.82 | 5,473,575 |
| 2020-06-26 | $8.50 | $8.67 | $7.93 | $8.05 | $7.17 | 21,125,752 |
| 2020-06-25 | $8.20 | $8.88 | $8.17 | $8.57 | $7.64 | 6,820,681 |
| 2020-06-24 | $8.75 | $8.79 | $8.16 | $8.52 | $7.59 | 7,888,862 |
| 2020-06-23 | $9.00 | $9.39 | $8.86 | $8.98 | $8.00 | 5,343,804 |
| 2020-06-22 | $8.79 | $8.96 | $8.52 | $8.90 | $7.93 | 4,332,616 |
| 2020-06-19 | $9.53 | $9.55 | $8.78 | $8.85 | $7.88 | 9,023,874 |
| 2020-06-18 | $9.07 | $9.44 | $8.75 | $9.29 | $8.28 | 4,990,973 |
| 2020-06-17 | $9.61 | $9.83 | $9.20 | $9.25 | $8.24 | 4,455,474 |
| 2020-06-16 | $11.14 | $11.15 | $9.48 | $9.63 | $8.58 | 8,954,035 |
| 2020-06-15 | $8.94 | $10.00 | $8.83 | $9.57 | $8.53 | 7,051,434 |
| 2020-06-12 | $10.05 | $10.30 | $9.16 | $9.76 | $8.70 | 7,825,195 |
| 2020-06-11 | $9.58 | $9.87 | $9.00 | $9.16 | $8.16 | 10,741,270 |
| 2020-06-10 | $11.71 | $11.71 | $10.10 | $10.64 | $9.48 | 12,687,742 |
| 2020-06-09 | $11.83 | $12.70 | $11.40 | $11.96 | $10.66 | 11,219,171 |
| 2020-06-08 | $12.58 | $13.18 | $11.75 | $13.13 | $11.70 | 18,935,600 |
| 2020-06-05 | $10.99 | $11.76 | $10.80 | $11.16 | $9.94 | 19,703,700 |
| 2020-06-04 | $8.67 | $9.43 | $8.29 | $9.36 | $8.34 | 14,344,854 |
| 2020-06-03 | $7.76 | $8.75 | $7.76 | $8.59 | $7.65 | 12,295,223 |
| 2020-06-02 | $7.29 | $7.80 | $7.26 | $7.52 | $6.70 | 8,382,002 |
| 2020-06-01 | $6.83 | $7.41 | $6.75 | $7.14 | $6.36 | 6,646,134 |
| 2020-05-29 | $7.03 | $7.16 | $6.80 | $6.81 | $6.07 | 8,711,468 |
| 2020-05-28 | $7.72 | $7.75 | $7.15 | $7.24 | $6.45 | 5,717,519 |
| 2020-05-27 | $7.73 | $7.84 | $7.32 | $7.66 | $6.82 | 9,021,210 |
| 2020-05-26 | $7.39 | $7.55 | $7.16 | $7.45 | $6.64 | 10,681,710 |
| 2020-05-22 | $7.30 | $7.39 | $6.91 | $6.95 | $6.19 | 6,001,741 |
| 2020-05-21 | $7.30 | $7.67 | $7.21 | $7.36 | $6.56 | 5,945,151 |
| 2020-05-20 | $7.57 | $7.75 | $7.20 | $7.38 | $6.58 | 5,441,181 |
| 2020-05-19 | $7.20 | $7.79 | $6.95 | $7.44 | $6.63 | 5,911,236 |
| 2020-05-18 | $6.77 | $7.41 | $6.77 | $7.23 | $6.44 | 9,259,251 |
| 2020-05-15 | $6.10 | $6.43 | $5.98 | $6.36 | $5.67 | 4,402,481 |
| 2020-05-14 | $5.88 | $6.43 | $5.61 | $6.20 | $5.52 | 6,268,010 |
| 2020-05-13 | $6.28 | $6.37 | $5.75 | $6.11 | $5.44 | 9,058,929 |
| 2020-05-12 | $7.02 | $7.09 | $6.40 | $6.41 | $5.71 | 10,245,751 |
| 2020-05-11 | $6.73 | $6.76 | $6.39 | $6.54 | $5.83 | 6,560,694 |
| 2020-05-08 | $6.63 | $7.25 | $6.58 | $6.84 | $6.09 | 8,340,729 |
| 2020-05-07 | $6.68 | $6.80 | $6.33 | $6.47 | $5.76 | 7,039,186 |
| 2020-05-06 | $7.03 | $7.12 | $6.29 | $6.54 | $5.83 | 8,533,396 |
| 2020-05-05 | $7.27 | $7.69 | $6.86 | $6.89 | $6.14 | 6,267,676 |
| 2020-05-04 | $6.55 | $7.60 | $6.25 | $7.06 | $6.29 | 10,608,905 |
| 2020-05-01 | $7.05 | $7.18 | $6.78 | $6.84 | $6.09 | 5,086,568 |
| 2020-04-30 | $7.45 | $7.99 | $6.91 | $7.47 | $6.66 | 9,608,718 |
| 2020-04-29 | $8.00 | $8.18 | $7.50 | $7.80 | $6.95 | 11,453,040 |
| 2020-04-28 | $7.18 | $7.58 | $6.70 | $7.26 | $6.47 | 11,493,765 |
| 2020-04-27 | $6.06 | $7.01 | $5.92 | $6.74 | $6.00 | 10,108,878 |
| 2020-04-24 | $5.92 | $6.15 | $5.49 | $5.97 | $5.32 | 7,372,457 |
| 2020-04-23 | $5.69 | $6.18 | $5.52 | $5.93 | $5.28 | 7,844,345 |
| 2020-04-22 | $6.19 | $6.23 | $5.43 | $5.64 | $5.02 | 10,484,239 |
| 2020-04-21 | $5.75 | $6.19 | $5.61 | $6.02 | $5.36 | 8,492,485 |
| 2020-04-20 | $6.59 | $6.94 | $6.22 | $6.26 | $5.49 | 10,503,162 |
| 2020-04-17 | $7.41 | $7.63 | $6.87 | $6.97 | $6.11 | 7,588,081 |
| 2020-04-16 | $7.75 | $7.78 | $6.38 | $6.52 | $5.71 | 7,988,182 |
| 2020-04-15 | $8.30 | $8.30 | $7.60 | $7.71 | $6.76 | 4,529,522 |
| 2020-04-14 | $9.23 | $9.46 | $8.78 | $8.79 | $7.70 | 4,282,033 |
| 2020-04-13 | $9.66 | $9.78 | $8.40 | $8.77 | $7.69 | 6,303,995 |
| 2020-04-09 | $8.93 | $10.89 | $8.89 | $9.42 | $8.26 | 13,796,916 |
| 2020-04-08 | $7.85 | $8.71 | $7.47 | $8.12 | $7.12 | 11,832,639 |
| 2020-04-07 | $6.69 | $8.25 | $6.65 | $7.35 | $6.44 | 19,158,549 |
| 2020-04-06 | $5.40 | $6.19 | $5.27 | $6.08 | $5.33 | 10,460,274 |
| 2020-04-03 | $5.06 | $5.20 | $4.81 | $5.06 | $4.43 | 5,604,553 |
| 2020-04-02 | $5.51 | $5.77 | $4.85 | $5.02 | $4.40 | 6,839,769 |
| 2020-04-01 | $5.28 | $5.76 | $5.05 | $5.57 | $4.88 | 5,812,274 |
| 2020-03-31 | $6.01 | $6.20 | $5.50 | $5.63 | $4.93 | 6,952,023 |
| 2020-03-30 | $6.21 | $6.26 | $5.49 | $6.01 | $5.27 | 7,778,264 |
| 2020-03-27 | $6.92 | $6.95 | $6.00 | $6.18 | $5.42 | 7,438,312 |
| 2020-03-26 | $7.99 | $8.05 | $6.77 | $6.90 | $6.05 | 6,518,757 |
| 2020-03-25 | $7.74 | $8.64 | $6.76 | $7.73 | $6.77 | 4,880,914 |
| 2020-03-24 | $7.40 | $7.70 | $6.81 | $7.46 | $6.54 | 4,878,741 |
| 2020-03-23 | $7.25 | $7.28 | $5.98 | $6.85 | $6.00 | 6,251,322 |
| 2020-03-20 | $8.05 | $9.29 | $7.20 | $7.37 | $6.46 | 8,110,669 |
| 2020-03-19 | $6.60 | $8.14 | $5.52 | $7.71 | $6.76 | 8,570,658 |
| 2020-03-18 | $8.49 | $8.49 | $6.27 | $6.63 | $5.81 | 8,574,453 |
| 2020-03-17 | $9.82 | $9.94 | $7.47 | $9.01 | $7.90 | 7,669,894 |
| 2020-03-16 | $9.08 | $10.88 | $8.50 | $9.66 | $8.47 | 10,029,954 |
| 2020-03-13 | $14.72 | $14.93 | $11.33 | $13.43 | $11.77 | 8,432,310 |
| 2020-03-12 | $13.59 | $13.98 | $12.25 | $13.65 | $11.96 | 7,394,437 |
| 2020-03-11 | $16.80 | $16.81 | $14.75 | $15.37 | $13.47 | 7,052,012 |
| 2020-03-10 | $17.50 | $17.62 | $16.15 | $17.41 | $15.26 | 3,852,736 |
| 2020-03-09 | $17.79 | $17.79 | $16.42 | $16.47 | $14.43 | 6,112,764 |
| 2020-03-06 | $19.77 | $19.90 | $18.63 | $19.43 | $17.03 | 5,900,947 |
| 2020-03-05 | $20.81 | $20.81 | $20.00 | $20.33 | $17.82 | 2,967,362 |
| 2020-03-04 | $20.83 | $21.37 | $20.50 | $21.32 | $18.68 | 3,606,321 |
| 2020-03-03 | $20.29 | $21.47 | $20.00 | $20.62 | $18.07 | 4,715,871 |
| 2020-03-02 | $20.49 | $20.50 | $19.28 | $20.36 | $17.84 | 5,321,320 |
| 2020-02-28 | $20.84 | $20.99 | $19.94 | $20.42 | $17.90 | 6,947,694 |
| 2020-02-27 | $21.17 | $22.24 | $20.05 | $21.37 | $18.73 | 4,690,170 |
| 2020-02-26 | $22.20 | $22.25 | $21.28 | $21.43 | $18.78 | 2,790,590 |
| 2020-02-25 | $22.97 | $22.99 | $21.87 | $22.13 | $19.39 | 3,580,740 |
| 2020-02-24 | $23.04 | $23.04 | $22.50 | $22.90 | $20.07 | 2,887,744 |
| 2020-02-21 | $23.39 | $23.97 | $23.27 | $23.70 | $20.77 | 2,650,639 |
| 2020-02-20 | $22.87 | $23.48 | $22.81 | $23.44 | $20.54 | 2,681,230 |
| 2020-02-19 | $23.50 | $23.60 | $22.95 | $23.47 | $19.93 | 4,393,302 |
| 2020-02-18 | $23.15 | $23.64 | $23.02 | $23.53 | $19.98 | 3,503,247 |
| 2020-02-14 | $22.81 | $23.06 | $22.64 | $22.84 | $19.40 | 2,860,927 |
| 2020-02-13 | $23.05 | $23.35 | $22.63 | $22.86 | $19.41 | 7,347,072 |
| 2020-02-12 | $24.21 | $24.46 | $23.16 | $23.24 | $19.74 | 5,859,752 |
| 2020-02-11 | $26.30 | $26.39 | $24.21 | $24.23 | $20.58 | 7,247,256 |
| 2020-02-10 | $26.12 | $26.12 | $24.65 | $26.00 | $22.08 | 11,817,283 |
| 2020-02-07 | $24.83 | $24.92 | $23.14 | $23.36 | $19.84 | 3,374,090 |
| 2020-02-06 | $24.92 | $25.22 | $24.30 | $24.92 | $21.16 | 3,428,231 |
| 2020-02-05 | $24.28 | $24.66 | $23.83 | $23.90 | $20.30 | 3,821,560 |
| 2020-02-04 | $23.05 | $25.12 | $22.59 | $24.11 | $20.47 | 7,748,554 |
| 2020-02-03 | $22.47 | $23.29 | $22.33 | $22.84 | $19.40 | 2,520,243 |
| 2020-01-31 | $22.92 | $22.92 | $22.25 | $22.31 | $18.95 | 2,934,076 |
| 2020-01-30 | $23.55 | $23.62 | $22.73 | $22.97 | $19.51 | 2,254,919 |
| 2020-01-29 | $23.86 | $24.09 | $23.72 | $23.72 | $20.14 | 1,049,756 |
| 2020-01-28 | $24.09 | $24.14 | $23.77 | $23.77 | $20.19 | 1,250,688 |
| 2020-01-27 | $24.75 | $24.85 | $23.73 | $24.00 | $20.38 | 3,149,717 |
| 2020-01-24 | $25.65 | $25.67 | $24.96 | $25.00 | $21.23 | 1,968,603 |
| 2020-01-23 | $25.56 | $25.70 | $25.22 | $25.69 | $21.82 | 1,040,698 |
| 2020-01-22 | $26.26 | $26.41 | $25.49 | $25.62 | $21.76 | 1,507,192 |
| 2020-01-21 | $25.75 | $26.22 | $25.61 | $26.16 | $22.21 | 1,772,969 |
| 2020-01-17 | $25.96 | $26.06 | $25.64 | $25.76 | $21.88 | 1,788,664 |
| 2020-01-16 | $25.61 | $26.24 | $25.61 | $25.94 | $22.03 | 1,540,049 |
| 2020-01-15 | $25.50 | $25.72 | $25.20 | $25.62 | $21.76 | 1,819,233 |
| 2020-01-14 | $25.25 | $25.90 | $25.16 | $25.85 | $21.95 | 1,262,314 |
| 2020-01-13 | $25.11 | $25.46 | $24.94 | $25.25 | $21.44 | 1,615,828 |
| 2020-01-10 | $25.26 | $25.30 | $24.95 | $25.01 | $21.24 | 2,474,008 |
| 2020-01-09 | $26.00 | $26.01 | $25.18 | $25.24 | $21.43 | 2,669,240 |
| 2020-01-08 | $25.80 | $26.19 | $25.61 | $26.00 | $22.08 | 1,904,641 |
| 2020-01-07 | $25.73 | $25.93 | $25.33 | $25.85 | $21.95 | 1,908,889 |
| 2020-01-06 | $25.78 | $26.22 | $25.67 | $25.96 | $22.05 | 1,646,235 |
| 2020-01-03 | $25.76 | $25.96 | $25.28 | $25.85 | $21.95 | 2,303,352 |
| 2020-01-02 | $26.95 | $26.98 | $25.75 | $25.93 | $22.02 | 3,038,925 |
| 2019-12-31 | $26.20 | $26.99 | $26.12 | $26.92 | $22.86 | 2,233,429 |
| 2019-12-30 | $26.50 | $26.76 | $26.22 | $26.27 | $22.31 | 1,725,960 |
| 2019-12-27 | $26.40 | $26.69 | $26.39 | $26.50 | $22.50 | 1,544,920 |
| 2019-12-26 | $26.46 | $26.84 | $26.24 | $26.30 | $22.33 | 1,402,245 |
| 2019-12-24 | $26.10 | $26.73 | $26.10 | $26.37 | $22.39 | 1,505,118 |
| 2019-12-23 | $26.62 | $26.73 | $25.97 | $26.03 | $22.10 | 2,881,066 |
| 2019-12-20 | $27.36 | $27.65 | $26.42 | $26.47 | $22.48 | 24,761,811 |
| 2019-12-19 | $26.60 | $27.28 | $26.52 | $27.27 | $23.16 | 3,225,779 |
| 2019-12-18 | $26.17 | $26.85 | $26.13 | $26.59 | $22.58 | 2,974,991 |
| 2019-12-17 | $25.90 | $26.17 | $25.66 | $25.95 | $22.04 | 3,017,865 |
| 2019-12-16 | $26.24 | $26.58 | $25.91 | $26.20 | $22.25 | 3,935,766 |
| 2019-12-13 | $26.61 | $26.84 | $25.82 | $26.05 | $22.12 | 2,704,517 |
| 2019-12-12 | $26.64 | $27.05 | $26.31 | $26.50 | $22.50 | 1,989,532 |
| 2019-12-11 | $27.22 | $27.28 | $26.54 | $26.63 | $22.61 | 1,306,612 |
| 2019-12-10 | $27.52 | $27.54 | $26.96 | $27.22 | $23.12 | 1,371,346 |
| 2019-12-09 | $27.22 | $27.53 | $26.82 | $27.51 | $23.36 | 1,389,435 |
| 2019-12-06 | $26.85 | $27.36 | $26.83 | $27.17 | $23.07 | 1,114,474 |
| 2019-12-05 | $26.94 | $27.13 | $26.59 | $26.74 | $22.71 | 1,466,744 |
| 2019-12-04 | $26.48 | $27.13 | $26.43 | $26.93 | $22.87 | 1,591,913 |
| 2019-12-03 | $26.39 | $26.78 | $25.93 | $26.51 | $22.51 | 2,397,153 |
| 2019-12-02 | $26.93 | $27.31 | $26.51 | $26.51 | $22.51 | 1,918,305 |
| 2019-11-29 | $26.96 | $27.19 | $26.70 | $26.93 | $22.87 | 840,951 |
| 2019-11-27 | $26.81 | $27.33 | $26.60 | $27.02 | $22.95 | 1,710,479 |
| 2019-11-26 | $26.66 | $26.89 | $26.15 | $26.71 | $22.68 | 6,575,920 |
| 2019-11-25 | $26.20 | $26.66 | $25.83 | $26.57 | $22.56 | 2,269,067 |
| 2019-11-22 | $25.97 | $26.23 | $25.60 | $25.86 | $21.96 | 1,521,972 |
| 2019-11-21 | $26.30 | $26.30 | $25.53 | $25.94 | $22.03 | 2,595,765 |
| 2019-11-20 | $26.97 | $27.05 | $25.57 | $26.42 | $22.44 | 2,706,001 |
| 2019-11-19 | $27.96 | $27.96 | $26.91 | $27.21 | $23.11 | 2,414,885 |
| 2019-11-18 | $27.82 | $27.98 | $27.42 | $27.96 | $23.74 | 1,383,627 |
| 2019-11-15 | $27.67 | $28.13 | $27.47 | $27.80 | $23.61 | 1,591,357 |
| 2019-11-14 | $27.35 | $28.12 | $27.27 | $27.60 | $23.44 | 1,661,129 |
| 2019-11-13 | $27.20 | $27.54 | $27.05 | $27.29 | $23.17 | 1,430,755 |
| 2019-11-12 | $27.62 | $27.82 | $27.27 | $27.30 | $23.18 | 1,846,832 |
| 2019-11-11 | $27.55 | $27.89 | $27.14 | $27.83 | $23.63 | 1,417,175 |
| 2019-11-08 | $28.46 | $28.46 | $27.63 | $27.74 | $23.56 | 1,812,612 |
| 2019-11-07 | $28.65 | $28.73 | $28.18 | $28.50 | $24.20 | 1,638,871 |
| 2019-11-06 | $29.00 | $29.36 | $28.52 | $29.03 | $24.02 | 1,616,677 |
| 2019-11-05 | $29.35 | $29.74 | $28.89 | $29.00 | $24.00 | 1,797,959 |
| 2019-11-04 | $28.30 | $29.55 | $28.10 | $29.36 | $24.29 | 2,697,301 |
| 2019-11-01 | $27.60 | $28.19 | $27.51 | $28.19 | $23.32 | 2,909,838 |
| 2019-10-31 | $28.22 | $28.22 | $26.91 | $27.50 | $22.75 | 2,752,071 |
| 2019-10-30 | $28.01 | $28.14 | $26.87 | $27.36 | $22.64 | 3,372,401 |
| 2019-10-29 | $28.50 | $28.60 | $27.91 | $27.99 | $23.16 | 1,957,863 |
| 2019-10-28 | $28.50 | $28.79 | $28.32 | $28.45 | $23.54 | 1,124,813 |
| 2019-10-25 | $27.86 | $28.62 | $27.68 | $28.50 | $23.58 | 1,322,081 |
| 2019-10-24 | $29.00 | $29.00 | $27.83 | $28.00 | $23.17 | 1,860,828 |
| 2019-10-23 | $29.23 | $29.45 | $28.83 | $28.94 | $23.95 | 1,613,067 |
| 2019-10-22 | $28.38 | $29.42 | $27.81 | $29.23 | $24.19 | 2,056,308 |
| 2019-10-21 | $27.52 | $28.41 | $27.52 | $28.26 | $23.38 | 2,312,813 |
| 2019-10-18 | $27.52 | $27.67 | $27.20 | $27.40 | $22.67 | 1,295,554 |
| 2019-10-17 | $27.40 | $27.95 | $27.40 | $27.61 | $22.85 | 1,853,468 |
| 2019-10-16 | $27.53 | $27.77 | $27.30 | $27.44 | $22.70 | 1,819,027 |
| 2019-10-15 | $27.61 | $27.67 | $27.21 | $27.39 | $22.66 | 2,243,515 |
| 2019-10-14 | $27.92 | $27.98 | $27.11 | $27.63 | $22.86 | 1,378,705 |
| 2019-10-11 | $27.70 | $28.88 | $27.61 | $27.98 | $23.15 | 1,909,559 |
| 2019-10-10 | $27.72 | $28.13 | $27.27 | $27.51 | $22.76 | 1,787,055 |
| 2019-10-09 | $27.99 | $28.07 | $27.11 | $27.64 | $22.87 | 1,885,516 |
| 2019-10-08 | $28.45 | $28.65 | $27.50 | $27.68 | $22.90 | 2,097,977 |
| 2019-10-07 | $28.91 | $29.02 | $28.60 | $28.74 | $23.78 | 1,433,841 |
| 2019-10-04 | $29.28 | $29.54 | $28.54 | $29.01 | $24.00 | 1,223,752 |
| 2019-10-03 | $29.32 | $29.46 | $28.58 | $29.28 | $24.23 | 2,251,350 |
| 2019-10-02 | $29.90 | $29.97 | $28.74 | $29.40 | $24.33 | 2,444,170 |
| 2019-10-01 | $31.51 | $31.77 | $29.97 | $30.09 | $24.90 | 2,299,391 |
| 2019-09-30 | $32.36 | $32.48 | $31.56 | $31.59 | $26.14 | 1,784,958 |
| 2019-09-27 | $32.28 | $32.66 | $32.01 | $32.31 | $26.73 | 897,184 |
| 2019-09-26 | $31.98 | $32.34 | $31.38 | $32.24 | $26.68 | 1,236,369 |
| 2019-09-25 | $31.54 | $32.26 | $31.54 | $32.05 | $26.52 | 1,008,034 |
| 2019-09-24 | $32.40 | $32.54 | $31.59 | $31.63 | $26.17 | 1,540,253 |
| 2019-09-23 | $32.15 | $32.60 | $31.81 | $32.39 | $26.80 | 1,152,948 |
| 2019-09-20 | $32.43 | $33.23 | $32.30 | $32.42 | $26.82 | 2,770,965 |
| 2019-09-19 | $32.48 | $32.62 | $32.11 | $32.33 | $26.75 | 1,093,782 |
| 2019-09-18 | $32.23 | $32.50 | $32.03 | $32.31 | $26.73 | 1,532,930 |
| 2019-09-17 | $33.32 | $33.33 | $31.90 | $32.27 | $26.70 | 2,646,995 |
| 2019-09-16 | $33.23 | $33.39 | $32.77 | $33.33 | $27.58 | 1,753,533 |
| 2019-09-13 | $33.20 | $33.75 | $32.68 | $33.23 | $27.50 | 2,643,349 |
| 2019-09-12 | $34.02 | $34.02 | $32.31 | $33.33 | $27.58 | 2,474,417 |
| 2019-09-11 | $33.70 | $34.13 | $32.61 | $33.89 | $28.04 | 2,775,020 |
| 2019-09-10 | $31.69 | $33.66 | $31.64 | $33.66 | $27.85 | 4,838,515 |
| 2019-09-09 | $30.25 | $31.82 | $30.11 | $31.75 | $26.27 | 2,984,863 |
| 2019-09-06 | $29.70 | $30.33 | $29.47 | $30.20 | $24.99 | 1,915,506 |
| 2019-09-05 | $28.90 | $29.89 | $28.80 | $29.80 | $24.66 | 2,643,521 |
| 2019-09-04 | $28.80 | $29.43 | $28.80 | $28.90 | $23.91 | 1,632,469 |
| 2019-09-03 | $28.32 | $28.65 | $28.06 | $28.56 | $23.63 | 1,246,687 |
| 2019-08-30 | $28.20 | $28.58 | $28.15 | $28.53 | $23.61 | 1,317,406 |
| 2019-08-29 | $28.45 | $28.58 | $28.06 | $28.20 | $23.33 | 1,196,920 |
| 2019-08-28 | $27.62 | $28.33 | $27.54 | $28.28 | $23.40 | 1,397,510 |
| 2019-08-27 | $28.21 | $28.23 | $27.62 | $27.76 | $22.97 | 2,010,387 |
| 2019-08-26 | $28.16 | $28.16 | $27.69 | $28.04 | $23.20 | 1,216,777 |
| 2019-08-23 | $28.71 | $28.81 | $27.79 | $27.88 | $23.07 | 1,666,655 |
| 2019-08-22 | $27.75 | $29.09 | $27.75 | $28.86 | $23.88 | 3,570,681 |
| 2019-08-21 | $28.18 | $28.35 | $27.67 | $27.67 | $22.89 | 2,416,666 |
| 2019-08-20 | $29.00 | $29.19 | $27.98 | $28.00 | $23.17 | 2,839,778 |
| 2019-08-19 | $29.51 | $29.67 | $28.92 | $29.09 | $24.07 | 1,892,367 |
| 2019-08-16 | $29.31 | $29.76 | $29.13 | $29.30 | $24.24 | 2,012,938 |
| 2019-08-15 | $30.62 | $30.65 | $29.60 | $29.88 | $24.11 | 3,287,202 |
| 2019-08-14 | $30.14 | $30.24 | $28.87 | $29.91 | $24.13 | 2,739,941 |
| 2019-08-13 | $30.45 | $31.14 | $30.32 | $30.44 | $24.56 | 1,286,789 |
| 2019-08-12 | $30.62 | $31.05 | $30.10 | $30.39 | $24.52 | 1,574,497 |
| 2019-08-09 | $30.85 | $30.95 | $30.17 | $30.50 | $24.61 | 1,872,948 |
| 2019-08-08 | $31.09 | $31.14 | $30.68 | $30.98 | $24.99 | 1,570,876 |
| 2019-08-07 | $30.77 | $31.24 | $30.33 | $31.09 | $25.08 | 1,592,547 |
| 2019-08-06 | $31.19 | $31.53 | $30.84 | $30.93 | $24.95 | 2,041,150 |
| 2019-08-05 | $32.17 | $32.20 | $30.75 | $31.25 | $25.21 | 2,275,063 |
| 2019-08-02 | $32.00 | $32.78 | $31.91 | $32.37 | $26.12 | 1,396,695 |
| 2019-08-01 | $33.85 | $34.00 | $32.10 | $32.26 | $26.03 | 2,178,471 |
| 2019-07-31 | $33.50 | $33.71 | $32.71 | $33.05 | $26.66 | 3,377,998 |
| 2019-07-30 | $33.01 | $33.47 | $32.66 | $33.47 | $27.00 | 991,118 |
| 2019-07-29 | $32.80 | $33.16 | $32.66 | $33.04 | $26.66 | 1,204,657 |
| 2019-07-26 | $33.09 | $33.25 | $32.48 | $32.77 | $26.44 | 921,482 |
| 2019-07-25 | $33.26 | $33.36 | $32.69 | $33.09 | $26.70 | 1,295,289 |
| 2019-07-24 | $33.00 | $33.42 | $32.84 | $33.34 | $26.90 | 1,614,803 |
| 2019-07-23 | $32.15 | $33.18 | $31.97 | $32.83 | $26.49 | 1,826,339 |
| 2019-07-22 | $32.29 | $32.56 | $31.53 | $32.03 | $25.84 | 1,983,355 |
| 2019-07-19 | $32.93 | $32.98 | $31.72 | $32.26 | $26.03 | 2,140,449 |
| 2019-07-18 | $32.79 | $33.00 | $32.03 | $32.95 | $26.58 | 1,607,042 |
| 2019-07-17 | $33.83 | $33.86 | $32.62 | $32.79 | $26.45 | 1,478,585 |
| 2019-07-16 | $33.50 | $34.04 | $33.42 | $33.65 | $27.15 | 1,693,188 |
| 2019-07-15 | $33.40 | $33.83 | $33.33 | $33.69 | $27.18 | 1,459,903 |
| 2019-07-12 | $33.31 | $33.57 | $32.98 | $33.37 | $26.92 | 1,318,610 |
| 2019-07-11 | $34.00 | $34.15 | $33.23 | $33.31 | $26.87 | 1,711,187 |
| 2019-07-10 | $33.87 | $34.13 | $33.43 | $33.99 | $27.42 | 1,404,905 |
| 2019-07-09 | $33.43 | $33.76 | $33.20 | $33.70 | $27.19 | 1,586,381 |
| 2019-07-08 | $33.50 | $33.95 | $33.36 | $33.61 | $27.12 | 2,009,721 |
| 2019-07-05 | $33.01 | $33.46 | $32.67 | $33.28 | $26.85 | 1,074,493 |
| 2019-07-03 | $33.38 | $33.92 | $33.07 | $33.27 | $26.84 | 1,099,251 |
| 2019-07-02 | $32.61 | $33.33 | $32.45 | $33.22 | $26.80 | 1,829,838 |
| 2019-07-01 | $33.66 | $33.94 | $31.93 | $32.44 | $26.17 | 2,792,171 |
| 2019-06-28 | $33.39 | $33.77 | $33.03 | $33.49 | $27.02 | 2,450,199 |
| 2019-06-27 | $32.50 | $33.74 | $32.50 | $33.44 | $26.98 | 2,389,031 |
| 2019-06-26 | $32.58 | $32.72 | $32.04 | $32.20 | $25.98 | 1,569,352 |
| 2019-06-25 | $32.94 | $33.39 | $32.64 | $32.73 | $26.41 | 1,679,785 |
| 2019-06-24 | $33.88 | $33.89 | $32.68 | $32.94 | $26.57 | 1,662,170 |
| 2019-06-21 | $34.03 | $34.10 | $33.25 | $33.77 | $27.24 | 3,029,445 |
| 2019-06-20 | $35.23 | $35.31 | $33.74 | $34.10 | $27.51 | 2,800,641 |
| 2019-06-19 | $35.15 | $35.44 | $34.55 | $34.97 | $28.21 | 1,776,587 |
| 2019-06-18 | $35.47 | $35.94 | $35.01 | $35.13 | $28.34 | 1,366,012 |
| 2019-06-17 | $34.61 | $35.30 | $34.61 | $35.14 | $28.35 | 1,289,216 |
| 2019-06-14 | $35.18 | $35.30 | $34.52 | $34.53 | $27.86 | 1,067,839 |
| 2019-06-13 | $35.25 | $35.73 | $34.97 | $35.24 | $28.43 | 1,763,130 |
| 2019-06-12 | $34.82 | $35.22 | $34.39 | $34.76 | $28.04 | 1,363,695 |
| 2019-06-11 | $35.38 | $35.62 | $34.64 | $34.74 | $28.03 | 2,724,525 |
| 2019-06-10 | $35.60 | $35.88 | $34.93 | $35.15 | $28.36 | 3,111,479 |
| 2019-06-07 | $35.99 | $36.12 | $35.28 | $35.43 | $28.58 | 3,083,479 |
| 2019-06-06 | $37.26 | $37.30 | $35.89 | $35.91 | $28.97 | 2,157,300 |
| 2019-06-05 | $37.52 | $37.82 | $36.88 | $37.31 | $30.10 | 2,337,088 |
| 2019-06-04 | $36.75 | $37.24 | $36.37 | $37.11 | $29.94 | 1,233,037 |
| 2019-06-03 | $36.32 | $36.89 | $36.01 | $36.71 | $29.62 | 1,620,704 |
| 2019-05-31 | $36.57 | $36.72 | $35.09 | $36.33 | $29.31 | 2,666,289 |
| 2019-05-30 | $37.42 | $37.96 | $36.84 | $36.94 | $29.80 | 1,424,552 |
| 2019-05-29 | $39.42 | $39.53 | $36.83 | $37.13 | $29.96 | 2,721,394 |
| 2019-05-28 | $40.65 | $40.76 | $39.41 | $39.46 | $31.84 | 1,482,688 |
| 2019-05-24 | $40.51 | $40.71 | $39.82 | $40.41 | $32.60 | 684,247 |
| 2019-05-23 | $40.28 | $40.45 | $39.60 | $40.27 | $32.49 | 1,402,103 |
| 2019-05-22 | $41.52 | $41.56 | $40.56 | $40.59 | $32.75 | 995,920 |
| 2019-05-21 | $40.79 | $41.59 | $40.64 | $41.54 | $33.51 | 903,470 |
| 2019-05-20 | $41.74 | $41.83 | $40.62 | $40.65 | $32.80 | 815,106 |
| 2019-05-17 | $41.71 | $42.05 | $41.47 | $41.74 | $33.67 | 748,617 |
| 2019-05-16 | $42.48 | $42.78 | $41.91 | $41.96 | $33.85 | 600,719 |
| 2019-05-15 | $42.15 | $42.80 | $41.90 | $42.49 | $34.28 | 898,404 |
| 2019-05-14 | $41.88 | $42.20 | $41.40 | $42.07 | $33.94 | 1,148,971 |
| 2019-05-13 | $41.19 | $41.81 | $41.08 | $41.59 | $33.55 | 1,262,937 |
| 2019-05-10 | $40.55 | $41.62 | $40.35 | $41.60 | $33.56 | 885,647 |
| 2019-05-09 | $40.60 | $40.76 | $39.75 | $40.59 | $32.75 | 929,029 |
| 2019-05-08 | $40.46 | $41.35 | $40.46 | $40.75 | $32.88 | 1,008,156 |
| 2019-05-07 | $41.63 | $41.63 | $40.23 | $40.51 | $32.68 | 1,143,652 |
| 2019-05-06 | $41.70 | $42.53 | $41.27 | $42.36 | $33.55 | 1,039,075 |
| 2019-05-03 | $41.43 | $41.95 | $40.83 | $41.82 | $33.13 | 977,950 |
| 2019-05-02 | $40.79 | $41.93 | $40.50 | $41.22 | $32.65 | 1,888,570 |
| 2019-05-01 | $40.16 | $40.95 | $39.94 | $40.02 | $31.70 | 1,762,070 |
| 2019-04-30 | $41.36 | $41.43 | $39.87 | $40.14 | $31.80 | 2,340,850 |
| 2019-04-29 | $41.07 | $41.50 | $40.80 | $41.35 | $32.75 | 1,450,027 |
| 2019-04-26 | $40.85 | $41.14 | $40.54 | $41.07 | $32.53 | 1,082,358 |
| 2019-04-25 | $40.96 | $41.25 | $40.49 | $40.59 | $32.15 | 694,061 |
| 2019-04-24 | $41.38 | $41.91 | $41.15 | $41.19 | $32.63 | 704,755 |
| 2019-04-23 | $40.51 | $41.40 | $40.44 | $41.23 | $32.66 | 862,472 |
| 2019-04-22 | $41.29 | $41.30 | $39.71 | $40.35 | $31.96 | 1,836,274 |
| 2019-04-18 | $40.99 | $41.73 | $40.88 | $41.46 | $32.84 | 723,031 |
| 2019-04-17 | $41.16 | $41.49 | $40.49 | $41.06 | $32.52 | 1,346,846 |
| 2019-04-16 | $42.84 | $43.14 | $40.03 | $41.04 | $32.51 | 2,709,817 |
| 2019-04-15 | $43.69 | $43.78 | $42.88 | $43.00 | $34.06 | 760,042 |
| 2019-04-12 | $43.02 | $43.56 | $42.89 | $43.52 | $34.47 | 1,000,316 |
| 2019-04-11 | $43.49 | $43.79 | $42.87 | $43.08 | $34.12 | 530,839 |
| 2019-04-10 | $43.64 | $43.84 | $42.82 | $43.40 | $34.38 | 814,745 |
| 2019-04-09 | $43.62 | $43.73 | $43.00 | $43.42 | $34.39 | 888,840 |
| 2019-04-08 | $44.27 | $44.73 | $43.59 | $43.63 | $34.56 | 464,273 |
| 2019-04-05 | $43.87 | $44.29 | $43.76 | $44.22 | $35.03 | 580,637 |
| 2019-04-04 | $43.60 | $43.91 | $43.44 | $43.80 | $34.69 | 421,315 |
| 2019-04-03 | $43.58 | $43.91 | $43.42 | $43.59 | $34.53 | 584,737 |
| 2019-04-02 | $43.13 | $43.68 | $42.66 | $43.57 | $34.51 | 900,659 |
| 2019-04-01 | $43.38 | $43.41 | $42.53 | $43.11 | $34.15 | 988,992 |
| 2019-03-29 | $43.55 | $43.90 | $43.24 | $43.35 | $34.34 | 1,004,002 |
| 2019-03-28 | $43.33 | $43.55 | $42.87 | $43.41 | $34.39 | 1,426,942 |
| 2019-03-27 | $44.07 | $44.29 | $43.33 | $43.35 | $34.34 | 1,179,352 |
| 2019-03-26 | $43.45 | $44.25 | $43.12 | $44.07 | $34.91 | 950,890 |
| 2019-03-25 | $43.78 | $43.81 | $43.19 | $43.21 | $34.23 | 1,191,872 |
| 2019-03-22 | $43.87 | $44.23 | $43.67 | $43.78 | $34.68 | 603,511 |
| 2019-03-21 | $42.83 | $44.03 | $42.81 | $43.81 | $34.70 | 1,083,010 |
| 2019-03-20 | $42.78 | $43.11 | $42.20 | $42.91 | $33.99 | 754,195 |
| 2019-03-19 | $42.68 | $42.85 | $42.48 | $42.70 | $33.82 | 648,078 |
| 2019-03-18 | $42.84 | $43.05 | $42.42 | $42.62 | $33.76 | 859,424 |
| 2019-03-15 | $43.39 | $43.43 | $42.48 | $42.63 | $33.77 | 1,658,692 |
| 2019-03-14 | $43.47 | $43.68 | $42.96 | $43.38 | $34.36 | 1,011,483 |
| 2019-03-13 | $43.35 | $43.64 | $43.28 | $43.45 | $34.42 | 1,210,332 |
| 2019-03-12 | $42.92 | $43.39 | $42.73 | $43.24 | $34.25 | 724,724 |
| 2019-03-11 | $42.15 | $42.80 | $41.94 | $42.79 | $33.89 | 926,994 |
| 2019-03-08 | $42.44 | $42.71 | $41.92 | $42.00 | $33.27 | 837,338 |
| 2019-03-07 | $42.93 | $43.12 | $42.34 | $42.55 | $33.70 | 1,009,421 |
| 2019-03-06 | $43.08 | $43.45 | $42.85 | $42.92 | $34.00 | 745,132 |
| 2019-03-05 | $42.88 | $43.43 | $42.81 | $43.13 | $34.16 | 792,180 |
| 2019-03-04 | $43.16 | $43.42 | $42.22 | $42.94 | $34.01 | 1,261,750 |
| 2019-03-01 | $43.52 | $43.71 | $42.02 | $42.95 | $34.02 | 1,430,714 |
| 2019-02-28 | $42.99 | $43.78 | $42.73 | $43.60 | $34.54 | 1,874,517 |
| 2019-02-27 | $42.94 | $43.34 | $42.53 | $42.86 | $33.95 | 965,860 |
| 2019-02-26 | $44.02 | $44.04 | $43.15 | $43.19 | $34.21 | 650,279 |
| 2019-02-25 | $43.94 | $44.09 | $43.74 | $43.90 | $34.77 | 1,143,187 |
| 2019-02-22 | $44.14 | $44.31 | $43.67 | $43.76 | $34.66 | 891,699 |
| 2019-02-21 | $43.33 | $44.00 | $43.31 | $43.96 | $34.82 | 1,385,025 |
| 2019-02-20 | $43.52 | $43.61 | $43.13 | $43.52 | $34.47 | 1,335,895 |
| 2019-02-19 | $43.71 | $44.27 | $43.69 | $44.20 | $34.42 | 1,415,280 |
| 2019-02-15 | $43.81 | $43.86 | $43.47 | $43.69 | $34.02 | 1,185,408 |
| 2019-02-14 | $43.96 | $44.02 | $43.38 | $43.52 | $33.89 | 1,170,826 |
| 2019-02-13 | $43.86 | $44.30 | $43.71 | $44.22 | $34.43 | 617,027 |
| 2019-02-12 | $43.98 | $44.18 | $43.54 | $43.83 | $34.13 | 1,182,007 |
| 2019-02-11 | $43.18 | $43.88 | $42.94 | $43.77 | $34.08 | 1,969,178 |
| 2019-02-08 | $42.44 | $43.58 | $42.44 | $43.24 | $33.67 | 2,466,171 |
| 2019-02-07 | $43.68 | $43.75 | $41.63 | $42.83 | $33.35 | 3,285,001 |
| 2019-02-06 | $45.41 | $45.67 | $44.70 | $44.87 | $34.94 | 1,414,880 |
| 2019-02-05 | $45.56 | $45.61 | $44.97 | $45.49 | $35.42 | 1,489,758 |
| 2019-02-04 | $45.49 | $45.80 | $45.10 | $45.48 | $35.41 | 1,238,341 |
| 2019-02-01 | $46.37 | $46.72 | $44.80 | $45.61 | $35.52 | 1,412,490 |
| 2019-01-31 | $46.44 | $46.57 | $45.71 | $46.16 | $35.94 | 4,079,890 |
| 2019-01-30 | $46.40 | $47.05 | $46.20 | $46.44 | $36.16 | 1,471,497 |
| 2019-01-29 | $46.44 | $46.67 | $46.18 | $46.34 | $36.08 | 1,446,279 |
| 2019-01-28 | $46.02 | $46.90 | $45.96 | $46.50 | $36.21 | 1,701,137 |
| 2019-01-25 | $45.31 | $46.18 | $44.97 | $46.14 | $35.93 | 1,272,661 |
| 2019-01-24 | $44.99 | $45.15 | $44.57 | $44.99 | $35.03 | 764,487 |
| 2019-01-23 | $45.00 | $45.23 | $44.40 | $44.81 | $34.89 | 1,064,625 |
| 2019-01-22 | $46.29 | $46.29 | $44.97 | $45.24 | $35.23 | 1,062,708 |
| 2019-01-18 | $45.91 | $46.40 | $45.84 | $46.28 | $36.04 | 745,859 |
| 2019-01-17 | $45.45 | $45.95 | $44.89 | $45.94 | $35.77 | 1,662,452 |
| 2019-01-16 | $45.79 | $46.13 | $45.43 | $45.62 | $35.52 | 1,283,277 |
| 2019-01-15 | $45.18 | $45.84 | $45.18 | $45.80 | $35.66 | 1,006,678 |
| 2019-01-14 | $45.24 | $45.57 | $44.87 | $45.06 | $35.09 | 961,454 |
| 2019-01-11 | $46.01 | $46.08 | $45.29 | $45.45 | $35.39 | 1,015,213 |
| 2019-01-10 | $45.29 | $46.43 | $45.29 | $45.99 | $35.81 | 1,362,814 |
| 2019-01-09 | $46.50 | $46.64 | $46.00 | $46.46 | $36.18 | 774,453 |
| 2019-01-08 | $45.64 | $46.70 | $45.43 | $46.51 | $36.22 | 1,083,554 |
| 2019-01-07 | $44.33 | $45.82 | $44.33 | $45.40 | $35.35 | 1,357,772 |
| 2019-01-04 | $43.80 | $44.59 | $43.80 | $44.23 | $34.44 | 1,039,780 |
| 2019-01-03 | $42.80 | $43.93 | $42.77 | $43.60 | $33.95 | 1,583,434 |
| 2019-01-02 | $42.74 | $43.29 | $42.04 | $42.84 | $33.36 | 826,726 |
| 2018-12-31 | $43.26 | $43.32 | $41.98 | $43.28 | $33.70 | 900,725 |
| 2018-12-28 | $43.56 | $43.85 | $42.49 | $43.14 | $33.59 | 943,964 |
| 2018-12-27 | $42.35 | $43.21 | $41.76 | $43.21 | $33.65 | 1,526,358 |
| 2018-12-26 | $41.17 | $42.91 | $40.90 | $42.88 | $33.39 | 1,539,049 |
| 2018-12-24 | $41.49 | $41.66 | $40.97 | $41.03 | $31.95 | 1,079,412 |
| 2018-12-21 | $42.20 | $42.94 | $41.19 | $41.72 | $32.49 | 2,927,591 |
| 2018-12-20 | $42.59 | $42.78 | $41.15 | $41.82 | $32.56 | 1,797,940 |
| 2018-12-19 | $44.38 | $44.56 | $42.49 | $42.78 | $33.31 | 1,724,878 |
| 2018-12-18 | $44.97 | $45.28 | $44.45 | $44.89 | $34.96 | 1,282,804 |
| 2018-12-17 | $47.86 | $48.02 | $44.49 | $44.80 | $34.89 | 1,519,651 |
| 2018-12-14 | $48.58 | $48.63 | $47.56 | $47.77 | $37.20 | 1,188,788 |
| 2018-12-13 | $47.38 | $50.50 | $47.26 | $48.78 | $37.98 | 3,817,717 |
| 2018-12-12 | $49.47 | $49.86 | $46.98 | $47.11 | $36.68 | 2,755,583 |
| 2018-12-11 | $50.17 | $50.75 | $49.27 | $49.32 | $38.40 | 1,556,714 |
| 2018-12-10 | $50.65 | $50.69 | $49.51 | $50.04 | $38.97 | 798,426 |
| 2018-12-07 | $50.74 | $51.08 | $50.33 | $50.64 | $39.43 | 1,152,795 |
| 2018-12-06 | $49.30 | $50.98 | $48.59 | $50.92 | $39.65 | 2,659,499 |
| 2018-12-04 | $50.64 | $50.88 | $49.50 | $49.57 | $38.60 | 1,916,290 |
| 2018-12-03 | $50.51 | $50.65 | $50.12 | $50.64 | $39.43 | 704,073 |
| 2018-11-30 | $49.95 | $50.33 | $49.72 | $50.29 | $39.16 | 1,086,331 |
| 2018-11-29 | $49.61 | $50.34 | $49.42 | $50.06 | $38.98 | 1,199,064 |
| 2018-11-28 | $48.69 | $49.75 | $48.61 | $49.73 | $38.72 | 1,080,946 |
| 2018-11-27 | $48.39 | $48.84 | $48.18 | $48.70 | $37.92 | 1,343,885 |
| 2018-11-26 | $48.82 | $49.11 | $48.55 | $48.94 | $38.11 | 915,744 |
| 2018-11-23 | $48.73 | $49.05 | $48.27 | $48.70 | $37.92 | 237,265 |
| 2018-11-21 | $48.39 | $49.47 | $48.31 | $48.73 | $37.95 | 698,243 |
| 2018-11-20 | $49.51 | $49.89 | $48.44 | $48.57 | $37.82 | 1,322,364 |
| 2018-11-19 | $49.09 | $49.95 | $49.09 | $49.86 | $38.83 | 1,254,616 |
| 2018-11-16 | $48.67 | $49.27 | $48.50 | $49.22 | $38.33 | 853,857 |
| 2018-11-15 | $50.80 | $50.90 | $48.16 | $48.65 | $37.88 | 1,758,354 |
| 2018-11-14 | $51.59 | $51.75 | $50.84 | $51.20 | $39.87 | 1,266,297 |
| 2018-11-13 | $51.07 | $51.60 | $50.31 | $51.29 | $39.94 | 830,262 |
| 2018-11-12 | $51.25 | $51.95 | $50.93 | $51.00 | $39.71 | 507,137 |
| 2018-11-09 | $50.63 | $51.41 | $50.60 | $51.12 | $39.81 | 560,836 |
| 2018-11-08 | $50.85 | $51.27 | $50.39 | $50.67 | $39.46 | 967,681 |
| 2018-11-07 | $51.86 | $51.86 | $50.92 | $51.71 | $39.68 | 865,116 |
| 2018-11-06 | $52.03 | $52.06 | $51.23 | $51.38 | $39.43 | 806,682 |
| 2018-11-05 | $50.80 | $52.19 | $50.80 | $51.89 | $39.82 | 959,665 |
| 2018-11-02 | $52.25 | $52.25 | $49.90 | $50.67 | $38.88 | 1,258,184 |
| 2018-11-01 | $52.40 | $53.61 | $51.85 | $52.10 | $39.98 | 1,276,047 |
| 2018-10-31 | $51.77 | $52.23 | $51.36 | $51.62 | $39.61 | 1,455,455 |
| 2018-10-30 | $52.03 | $53.39 | $51.79 | $51.88 | $39.81 | 1,299,409 |
| 2018-10-29 | $51.99 | $52.61 | $51.39 | $51.79 | $39.74 | 928,666 |
| 2018-10-26 | $51.37 | $52.09 | $50.48 | $51.56 | $39.56 | 1,256,228 |
| 2018-10-25 | $49.52 | $51.73 | $49.52 | $51.45 | $39.48 | 1,187,868 |
| 2018-10-24 | $50.06 | $50.41 | $49.41 | $49.46 | $37.95 | 892,523 |
| 2018-10-23 | $49.99 | $50.51 | $49.47 | $50.07 | $38.42 | 774,302 |
| 2018-10-22 | $51.79 | $52.07 | $50.21 | $50.26 | $38.57 | 630,840 |
| 2018-10-19 | $51.42 | $52.00 | $51.39 | $51.54 | $39.55 | 630,761 |
| 2018-10-18 | $51.45 | $52.04 | $51.15 | $51.35 | $39.40 | 821,994 |
| 2018-10-17 | $51.39 | $51.80 | $51.04 | $51.49 | $39.51 | 1,139,829 |
| 2018-10-16 | $50.22 | $51.56 | $49.74 | $51.38 | $39.43 | 1,015,843 |
| 2018-10-15 | $49.45 | $50.56 | $49.45 | $50.11 | $38.45 | 1,416,618 |
| 2018-10-12 | $50.65 | $51.00 | $49.59 | $49.70 | $38.14 | 967,440 |
| 2018-10-11 | $51.64 | $51.72 | $50.05 | $50.07 | $38.42 | 1,170,223 |
| 2018-10-10 | $52.29 | $52.53 | $51.40 | $51.42 | $39.46 | 975,080 |
| 2018-10-09 | $53.01 | $53.09 | $52.28 | $52.64 | $40.39 | 553,600 |
| 2018-10-08 | $51.59 | $53.00 | $51.54 | $52.89 | $40.58 | 973,785 |
| 2018-10-05 | $51.78 | $52.30 | $51.71 | $51.80 | $39.75 | 667,745 |
| 2018-10-04 | $52.75 | $53.02 | $51.71 | $51.86 | $39.79 | 644,233 |
| 2018-10-03 | $54.28 | $54.53 | $52.74 | $53.08 | $40.73 | 741,639 |
| 2018-10-02 | $54.59 | $54.99 | $54.21 | $54.26 | $41.64 | 415,717 |
| 2018-10-01 | $55.30 | $55.54 | $54.51 | $54.53 | $41.84 | 488,119 |
| 2018-09-28 | $54.55 | $55.29 | $54.53 | $55.29 | $42.43 | 841,184 |
| 2018-09-27 | $54.80 | $55.08 | $54.36 | $54.53 | $41.84 | 755,779 |
| 2018-09-26 | $55.40 | $55.63 | $54.61 | $54.68 | $41.96 | 480,165 |
| 2018-09-25 | $55.27 | $55.90 | $55.16 | $55.43 | $42.53 | 519,161 |
| 2018-09-24 | $56.80 | $56.99 | $54.91 | $55.29 | $42.43 | 681,543 |
| 2018-09-21 | $56.63 | $57.25 | $56.62 | $56.93 | $43.68 | 1,550,930 |
| 2018-09-20 | $55.88 | $56.75 | $55.45 | $56.69 | $43.50 | 734,234 |
| 2018-09-19 | $56.94 | $56.94 | $55.73 | $55.87 | $42.87 | 526,807 |
| 2018-09-18 | $56.76 | $57.12 | $56.47 | $56.94 | $43.69 | 575,615 |
| 2018-09-17 | $56.66 | $57.38 | $56.59 | $56.95 | $43.70 | 715,336 |
| 2018-09-14 | $56.84 | $56.84 | $55.68 | $56.51 | $43.36 | 727,997 |
| 2018-09-13 | $57.10 | $57.25 | $56.79 | $56.82 | $43.60 | 623,916 |
| 2018-09-12 | $56.79 | $57.08 | $56.65 | $56.93 | $43.68 | 620,338 |
| 2018-09-11 | $55.98 | $57.30 | $55.90 | $56.79 | $43.58 | 1,062,777 |
| 2018-09-10 | $56.21 | $56.57 | $55.88 | $55.95 | $42.93 | 1,392,410 |
| 2018-09-07 | $56.76 | $57.05 | $55.64 | $55.82 | $42.83 | 1,495,075 |
| 2018-09-06 | $57.40 | $58.16 | $57.18 | $57.21 | $43.90 | 1,357,066 |
| 2018-09-05 | $57.10 | $57.73 | $56.82 | $57.31 | $43.98 | 1,290,709 |
| 2018-09-04 | $58.62 | $58.95 | $57.16 | $57.39 | $44.04 | 1,031,447 |
| 2018-08-31 | $58.63 | $59.07 | $58.47 | $58.74 | $45.07 | 512,481 |
| 2018-08-30 | $58.89 | $58.89 | $58.35 | $58.50 | $44.89 | 458,850 |
| 2018-08-29 | $59.18 | $59.20 | $58.62 | $58.82 | $45.13 | 601,194 |
| 2018-08-28 | $58.58 | $59.19 | $58.33 | $59.16 | $45.40 | 606,480 |
| 2018-08-27 | $58.55 | $58.77 | $57.84 | $58.58 | $44.95 | 752,341 |
| 2018-08-24 | $58.15 | $58.49 | $57.95 | $58.43 | $44.83 | 299,526 |
| 2018-08-23 | $58.20 | $58.46 | $58.11 | $58.31 | $44.74 | 580,105 |
| 2018-08-22 | $58.43 | $58.45 | $57.81 | $58.22 | $44.67 | 509,859 |
| 2018-08-21 | $58.72 | $59.01 | $58.18 | $58.46 | $44.86 | 851,320 |
| 2018-08-20 | $57.81 | $59.22 | $57.81 | $58.72 | $45.06 | 985,657 |
| 2018-08-17 | $57.26 | $57.92 | $57.19 | $57.82 | $44.37 | 705,169 |
| 2018-08-16 | $57.30 | $57.67 | $56.93 | $57.21 | $43.90 | 976,416 |
| 2018-08-15 | $58.47 | $58.68 | $57.68 | $57.92 | $43.88 | 1,203,703 |
| 2018-08-14 | $58.69 | $59.06 | $58.09 | $58.68 | $44.45 | 1,244,792 |
| 2018-08-13 | $58.58 | $58.84 | $58.27 | $58.55 | $44.35 | 1,509,434 |
| 2018-08-10 | $58.78 | $59.33 | $58.67 | $58.72 | $44.48 | 802,395 |
| 2018-08-09 | $58.66 | $59.34 | $58.46 | $58.86 | $44.59 | 1,366,403 |
| 2018-08-08 | $59.05 | $59.11 | $58.63 | $58.81 | $44.55 | 653,296 |
| 2018-08-07 | $59.35 | $59.37 | $58.51 | $59.15 | $44.81 | 695,651 |
| 2018-08-06 | $60.32 | $60.64 | $59.06 | $59.39 | $44.99 | 1,274,261 |
| 2018-08-03 | $59.94 | $60.95 | $59.61 | $60.52 | $45.85 | 1,119,244 |
| 2018-08-02 | $58.96 | $59.94 | $58.23 | $59.88 | $45.36 | 1,199,884 |
| 2018-08-01 | $58.69 | $59.63 | $58.01 | $59.46 | $45.04 | 1,360,145 |
| 2018-07-31 | $57.21 | $59.49 | $56.89 | $59.06 | $44.74 | 1,308,040 |
| 2018-07-30 | $56.34 | $57.07 | $56.04 | $57.04 | $43.21 | 785,074 |
| 2018-07-27 | $57.89 | $57.90 | $56.19 | $56.34 | $42.68 | 700,672 |
| 2018-07-26 | $58.03 | $58.51 | $57.57 | $57.68 | $43.69 | 814,781 |
| 2018-07-25 | $57.21 | $57.76 | $57.01 | $57.69 | $43.70 | 855,500 |
| 2018-07-24 | $57.58 | $57.73 | $57.06 | $57.21 | $43.34 | 887,194 |
| 2018-07-23 | $57.57 | $57.68 | $57.16 | $57.59 | $43.63 | 533,310 |
| 2018-07-20 | $57.96 | $58.29 | $57.32 | $57.57 | $43.61 | 752,435 |
| 2018-07-19 | $57.02 | $58.41 | $56.82 | $58.24 | $44.12 | 578,365 |
| 2018-07-18 | $57.36 | $57.59 | $56.65 | $57.14 | $43.29 | 558,690 |
| 2018-07-17 | $57.90 | $58.07 | $57.29 | $57.42 | $43.50 | 744,930 |
| 2018-07-16 | $57.73 | $57.76 | $56.70 | $57.51 | $43.57 | 783,437 |
| 2018-07-13 | $58.11 | $58.31 | $57.64 | $57.84 | $43.82 | 617,642 |
| 2018-07-12 | $57.96 | $58.02 | $57.59 | $57.95 | $43.90 | 749,770 |
| 2018-07-11 | $57.97 | $58.24 | $57.67 | $57.98 | $43.92 | 541,378 |
| 2018-07-10 | $57.90 | $58.44 | $57.66 | $58.15 | $44.05 | 846,878 |
| 2018-07-09 | $58.32 | $58.40 | $57.49 | $57.86 | $43.83 | 1,621,348 |
| 2018-07-06 | $57.88 | $58.50 | $57.82 | $58.27 | $44.14 | 838,347 |
| 2018-07-05 | $57.01 | $57.59 | $56.66 | $57.58 | $43.62 | 1,314,785 |
| 2018-07-03 | $56.47 | $57.51 | $56.13 | $56.99 | $43.17 | 418,219 |
| 2018-07-02 | $56.82 | $57.11 | $55.96 | $56.36 | $42.69 | 720,403 |
| 2018-06-29 | $56.86 | $57.25 | $56.24 | $56.83 | $43.05 | 1,109,047 |
| 2018-06-28 | $56.79 | $57.29 | $56.25 | $57.02 | $43.19 | 1,009,569 |
| 2018-06-27 | $57.26 | $57.87 | $56.76 | $56.78 | $43.01 | 1,251,769 |
| 2018-06-26 | $57.11 | $57.60 | $56.79 | $57.21 | $43.34 | 1,358,483 |
| 2018-06-25 | $57.75 | $57.79 | $56.56 | $57.11 | $43.26 | 1,162,436 |
| 2018-06-22 | $57.20 | $58.07 | $57.10 | $57.75 | $43.75 | 2,571,639 |
| 2018-06-21 | $56.83 | $57.37 | $56.38 | $57.20 | $43.33 | 1,707,977 |
| 2018-06-20 | $55.83 | $56.94 | $55.47 | $56.79 | $43.02 | 460,541 |
| 2018-06-19 | $55.51 | $56.11 | $55.35 | $55.91 | $42.35 | 1,275,854 |
| 2018-06-18 | $55.84 | $56.12 | $55.28 | $55.69 | $42.19 | 1,098,502 |
| 2018-06-15 | $55.97 | $56.55 | $55.76 | $55.92 | $42.36 | 1,632,822 |
| 2018-06-14 | $56.30 | $56.74 | $56.05 | $56.12 | $42.51 | 762,957 |
| 2018-06-13 | $57.74 | $57.74 | $56.24 | $56.28 | $42.63 | 992,963 |
| 2018-06-12 | $57.01 | $58.10 | $56.68 | $57.83 | $43.81 | 1,469,241 |
| 2018-06-11 | $57.01 | $57.60 | $56.80 | $57.01 | $43.19 | 760,169 |
| 2018-06-08 | $56.84 | $57.11 | $56.38 | $57.00 | $43.18 | 974,138 |
| 2018-06-07 | $57.08 | $57.24 | $56.65 | $56.73 | $42.97 | 689,408 |
| 2018-06-06 | $56.43 | $57.04 | $56.43 | $57.03 | $43.20 | 601,360 |
| 2018-06-05 | $56.55 | $57.00 | $56.13 | $56.48 | $42.79 | 1,192,965 |
| 2018-06-04 | $55.75 | $56.45 | $55.69 | $56.28 | $42.63 | 1,346,705 |
| 2018-06-01 | $55.74 | $56.15 | $54.98 | $55.51 | $42.05 | 828,777 |
| 2018-05-31 | $55.92 | $55.92 | $55.03 | $55.63 | $42.14 | 2,302,862 |
| 2018-05-30 | $55.29 | $56.21 | $54.82 | $56.15 | $42.54 | 1,166,770 |
| 2018-05-29 | $54.45 | $55.77 | $54.32 | $55.32 | $41.91 | 1,100,640 |
| 2018-05-25 | $54.84 | $54.96 | $54.34 | $54.75 | $41.47 | 667,214 |
| 2018-05-24 | $55.41 | $55.76 | $54.52 | $54.75 | $41.47 | 706,802 |
| 2018-05-23 | $55.14 | $55.56 | $54.78 | $55.41 | $41.97 | 762,618 |
| 2018-05-22 | $55.14 | $55.27 | $54.54 | $55.04 | $41.69 | 950,226 |
| 2018-05-21 | $55.02 | $55.54 | $53.55 | $55.14 | $41.77 | 1,036,704 |
| 2018-05-18 | $54.53 | $55.44 | $54.35 | $54.84 | $41.54 | 2,439,289 |
| 2018-05-17 | $54.61 | $55.03 | $54.36 | $54.59 | $41.35 | 859,068 |
| 2018-05-16 | $54.67 | $54.98 | $54.23 | $54.46 | $41.26 | 1,153,215 |
| 2018-05-15 | $55.61 | $55.86 | $53.65 | $54.11 | $40.99 | 2,251,684 |
| 2018-05-14 | $56.85 | $57.30 | $55.41 | $55.88 | $42.33 | 1,520,379 |
| 2018-05-11 | $57.62 | $57.83 | $56.75 | $56.94 | $43.13 | 1,102,865 |
| 2018-05-10 | $57.46 | $57.75 | $57.25 | $57.57 | $43.61 | 923,574 |
| 2018-05-09 | $57.72 | $58.27 | $57.32 | $57.48 | $43.54 | 824,362 |
| 2018-05-08 | $58.37 | $58.69 | $57.64 | $57.72 | $43.72 | 1,494,939 |
| 2018-05-07 | $58.54 | $58.69 | $58.10 | $58.64 | $44.42 | 941,917 |
| 2018-05-04 | $57.97 | $59.04 | $57.87 | $59.01 | $44.14 | 2,138,863 |
| 2018-05-03 | $57.17 | $58.31 | $56.82 | $58.10 | $43.46 | 1,146,459 |
| 2018-05-02 | $57.12 | $57.98 | $56.52 | $57.57 | $43.07 | 1,407,294 |
| 2018-05-01 | $57.62 | $58.15 | $57.11 | $57.88 | $43.30 | 1,059,675 |
| 2018-04-30 | $57.84 | $58.25 | $57.13 | $57.62 | $43.10 | 1,412,889 |
| 2018-04-27 | $55.74 | $58.27 | $55.74 | $57.57 | $43.07 | 1,437,334 |
| 2018-04-26 | $55.47 | $56.26 | $55.04 | $55.78 | $41.73 | 2,489,117 |
| 2018-04-25 | $56.15 | $56.48 | $55.05 | $55.25 | $41.33 | 1,307,082 |
| 2018-04-24 | $56.36 | $56.56 | $55.82 | $56.18 | $42.03 | 1,769,276 |
| 2018-04-23 | $57.67 | $57.89 | $56.31 | $56.36 | $42.16 | 1,892,570 |
| 2018-04-20 | $59.72 | $60.00 | $56.69 | $57.50 | $43.02 | 3,922,998 |
| 2018-04-19 | $57.99 | $58.07 | $56.42 | $57.55 | $43.05 | 2,770,631 |
| 2018-04-18 | $58.61 | $58.76 | $57.90 | $58.07 | $43.44 | 622,915 |
| 2018-04-17 | $57.86 | $58.92 | $57.43 | $58.34 | $43.64 | 853,661 |
| 2018-04-16 | $57.94 | $58.53 | $57.62 | $57.85 | $43.28 | 601,852 |
| 2018-04-13 | $57.69 | $58.17 | $57.04 | $57.82 | $43.25 | 1,403,906 |
| 2018-04-12 | $58.12 | $58.12 | $56.92 | $57.60 | $43.09 | 1,096,456 |
| 2018-04-11 | $57.56 | $58.75 | $57.06 | $58.08 | $43.45 | 1,150,215 |
| 2018-04-10 | $57.58 | $57.90 | $57.04 | $57.80 | $43.24 | 761,361 |
| 2018-04-09 | $57.45 | $57.90 | $56.77 | $57.21 | $42.80 | 729,597 |
| 2018-04-06 | $58.14 | $58.71 | $57.16 | $57.35 | $42.90 | 912,245 |
| 2018-04-05 | $58.61 | $59.21 | $57.50 | $58.40 | $43.69 | 1,136,601 |
| 2018-04-04 | $55.76 | $58.74 | $55.75 | $58.55 | $43.80 | 1,954,023 |
| 2018-04-03 | $55.37 | $56.60 | $54.67 | $56.12 | $41.98 | 1,070,261 |
| 2018-04-02 | $55.99 | $56.49 | $55.01 | $55.39 | $41.44 | 1,646,223 |
| 2018-03-29 | $56.80 | $57.22 | $55.68 | $56.02 | $41.91 | 1,105,280 |
| 2018-03-28 | $55.87 | $57.41 | $55.70 | $56.91 | $42.57 | 945,620 |
| 2018-03-27 | $56.55 | $56.85 | $54.35 | $55.50 | $41.52 | 3,148,368 |
| 2018-03-26 | $57.77 | $57.94 | $56.89 | $57.84 | $43.27 | 788,207 |
| 2018-03-23 | $58.00 | $58.15 | $57.05 | $57.28 | $42.85 | 848,848 |
| 2018-03-22 | $57.33 | $58.68 | $57.33 | $57.88 | $43.30 | 1,491,479 |
| 2018-03-21 | $57.34 | $57.80 | $56.83 | $57.48 | $43.00 | 830,847 |
| 2018-03-20 | $57.96 | $58.41 | $56.98 | $57.36 | $42.91 | 681,178 |
| 2018-03-19 | $59.03 | $59.09 | $57.42 | $57.85 | $43.28 | 1,331,324 |
| 2018-03-16 | $58.98 | $59.41 | $58.39 | $58.93 | $44.08 | 2,499,117 |
| 2018-03-15 | $59.62 | $60.01 | $58.71 | $59.11 | $44.22 | 1,562,098 |
| 2018-03-14 | $58.70 | $59.69 | $58.40 | $59.60 | $44.59 | 1,802,214 |
| 2018-03-13 | $58.40 | $59.10 | $57.98 | $58.89 | $44.05 | 656,261 |
| 2018-03-12 | $57.96 | $58.45 | $57.45 | $58.10 | $43.46 | 1,210,950 |
| 2018-03-09 | $58.85 | $58.88 | $56.86 | $58.02 | $43.40 | 1,272,814 |
| 2018-03-08 | $59.40 | $59.40 | $58.47 | $58.78 | $43.97 | 1,235,822 |
| 2018-03-07 | $58.94 | $59.56 | $58.36 | $59.27 | $44.34 | 1,066,952 |
| 2018-03-06 | $59.20 | $59.48 | $58.44 | $59.18 | $44.27 | 713,680 |
| 2018-03-05 | $58.57 | $59.93 | $58.57 | $59.16 | $44.26 | 1,928,890 |
| 2018-03-02 | $58.86 | $59.22 | $58.02 | $59.04 | $44.17 | 772,180 |
| 2018-03-01 | $58.93 | $60.29 | $58.45 | $59.13 | $44.23 | 1,190,894 |
| 2018-02-28 | $57.96 | $60.85 | $57.78 | $58.94 | $44.09 | 3,065,110 |
| 2018-02-27 | $60.29 | $60.74 | $57.83 | $57.85 | $43.28 | 1,025,051 |
| 2018-02-26 | $59.53 | $59.85 | $59.07 | $59.81 | $44.74 | 1,322,086 |
| 2018-02-23 | $58.98 | $59.42 | $58.43 | $59.36 | $44.41 | 1,202,660 |
| 2018-02-22 | $58.13 | $59.13 | $58.13 | $58.80 | $43.99 | 1,417,581 |
| 2018-02-21 | $59.38 | $59.38 | $57.81 | $57.96 | $43.36 | 1,272,205 |
| 2018-02-20 | $59.81 | $60.72 | $59.26 | $59.38 | $44.42 | 1,122,442 |
| 2018-02-16 | $61.04 | $61.65 | $59.90 | $60.66 | $44.82 | 1,642,485 |
| 2018-02-15 | $61.33 | $61.91 | $60.36 | $61.10 | $45.15 | 1,795,845 |
| 2018-02-14 | $60.22 | $61.85 | $59.39 | $61.56 | $45.49 | 1,471,397 |
| 2018-02-13 | $60.44 | $61.16 | $59.85 | $60.83 | $44.95 | 844,448 |
| 2018-02-12 | $60.45 | $61.04 | $58.66 | $60.80 | $44.92 | 1,715,314 |
| 2018-02-09 | $58.67 | $60.96 | $58.20 | $60.41 | $44.64 | 1,839,620 |
| 2018-02-08 | $60.02 | $60.34 | $58.35 | $58.36 | $43.12 | 1,690,240 |
| 2018-02-07 | $59.41 | $61.78 | $59.36 | $60.19 | $44.47 | 1,924,635 |
| 2018-02-06 | $58.59 | $59.88 | $57.37 | $59.65 | $44.07 | 3,231,069 |
| 2018-02-05 | $61.49 | $62.46 | $59.42 | $59.73 | $44.13 | 2,736,968 |
| 2018-02-02 | $62.12 | $62.82 | $61.25 | $61.46 | $45.41 | 3,486,965 |
| 2018-02-01 | $64.57 | $65.69 | $62.49 | $62.73 | $46.35 | 1,725,364 |
| 2018-01-31 | $64.43 | $64.97 | $63.56 | $64.57 | $47.71 | 5,354,136 |
| 2018-01-30 | $65.50 | $65.59 | $64.14 | $64.28 | $47.50 | 1,426,461 |
| 2018-01-29 | $66.23 | $66.48 | $64.76 | $66.02 | $48.78 | 2,283,552 |
| 2018-01-26 | $65.70 | $66.57 | $65.31 | $66.50 | $49.14 | 1,702,600 |
| 2018-01-25 | $67.10 | $67.10 | $64.53 | $65.05 | $48.06 | 2,311,078 |
| 2018-01-24 | $68.57 | $68.84 | $66.12 | $67.31 | $49.73 | 3,273,362 |
| 2018-01-23 | $68.03 | $69.73 | $67.40 | $68.86 | $50.88 | 5,743,824 |
| 2018-01-22 | $63.63 | $66.44 | $63.10 | $66.00 | $48.77 | 2,782,272 |
| 2018-01-19 | $62.99 | $63.83 | $62.34 | $63.75 | $47.10 | 1,335,749 |
| 2018-01-18 | $62.72 | $63.17 | $62.44 | $62.90 | $46.48 | 895,309 |
| 2018-01-17 | $62.05 | $63.35 | $61.81 | $63.02 | $46.56 | 1,288,142 |
| 2018-01-16 | $63.15 | $64.00 | $61.50 | $61.56 | $45.49 | 1,566,763 |
| 2018-01-12 | $63.10 | $63.21 | $62.62 | $62.97 | $46.53 | 496,870 |
| 2018-01-11 | $63.21 | $63.47 | $62.68 | $63.10 | $46.62 | 1,192,886 |
| 2018-01-10 | $63.08 | $63.20 | $62.20 | $63.03 | $46.57 | 1,207,461 |
| 2018-01-09 | $65.35 | $65.35 | $63.52 | $63.54 | $46.95 | 1,767,682 |
| 2018-01-08 | $64.82 | $65.44 | $64.58 | $65.23 | $48.20 | 1,206,761 |
| 2018-01-05 | $64.18 | $64.99 | $63.66 | $64.81 | $47.89 | 1,269,897 |
| 2018-01-04 | $65.67 | $65.87 | $64.00 | $64.00 | $47.29 | 2,264,234 |
| 2018-01-03 | $65.59 | $66.45 | $65.29 | $65.65 | $48.51 | 2,119,746 |
| 2018-01-02 | $66.08 | $67.15 | $65.51 | $66.61 | $49.22 | 2,960,695 |
| 2017-12-29 | $66.23 | $66.46 | $65.63 | $65.68 | $48.53 | 673,912 |
| 2017-12-28 | $66.02 | $66.08 | $65.47 | $66.01 | $48.77 | 674,849 |
| 2017-12-27 | $65.89 | $66.22 | $65.31 | $65.88 | $48.68 | 1,575,627 |
| 2017-12-26 | $65.49 | $66.20 | $65.40 | $65.73 | $48.57 | 717,391 |
| 2017-12-22 | $64.31 | $65.55 | $63.97 | $65.20 | $48.18 | 1,400,469 |
| 2017-12-21 | $64.58 | $64.87 | $64.18 | $64.41 | $47.59 | 731,083 |
| 2017-12-20 | $65.99 | $66.34 | $64.61 | $64.65 | $47.77 | 1,636,478 |
| 2017-12-19 | $66.50 | $66.72 | $65.60 | $65.86 | $48.66 | 1,146,995 |
| 2017-12-18 | $65.63 | $66.03 | $65.17 | $65.68 | $48.53 | 1,954,122 |
| 2017-12-15 | $66.72 | $66.83 | $65.40 | $65.48 | $48.38 | 2,045,546 |
| 2017-12-14 | $66.95 | $67.53 | $66.28 | $66.57 | $49.19 | 1,887,101 |
| 2017-12-13 | $66.70 | $67.12 | $65.97 | $66.77 | $49.34 | 1,750,618 |
| 2017-12-12 | $64.61 | $66.78 | $64.50 | $66.47 | $49.11 | 4,027,153 |
| 2017-12-11 | $64.91 | $65.61 | $63.08 | $63.29 | $46.76 | 2,590,031 |
| 2017-12-08 | $64.70 | $65.78 | $64.09 | $65.75 | $48.58 | 1,163,209 |
| 2017-12-07 | $64.57 | $65.37 | $64.16 | $64.47 | $47.64 | 1,020,020 |
| 2017-12-06 | $65.25 | $65.61 | $64.33 | $64.84 | $47.91 | 2,434,906 |
| 2017-12-05 | $65.52 | $65.61 | $64.45 | $65.24 | $48.20 | 1,404,566 |
| 2017-12-04 | $64.28 | $65.77 | $64.22 | $65.20 | $48.18 | 1,359,053 |
| 2017-12-01 | $64.96 | $65.13 | $63.75 | $64.22 | $47.45 | 1,632,682 |
| 2017-11-30 | $64.28 | $65.00 | $64.08 | $64.75 | $47.84 | 1,612,119 |
| 2017-11-29 | $63.72 | $64.55 | $63.30 | $64.23 | $47.46 | 1,612,550 |
| 2017-11-28 | $63.77 | $64.07 | $62.74 | $63.87 | $47.19 | 1,595,708 |
| 2017-11-27 | $64.29 | $64.32 | $62.11 | $63.81 | $47.15 | 1,803,933 |
| 2017-11-24 | $64.32 | $64.67 | $63.80 | $64.26 | $47.48 | 402,495 |
| 2017-11-22 | $63.32 | $65.17 | $63.17 | $64.27 | $47.49 | 2,978,693 |
| 2017-11-21 | $63.40 | $63.78 | $63.14 | $63.53 | $46.94 | 906,207 |
| 2017-11-20 | $64.23 | $64.51 | $62.94 | $63.42 | $46.86 | 1,330,538 |
| 2017-11-17 | $64.72 | $65.28 | $63.66 | $64.21 | $47.44 | 2,187,175 |
| 2017-11-16 | $64.42 | $64.91 | $64.02 | $64.66 | $47.78 | 1,473,528 |
| 2017-11-15 | $64.62 | $65.04 | $63.71 | $64.60 | $47.73 | 1,369,947 |
| 2017-11-14 | $64.10 | $65.37 | $63.68 | $64.76 | $47.85 | 2,089,818 |
| 2017-11-13 | $64.82 | $65.53 | $63.27 | $64.07 | $47.34 | 3,791,346 |
| 2017-11-10 | $62.22 | $64.63 | $62.16 | $64.37 | $47.56 | 5,442,470 |
| 2017-11-09 | $57.56 | $65.97 | $57.56 | $62.41 | $46.11 | 12,289,682 |
| 2017-11-08 | $58.76 | $60.22 | $58.19 | $58.84 | $42.97 | 3,475,483 |
| 2017-11-07 | $54.20 | $59.26 | $54.20 | $58.76 | $42.91 | 5,832,170 |
| 2017-11-06 | $54.42 | $55.62 | $54.12 | $54.19 | $39.57 | 2,116,524 |
| 2017-11-03 | $54.16 | $54.68 | $52.45 | $54.39 | $39.72 | 2,922,680 |
| 2017-11-02 | $54.96 | $55.81 | $54.82 | $55.65 | $40.64 | 1,345,703 |
| 2017-11-01 | $54.59 | $55.27 | $54.52 | $54.97 | $40.14 | 1,594,692 |
| 2017-10-31 | $55.92 | $57.25 | $53.64 | $54.60 | $39.87 | 3,487,443 |
| 2017-10-30 | $56.20 | $56.68 | $55.64 | $55.70 | $40.67 | 2,482,495 |
| 2017-10-27 | $56.60 | $56.91 | $54.04 | $56.56 | $41.30 | 2,910,356 |
| 2017-10-26 | $56.45 | $57.12 | $55.25 | $57.05 | $41.66 | 1,906,910 |
| 2017-10-25 | $56.68 | $56.92 | $55.35 | $56.10 | $40.97 | 903,228 |
| 2017-10-24 | $57.53 | $57.65 | $56.41 | $56.70 | $41.40 | 932,274 |
| 2017-10-23 | $56.79 | $57.69 | $56.52 | $57.58 | $42.05 | 1,125,845 |
| 2017-10-20 | $57.26 | $57.39 | $56.58 | $56.76 | $41.45 | 2,140,883 |
| 2017-10-19 | $57.30 | $57.62 | $56.72 | $57.12 | $41.71 | 1,067,800 |
| 2017-10-18 | $57.84 | $58.41 | $56.96 | $57.08 | $41.68 | 1,289,001 |
| 2017-10-17 | $57.52 | $58.06 | $57.38 | $57.91 | $42.29 | 691,942 |
| 2017-10-16 | $57.85 | $58.04 | $57.05 | $57.57 | $42.04 | 1,136,079 |
| 2017-10-13 | $57.79 | $58.72 | $57.17 | $58.16 | $42.47 | 1,234,255 |
| 2017-10-12 | $57.69 | $57.92 | $56.94 | $57.55 | $42.02 | 1,396,486 |
| 2017-10-11 | $57.67 | $58.32 | $57.56 | $57.83 | $42.23 | 960,757 |
| 2017-10-10 | $57.20 | $58.15 | $57.10 | $57.68 | $42.12 | 1,336,072 |
| 2017-10-09 | $56.44 | $57.31 | $56.40 | $56.93 | $41.57 | 1,304,075 |
| 2017-10-06 | $56.59 | $56.96 | $56.02 | $56.44 | $41.21 | 923,070 |
| 2017-10-05 | $56.68 | $57.91 | $56.68 | $57.12 | $41.71 | 1,201,887 |
| 2017-10-04 | $55.29 | $56.82 | $54.98 | $56.48 | $41.24 | 1,579,325 |
| 2017-10-03 | $55.14 | $55.51 | $54.67 | $55.26 | $40.35 | 861,228 |
| 2017-10-02 | $54.89 | $55.35 | $54.60 | $55.10 | $40.24 | 1,036,013 |
| 2017-09-29 | $55.28 | $55.62 | $54.52 | $54.97 | $40.14 | 1,301,929 |
| 2017-09-28 | $55.29 | $55.80 | $54.72 | $55.28 | $40.37 | 1,009,849 |
| 2017-09-27 | $55.95 | $56.16 | $54.80 | $55.30 | $40.38 | 1,616,207 |
| 2017-09-26 | $54.96 | $56.69 | $54.40 | $56.19 | $41.03 | 2,554,237 |
| 2017-09-25 | $52.82 | $54.39 | $52.80 | $54.16 | $39.55 | 1,338,003 |
| 2017-09-22 | $52.91 | $53.11 | $52.45 | $52.72 | $38.50 | 567,103 |
| 2017-09-21 | $53.05 | $53.45 | $52.89 | $52.92 | $38.64 | 1,354,350 |
| 2017-09-20 | $53.20 | $53.24 | $52.75 | $52.97 | $38.68 | 1,844,174 |
| 2017-09-19 | $54.60 | $54.60 | $53.07 | $53.14 | $38.80 | 1,217,062 |
| 2017-09-18 | $55.46 | $55.46 | $54.32 | $54.50 | $39.80 | 1,590,780 |
| 2017-09-15 | $55.72 | $55.94 | $54.59 | $55.63 | $40.62 | 4,028,587 |
| 2017-09-14 | $54.45 | $55.94 | $54.42 | $55.78 | $40.73 | 1,863,135 |
| 2017-09-13 | $53.67 | $54.49 | $53.45 | $54.48 | $39.78 | 1,166,557 |
| 2017-09-12 | $54.37 | $54.76 | $53.31 | $53.62 | $39.15 | 1,239,209 |
| 2017-09-11 | $54.40 | $54.75 | $54.15 | $54.39 | $39.72 | 1,275,910 |
| 2017-09-08 | $54.55 | $54.62 | $53.86 | $54.23 | $39.60 | 1,066,661 |
| 2017-09-07 | $54.45 | $54.74 | $53.70 | $54.57 | $39.85 | 1,804,820 |
| 2017-09-06 | $53.61 | $54.93 | $53.34 | $54.38 | $39.71 | 959,733 |
| 2017-09-05 | $53.25 | $53.88 | $52.96 | $53.35 | $38.96 | 1,177,877 |
| 2017-09-01 | $52.98 | $53.87 | $52.72 | $53.29 | $38.91 | 1,551,285 |
| 2017-08-31 | $53.33 | $53.58 | $52.66 | $52.77 | $38.53 | 1,205,717 |
| 2017-08-30 | $52.65 | $53.22 | $52.12 | $53.17 | $38.83 | 898,692 |
| 2017-08-29 | $53.18 | $53.64 | $52.46 | $52.75 | $38.52 | 790,867 |
| 2017-08-28 | $54.37 | $54.42 | $52.95 | $53.08 | $38.76 | 995,628 |
| 2017-08-25 | $53.63 | $54.45 | $53.04 | $54.26 | $39.62 | 846,087 |
| 2017-08-24 | $54.43 | $55.38 | $53.32 | $53.38 | $38.98 | 1,091,708 |
| 2017-08-23 | $53.20 | $53.87 | $52.91 | $53.78 | $39.27 | 2,311,251 |
| 2017-08-22 | $53.36 | $53.58 | $52.93 | $53.03 | $38.72 | 1,058,983 |
| 2017-08-21 | $53.16 | $53.42 | $52.55 | $53.23 | $38.87 | 1,818,030 |
| 2017-08-18 | $54.29 | $54.29 | $52.75 | $53.14 | $38.80 | 2,120,537 |
| 2017-08-17 | $54.92 | $55.49 | $54.44 | $54.48 | $39.78 | 1,082,774 |
| 2017-08-16 | $55.08 | $55.56 | $54.71 | $54.84 | $40.05 | 2,429,067 |
| 2017-08-15 | $57.11 | $57.45 | $55.18 | $55.62 | $40.10 | 2,161,693 |
| 2017-08-14 | $57.08 | $57.94 | $56.65 | $57.44 | $41.41 | 1,419,528 |
| 2017-08-11 | $57.18 | $57.86 | $55.88 | $56.72 | $40.89 | 1,681,277 |
| 2017-08-10 | $59.53 | $59.53 | $57.88 | $57.89 | $41.73 | 1,781,592 |
| 2017-08-09 | $59.90 | $60.11 | $58.93 | $59.69 | $43.03 | 700,010 |
| 2017-08-08 | $60.47 | $60.83 | $59.05 | $59.60 | $42.96 | 1,064,889 |
| 2017-08-07 | $59.38 | $60.66 | $58.97 | $60.61 | $43.69 | 1,745,574 |
| 2017-08-04 | $56.98 | $59.55 | $56.89 | $59.34 | $42.78 | 1,751,207 |
| 2017-08-03 | $56.34 | $58.43 | $56.00 | $56.92 | $41.03 | 2,708,258 |
| 2017-08-02 | $57.47 | $57.53 | $54.98 | $55.55 | $40.05 | 2,450,112 |
| 2017-08-01 | $57.93 | $58.61 | $57.09 | $57.91 | $41.75 | 1,360,068 |
| 2017-07-31 | $57.98 | $58.11 | $57.03 | $57.39 | $41.37 | 2,574,532 |
| 2017-07-28 | $60.98 | $60.98 | $57.75 | $57.85 | $41.70 | 1,542,007 |
| 2017-07-27 | $60.16 | $61.55 | $59.68 | $61.23 | $44.14 | 1,089,774 |
| 2017-07-26 | $59.33 | $60.42 | $59.03 | $60.35 | $43.51 | 1,402,991 |
| 2017-07-25 | $58.48 | $59.29 | $58.01 | $59.24 | $42.71 | 1,202,761 |
| 2017-07-24 | $58.87 | $58.96 | $58.15 | $58.35 | $42.06 | 803,218 |
| 2017-07-21 | $58.84 | $59.16 | $58.07 | $58.80 | $42.39 | 792,110 |
| 2017-07-20 | $58.71 | $59.10 | $58.45 | $58.93 | $42.48 | 748,991 |
| 2017-07-19 | $58.52 | $59.07 | $58.33 | $58.61 | $42.25 | 1,149,109 |
| 2017-07-18 | $58.95 | $59.05 | $58.06 | $58.48 | $42.16 | 1,169,108 |
| 2017-07-17 | $58.74 | $59.44 | $58.39 | $59.05 | $42.57 | 1,010,126 |
| 2017-07-14 | $57.98 | $58.71 | $57.74 | $58.61 | $42.25 | 826,515 |
| 2017-07-13 | $57.07 | $57.90 | $57.07 | $57.59 | $41.52 | 975,587 |
| 2017-07-12 | $56.93 | $58.13 | $56.86 | $56.89 | $41.01 | 1,166,330 |
| 2017-07-11 | $57.06 | $57.06 | $56.21 | $56.47 | $40.71 | 1,076,307 |
| 2017-07-10 | $57.49 | $57.54 | $56.89 | $57.06 | $41.13 | 944,898 |
| 2017-07-07 | $57.06 | $57.56 | $56.57 | $57.33 | $41.33 | 923,901 |
| 2017-07-06 | $57.69 | $57.81 | $56.33 | $56.94 | $41.05 | 1,644,837 |
| 2017-07-05 | $59.37 | $59.37 | $57.27 | $57.95 | $41.78 | 1,515,910 |
| 2017-07-03 | $58.48 | $59.53 | $58.25 | $59.43 | $42.84 | 612,208 |
| 2017-06-30 | $59.29 | $59.52 | $57.76 | $58.06 | $41.85 | 1,361,288 |
| 2017-06-29 | $59.07 | $60.07 | $58.91 | $58.95 | $42.50 | 713,891 |
| 2017-06-28 | $59.10 | $59.90 | $58.92 | $59.44 | $42.85 | 815,427 |
| 2017-06-27 | $58.34 | $59.20 | $58.34 | $58.83 | $42.41 | 718,011 |
| 2017-06-26 | $57.82 | $59.13 | $57.51 | $58.57 | $42.22 | 1,123,774 |
| 2017-06-23 | $57.24 | $58.05 | $57.03 | $57.45 | $41.42 | 1,528,704 |
| 2017-06-22 | $56.60 | $57.27 | $56.08 | $57.16 | $41.21 | 1,190,229 |
| 2017-06-21 | $57.61 | $57.85 | $56.61 | $56.83 | $40.97 | 1,014,016 |
| 2017-06-20 | $57.27 | $57.72 | $56.77 | $57.58 | $41.51 | 1,405,794 |
| 2017-06-19 | $58.02 | $58.20 | $57.26 | $57.47 | $41.43 | 2,132,469 |
| 2017-06-16 | $58.90 | $58.98 | $57.06 | $57.77 | $41.65 | 2,251,513 |
| 2017-06-15 | $58.47 | $59.63 | $58.35 | $58.74 | $42.35 | 1,506,910 |
| 2017-06-14 | $59.83 | $59.95 | $58.57 | $58.86 | $42.43 | 1,431,329 |
| 2017-06-13 | $59.15 | $60.16 | $58.26 | $59.39 | $42.81 | 1,094,783 |
| 2017-06-12 | $58.50 | $60.21 | $58.16 | $59.43 | $42.84 | 1,237,797 |
| 2017-06-09 | $57.25 | $58.68 | $56.73 | $58.35 | $42.06 | 840,271 |
| 2017-06-08 | $58.44 | $58.56 | $57.14 | $57.22 | $41.25 | 792,737 |
| 2017-06-07 | $57.46 | $58.83 | $57.34 | $58.24 | $41.98 | 1,183,430 |
| 2017-06-06 | $56.85 | $57.72 | $56.06 | $57.38 | $41.36 | 1,059,928 |
| 2017-06-05 | $57.42 | $57.55 | $56.19 | $56.80 | $40.95 | 1,206,825 |
| 2017-06-02 | $58.42 | $58.69 | $57.66 | $57.80 | $41.67 | 1,112,358 |
| 2017-06-01 | $57.27 | $58.60 | $56.68 | $58.31 | $42.04 | 1,502,944 |
| 2017-05-31 | $57.64 | $58.05 | $56.82 | $57.41 | $41.39 | 2,803,302 |
| 2017-05-30 | $58.54 | $58.75 | $57.54 | $57.55 | $41.49 | 1,227,652 |
| 2017-05-26 | $60.18 | $60.35 | $58.44 | $58.77 | $42.37 | 1,167,172 |
| 2017-05-25 | $59.51 | $60.57 | $59.23 | $60.17 | $43.38 | 1,593,019 |
| 2017-05-24 | $58.20 | $59.27 | $57.93 | $59.22 | $42.69 | 1,094,692 |
| 2017-05-23 | $58.63 | $58.90 | $58.16 | $58.20 | $41.96 | 1,192,751 |
| 2017-05-22 | $59.35 | $59.90 | $58.55 | $58.56 | $42.22 | 1,663,993 |
| 2017-05-19 | $58.14 | $59.99 | $58.03 | $59.35 | $42.78 | 1,276,048 |
| 2017-05-18 | $57.38 | $58.27 | $57.00 | $58.14 | $41.91 | 1,541,634 |
| 2017-05-17 | $57.16 | $57.71 | $56.42 | $57.49 | $41.44 | 1,767,101 |
| 2017-05-16 | $58.31 | $58.49 | $57.21 | $57.44 | $41.41 | 1,392,173 |
| 2017-05-15 | $58.19 | $59.04 | $58.01 | $58.30 | $42.03 | 939,903 |
| 2017-05-12 | $59.48 | $59.59 | $57.75 | $58.21 | $41.96 | 1,928,163 |
| 2017-05-11 | $59.89 | $59.95 | $58.75 | $59.50 | $42.89 | 1,371,252 |
| 2017-05-10 | $59.60 | $60.97 | $59.52 | $60.53 | $43.64 | 1,407,303 |
| 2017-05-09 | $60.05 | $60.15 | $59.31 | $59.64 | $42.99 | 1,303,769 |
| 2017-05-08 | $61.84 | $61.96 | $59.64 | $60.10 | $43.33 | 1,512,260 |
| 2017-05-05 | $61.61 | $61.99 | $61.26 | $61.64 | $44.44 | 727,268 |
| 2017-05-04 | $61.87 | $61.88 | $60.21 | $61.57 | $44.39 | 1,607,456 |
| 2017-05-03 | $64.42 | $64.48 | $61.68 | $62.09 | $44.76 | 1,203,781 |
| 2017-05-02 | $64.72 | $65.37 | $64.44 | $64.94 | $46.29 | 1,679,957 |
| 2017-05-01 | $62.50 | $65.14 | $61.68 | $64.67 | $46.09 | 1,916,112 |
| 2017-04-28 | $62.70 | $63.16 | $61.98 | $62.43 | $44.50 | 1,548,842 |
| 2017-04-27 | $62.32 | $63.34 | $62.31 | $62.71 | $44.70 | 1,107,304 |
| 2017-04-26 | $63.79 | $63.79 | $62.00 | $62.11 | $44.27 | 1,121,519 |
| 2017-04-25 | $63.89 | $64.14 | $63.36 | $63.80 | $45.47 | 1,145,493 |
| 2017-04-24 | $65.50 | $65.57 | $63.15 | $63.78 | $45.46 | 1,186,918 |
| 2017-04-21 | $66.16 | $66.28 | $64.80 | $65.05 | $46.36 | 1,085,074 |
| 2017-04-20 | $66.29 | $66.48 | $65.59 | $66.12 | $47.13 | 838,121 |
| 2017-04-19 | $66.53 | $67.18 | $66.01 | $66.19 | $47.18 | 781,547 |
| 2017-04-18 | $65.80 | $66.51 | $65.75 | $66.45 | $47.36 | 956,926 |
| 2017-04-17 | $65.57 | $66.09 | $65.37 | $65.92 | $46.98 | 1,427,168 |
| 2017-04-13 | $65.23 | $65.68 | $65.11 | $65.48 | $46.67 | 746,461 |
| 2017-04-12 | $65.33 | $65.98 | $65.08 | $65.35 | $46.58 | 869,103 |
| 2017-04-11 | $64.86 | $65.47 | $64.70 | $65.43 | $46.63 | 848,203 |
| 2017-04-10 | $64.03 | $65.01 | $63.94 | $64.81 | $46.19 | 1,003,902 |
| 2017-04-07 | $64.19 | $64.54 | $63.99 | $64.07 | $45.67 | 799,074 |
| 2017-04-06 | $64.08 | $64.63 | $63.79 | $64.16 | $45.73 | 1,111,580 |
| 2017-04-05 | $64.41 | $64.81 | $64.16 | $64.20 | $45.76 | 1,485,658 |
| 2017-04-04 | $64.77 | $65.68 | $64.11 | $64.31 | $45.84 | 1,476,250 |
| 2017-04-03 | $64.42 | $65.00 | $64.28 | $64.86 | $46.23 | 1,689,371 |
| 2017-03-31 | $64.15 | $64.89 | $64.15 | $64.40 | $45.90 | 1,200,654 |
| 2017-03-30 | $63.96 | $64.41 | $63.55 | $64.24 | $45.79 | 1,053,145 |
| 2017-03-29 | $63.85 | $64.18 | $63.35 | $64.00 | $45.62 | 1,362,839 |
| 2017-03-28 | $63.10 | $63.97 | $62.76 | $63.91 | $45.55 | 972,554 |
| 2017-03-27 | $63.23 | $64.32 | $62.44 | $63.09 | $44.97 | 2,092,326 |
| 2017-03-24 | $63.49 | $64.10 | $63.17 | $63.87 | $45.52 | 963,743 |
| 2017-03-23 | $62.70 | $64.03 | $62.49 | $63.48 | $45.24 | 864,127 |
| 2017-03-22 | $64.04 | $64.04 | $62.14 | $62.84 | $44.79 | 2,501,238 |
| 2017-03-21 | $64.18 | $64.59 | $63.98 | $64.29 | $45.82 | 1,660,725 |
| 2017-03-20 | $64.17 | $64.40 | $63.70 | $64.15 | $45.72 | 1,072,236 |
| 2017-03-17 | $64.45 | $64.55 | $63.31 | $64.15 | $45.72 | 2,217,866 |
| 2017-03-16 | $64.90 | $65.15 | $64.50 | $64.62 | $46.06 | 756,681 |
| 2017-03-15 | $63.13 | $65.23 | $63.13 | $64.89 | $46.25 | 1,210,796 |
| 2017-03-14 | $62.89 | $63.31 | $62.71 | $63.07 | $44.95 | 876,085 |
| 2017-03-13 | $63.70 | $64.04 | $63.15 | $63.33 | $45.14 | 1,200,508 |
| 2017-03-10 | $63.64 | $64.00 | $62.48 | $63.50 | $45.26 | 2,872,890 |
| 2017-03-09 | $63.78 | $64.00 | $62.84 | $63.16 | $45.02 | 2,554,622 |
| 2017-03-08 | $64.86 | $65.11 | $63.59 | $63.81 | $45.48 | 1,556,458 |
| 2017-03-07 | $65.76 | $65.98 | $64.55 | $65.27 | $46.52 | 1,464,306 |
| 2017-03-06 | $66.18 | $66.46 | $65.55 | $65.80 | $46.90 | 993,955 |
| 2017-03-03 | $66.86 | $67.00 | $65.60 | $66.57 | $47.45 | 1,473,075 |
| 2017-03-02 | $67.40 | $67.80 | $66.62 | $66.90 | $47.68 | 1,316,157 |
| 2017-03-01 | $67.79 | $67.79 | $66.60 | $67.70 | $48.25 | 1,724,815 |
| 2017-02-28 | $67.84 | $67.84 | $67.08 | $67.38 | $48.02 | 723,505 |
| 2017-02-27 | $67.50 | $68.21 | $67.30 | $67.93 | $48.42 | 450,152 |
| 2017-02-24 | $67.09 | $67.44 | $66.26 | $67.21 | $47.90 | 764,480 |
| 2017-02-23 | $67.70 | $67.79 | $67.10 | $67.32 | $47.98 | 675,860 |
| 2017-02-22 | $67.81 | $68.00 | $66.71 | $67.30 | $47.97 | 588,059 |
| 2017-02-21 | $66.44 | $67.92 | $66.44 | $67.81 | $48.33 | 598,564 |
| 2017-02-17 | $66.88 | $66.99 | $66.13 | $66.41 | $47.33 | 2,134,498 |
| 2017-02-16 | $66.62 | $67.28 | $66.57 | $66.84 | $47.64 | 957,054 |
| 2017-02-15 | $66.76 | $67.31 | $65.79 | $67.19 | $47.39 | 1,481,395 |
| 2017-02-14 | $67.61 | $67.61 | $66.72 | $67.17 | $47.37 | 794,964 |
| 2017-02-13 | $68.66 | $69.01 | $67.06 | $67.70 | $47.75 | 900,356 |
| 2017-02-10 | $68.31 | $68.73 | $68.16 | $68.37 | $48.22 | 684,657 |
| 2017-02-09 | $67.18 | $68.51 | $67.18 | $68.42 | $48.25 | 799,690 |
| 2017-02-08 | $67.38 | $68.18 | $67.12 | $67.19 | $47.39 | 1,074,810 |
| 2017-02-07 | $66.90 | $67.57 | $66.61 | $67.38 | $47.52 | 3,004,944 |
| 2017-02-06 | $69.33 | $69.59 | $68.65 | $69.02 | $48.68 | 861,614 |
| 2017-02-03 | $69.38 | $69.64 | $68.87 | $69.34 | $48.90 | 545,075 |
| 2017-02-02 | $68.31 | $68.81 | $68.04 | $68.76 | $48.49 | 1,061,297 |
| 2017-02-01 | $68.77 | $69.47 | $68.19 | $68.31 | $48.18 | 762,622 |
| 2017-01-31 | $67.78 | $69.24 | $67.78 | $68.69 | $48.44 | 2,712,394 |
| 2017-01-30 | $68.03 | $68.12 | $67.09 | $67.68 | $47.73 | 921,754 |
| 2017-01-27 | $69.87 | $70.03 | $67.78 | $68.00 | $47.96 | 962,354 |
| 2017-01-26 | $69.53 | $70.21 | $69.52 | $69.83 | $49.25 | 1,031,738 |
| 2017-01-25 | $70.27 | $70.27 | $69.28 | $69.55 | $49.05 | 1,080,195 |
| 2017-01-24 | $70.04 | $70.70 | $69.90 | $70.06 | $49.41 | 679,205 |
| 2017-01-23 | $69.68 | $70.37 | $69.42 | $70.08 | $49.42 | 885,184 |
| 2017-01-20 | $69.17 | $69.98 | $68.52 | $69.88 | $49.28 | 1,140,503 |
| 2017-01-19 | $70.23 | $70.23 | $68.78 | $69.20 | $48.80 | 992,538 |
| 2017-01-18 | $69.98 | $70.96 | $69.71 | $70.37 | $49.63 | 768,888 |
| 2017-01-17 | $69.70 | $70.35 | $69.70 | $70.21 | $49.52 | 704,543 |
| 2017-01-13 | $69.46 | $69.84 | $69.18 | $69.50 | $49.01 | 606,937 |
| 2017-01-12 | $69.04 | $70.05 | $68.72 | $69.68 | $49.14 | 743,834 |
| 2017-01-11 | $69.96 | $70.47 | $68.93 | $69.14 | $48.76 | 1,148,783 |
| 2017-01-10 | $71.35 | $71.35 | $70.05 | $70.09 | $49.43 | 1,108,009 |
| 2017-01-09 | $72.77 | $72.77 | $71.32 | $71.42 | $50.37 | 1,063,625 |
| 2017-01-06 | $72.08 | $73.34 | $71.66 | $72.69 | $51.26 | 1,169,323 |
| 2017-01-05 | $70.44 | $72.58 | $69.71 | $72.42 | $51.07 | 1,083,298 |
| 2017-01-04 | $71.18 | $71.93 | $71.07 | $71.85 | $50.67 | 711,440 |
| 2017-01-03 | $70.95 | $71.19 | $70.21 | $70.98 | $50.06 | 821,930 |
| 2016-12-30 | $69.18 | $70.90 | $69.15 | $70.84 | $49.96 | 802,795 |
| 2016-12-29 | $69.06 | $69.72 | $68.71 | $69.25 | $48.84 | 610,962 |
| 2016-12-28 | $68.93 | $69.24 | $68.32 | $69.01 | $48.67 | 1,006,664 |
| 2016-12-27 | $68.17 | $69.30 | $67.99 | $69.01 | $48.67 | 653,262 |
| 2016-12-23 | $68.33 | $68.73 | $67.83 | $68.17 | $48.08 | 421,409 |
| 2016-12-22 | $68.37 | $68.46 | $67.55 | $68.35 | $48.20 | 825,180 |
| 2016-12-21 | $70.07 | $70.70 | $68.57 | $68.58 | $48.37 | 710,088 |
| 2016-12-20 | $69.93 | $70.37 | $69.50 | $69.94 | $49.33 | 700,247 |
| 2016-12-19 | $70.09 | $70.73 | $69.62 | $69.88 | $49.28 | 650,111 |
| 2016-12-16 | $68.59 | $70.15 | $68.59 | $69.77 | $49.21 | 2,480,003 |
| 2016-12-15 | $68.99 | $69.73 | $68.28 | $68.42 | $48.25 | 929,754 |
| 2016-12-14 | $71.09 | $71.35 | $69.03 | $69.24 | $48.83 | 980,314 |
| 2016-12-13 | $71.72 | $71.89 | $70.26 | $71.13 | $50.16 | 621,978 |
| 2016-12-12 | $70.84 | $71.43 | $70.72 | $71.34 | $50.31 | 498,261 |
| 2016-12-09 | $70.69 | $71.56 | $70.54 | $71.14 | $50.17 | 914,740 |
| 2016-12-08 | $70.20 | $70.86 | $69.81 | $70.85 | $49.97 | 851,885 |
| 2016-12-07 | $69.34 | $70.83 | $69.17 | $70.72 | $49.88 | 810,810 |
| 2016-12-06 | $68.89 | $69.61 | $68.10 | $69.05 | $48.70 | 915,629 |
| 2016-12-05 | $68.15 | $68.84 | $67.68 | $68.80 | $48.52 | 930,973 |
| 2016-12-02 | $67.54 | $68.69 | $67.54 | $68.13 | $48.05 | 676,124 |
| 2016-12-01 | $67.86 | $68.28 | $66.81 | $67.41 | $47.54 | 927,629 |
| 2016-11-30 | $68.65 | $69.10 | $67.55 | $67.89 | $47.88 | 1,720,137 |
| 2016-11-29 | $68.83 | $69.94 | $68.74 | $69.15 | $48.77 | 645,947 |
| 2016-11-28 | $68.76 | $69.69 | $68.71 | $68.94 | $48.62 | 515,645 |
| 2016-11-25 | $69.39 | $69.90 | $68.76 | $69.02 | $48.68 | 215,768 |
| 2016-11-23 | $68.82 | $69.24 | $68.52 | $69.15 | $48.77 | 482,037 |
| 2016-11-22 | $69.17 | $69.36 | $68.79 | $69.28 | $48.86 | 734,760 |
| 2016-11-21 | $69.15 | $69.76 | $68.76 | $68.91 | $48.60 | 821,952 |
| 2016-11-18 | $69.11 | $69.57 | $68.14 | $69.00 | $48.66 | 944,240 |
| 2016-11-17 | $69.59 | $69.92 | $68.92 | $69.25 | $48.84 | 558,792 |
| 2016-11-16 | $70.56 | $70.69 | $69.25 | $69.62 | $49.10 | 613,210 |
| 2016-11-15 | $72.17 | $73.16 | $70.35 | $70.58 | $49.78 | 982,122 |
| 2016-11-14 | $69.82 | $72.36 | $69.33 | $72.04 | $50.81 | 995,897 |
| 2016-11-11 | $69.25 | $70.45 | $69.03 | $69.80 | $49.23 | 1,229,407 |
| 2016-11-10 | $67.55 | $70.00 | $66.23 | $69.36 | $48.92 | 1,537,522 |
| 2016-11-09 | $68.35 | $68.47 | $66.00 | $67.73 | $47.77 | 804,765 |
| 2016-11-08 | $68.71 | $68.77 | $67.83 | $68.49 | $48.30 | 549,773 |
| 2016-11-07 | $68.80 | $69.37 | $68.15 | $69.31 | $48.38 | 1,076,158 |
| 2016-11-04 | $67.15 | $67.66 | $66.60 | $67.57 | $47.16 | 1,094,858 |
| 2016-11-03 | $67.02 | $67.82 | $66.77 | $67.09 | $46.83 | 973,077 |
| 2016-11-02 | $68.85 | $68.85 | $67.10 | $67.14 | $46.86 | 881,568 |
| 2016-11-01 | $70.43 | $70.47 | $68.34 | $68.70 | $47.95 | 1,635,443 |
| 2016-10-31 | $70.82 | $70.95 | $69.55 | $70.78 | $49.41 | 1,932,370 |
| 2016-10-28 | $71.86 | $72.93 | $70.54 | $70.62 | $49.29 | 1,558,508 |
| 2016-10-27 | $74.58 | $74.58 | $72.51 | $72.59 | $50.67 | 1,280,342 |
| 2016-10-26 | $76.05 | $76.14 | $74.38 | $74.75 | $52.18 | 1,163,652 |
| 2016-10-25 | $76.64 | $76.97 | $76.36 | $76.54 | $53.43 | 492,350 |
| 2016-10-24 | $77.07 | $77.93 | $76.61 | $76.95 | $53.71 | 474,735 |
| 2016-10-21 | $76.17 | $76.70 | $75.95 | $76.58 | $53.45 | 324,327 |
| 2016-10-20 | $76.92 | $77.11 | $76.10 | $76.70 | $53.54 | 340,634 |
| 2016-10-19 | $76.47 | $76.86 | $75.55 | $76.85 | $53.64 | 727,583 |
| 2016-10-18 | $76.73 | $77.05 | $76.18 | $76.50 | $53.40 | 560,225 |
| 2016-10-17 | $76.60 | $76.91 | $76.20 | $76.25 | $53.22 | 394,298 |
| 2016-10-14 | $77.04 | $77.15 | $76.30 | $76.43 | $53.35 | 435,545 |
| 2016-10-13 | $76.10 | $77.10 | $75.94 | $76.93 | $53.70 | 467,896 |
| 2016-10-12 | $76.30 | $76.84 | $76.01 | $76.47 | $53.38 | 666,989 |
| 2016-10-11 | $76.45 | $76.95 | $75.90 | $76.05 | $53.08 | 546,684 |
| 2016-10-10 | $76.18 | $77.08 | $76.06 | $76.70 | $53.54 | 543,239 |
| 2016-10-07 | $76.34 | $77.41 | $75.63 | $76.11 | $53.13 | 632,543 |
| 2016-10-06 | $76.06 | $76.72 | $75.16 | $76.04 | $53.08 | 906,591 |
| 2016-10-05 | $78.25 | $78.74 | $75.63 | $76.30 | $53.26 | 1,596,889 |
| 2016-10-04 | $78.91 | $78.97 | $77.63 | $78.25 | $54.62 | 841,854 |
| 2016-10-03 | $80.54 | $80.54 | $78.87 | $79.00 | $55.14 | 854,335 |
| 2016-09-30 | $81.08 | $81.49 | $80.20 | $80.87 | $56.45 | 849,005 |
| 2016-09-29 | $81.53 | $81.70 | $80.02 | $80.50 | $56.19 | 607,035 |
| 2016-09-28 | $82.01 | $82.49 | $81.47 | $82.03 | $57.26 | 554,957 |
| 2016-09-27 | $83.03 | $83.20 | $81.97 | $82.04 | $57.26 | 588,766 |
| 2016-09-26 | $82.30 | $83.16 | $82.30 | $82.94 | $57.89 | 539,779 |
| 2016-09-23 | $81.93 | $83.28 | $81.53 | $82.82 | $57.81 | 786,499 |
| 2016-09-22 | $81.98 | $82.60 | $81.91 | $82.43 | $57.54 | 694,591 |
| 2016-09-21 | $80.20 | $81.44 | $79.41 | $81.24 | $56.71 | 774,563 |
| 2016-09-20 | $81.62 | $81.62 | $80.27 | $80.28 | $56.04 | 588,480 |
| 2016-09-19 | $80.16 | $81.14 | $79.91 | $81.02 | $56.55 | 595,118 |
| 2016-09-16 | $79.59 | $80.37 | $79.12 | $80.30 | $56.05 | 2,773,711 |
| 2016-09-15 | $79.44 | $80.03 | $78.98 | $79.87 | $55.75 | 625,979 |
| 2016-09-14 | $79.13 | $79.73 | $78.76 | $79.59 | $55.55 | 810,240 |
| 2016-09-13 | $80.47 | $80.60 | $78.97 | $78.99 | $55.14 | 984,547 |
| 2016-09-12 | $79.79 | $81.61 | $79.65 | $81.13 | $56.63 | 1,103,313 |
| 2016-09-09 | $81.43 | $81.54 | $79.87 | $80.03 | $55.86 | 1,247,713 |
| 2016-09-08 | $83.19 | $83.48 | $82.24 | $82.35 | $57.48 | 1,423,079 |
| 2016-09-07 | $82.68 | $83.71 | $82.34 | $83.64 | $58.38 | 1,097,654 |
| 2016-09-06 | $82.02 | $82.88 | $81.07 | $82.79 | $57.79 | 1,530,622 |
| 2016-09-02 | $82.01 | $82.82 | $81.08 | $81.92 | $57.18 | 668,973 |
| 2016-09-01 | $81.96 | $82.07 | $81.22 | $81.48 | $56.87 | 610,048 |
| 2016-08-31 | $82.27 | $82.43 | $81.61 | $81.89 | $57.16 | 1,312,280 |
| 2016-08-30 | $82.71 | $82.82 | $81.55 | $82.10 | $57.31 | 663,464 |
| 2016-08-29 | $82.19 | $83.15 | $82.19 | $82.71 | $57.73 | 765,507 |
| 2016-08-26 | $82.81 | $83.48 | $81.41 | $82.08 | $57.29 | 897,286 |
| 2016-08-25 | $82.29 | $83.71 | $81.96 | $82.65 | $57.69 | 798,132 |
| 2016-08-24 | $82.11 | $82.58 | $81.46 | $82.32 | $57.46 | 850,483 |
| 2016-08-23 | $82.66 | $82.75 | $82.08 | $82.11 | $57.31 | 649,116 |
| 2016-08-22 | $80.96 | $82.26 | $80.96 | $82.23 | $57.40 | 549,963 |
| 2016-08-19 | $82.80 | $82.83 | $81.63 | $81.78 | $57.08 | 1,080,482 |
| 2016-08-18 | $83.17 | $83.30 | $82.69 | $82.99 | $57.93 | 598,989 |
| 2016-08-17 | $82.50 | $83.18 | $81.74 | $83.07 | $57.98 | 917,562 |
| 2016-08-16 | $84.46 | $84.60 | $82.87 | $82.92 | $57.41 | 818,751 |
| 2016-08-15 | $84.48 | $84.79 | $83.79 | $84.46 | $58.48 | 1,109,131 |
| 2016-08-12 | $84.25 | $85.48 | $84.25 | $84.48 | $58.49 | 590,025 |
| 2016-08-11 | $85.30 | $85.80 | $83.76 | $84.23 | $58.32 | 1,364,808 |
| 2016-08-10 | $86.86 | $87.19 | $85.40 | $85.58 | $59.25 | 1,116,462 |
| 2016-08-09 | $86.26 | $86.82 | $85.61 | $86.71 | $60.03 | 664,736 |
| 2016-08-08 | $86.13 | $86.93 | $86.06 | $86.29 | $59.74 | 550,059 |
| 2016-08-05 | $86.02 | $86.59 | $85.74 | $86.21 | $59.69 | 631,886 |
| 2016-08-04 | $86.49 | $86.73 | $85.75 | $85.88 | $59.46 | 915,162 |
| 2016-08-03 | $87.73 | $88.02 | $86.12 | $86.70 | $60.03 | 1,151,297 |
| 2016-08-02 | $89.32 | $89.39 | $87.66 | $87.83 | $60.81 | 1,088,647 |
| 2016-08-01 | $91.15 | $92.00 | $88.53 | $89.76 | $62.14 | 344,883 |
| 2016-07-29 | $88.94 | $90.26 | $88.75 | $89.24 | $61.78 | 1,504,327 |
| 2016-07-28 | $87.97 | $89.47 | $87.91 | $89.12 | $61.70 | 508,341 |
| 2016-07-27 | $88.23 | $88.29 | $87.17 | $88.02 | $60.94 | 561,640 |
| 2016-07-26 | $88.91 | $89.02 | $87.96 | $88.36 | $61.18 | 642,689 |
| 2016-07-25 | $89.16 | $89.39 | $88.33 | $88.79 | $61.47 | 783,358 |
| 2016-07-22 | $89.19 | $89.53 | $88.79 | $88.96 | $61.59 | 698,528 |
| 2016-07-21 | $88.84 | $89.02 | $88.51 | $88.99 | $61.61 | 607,483 |
| 2016-07-20 | $89.12 | $89.18 | $88.81 | $89.14 | $61.72 | 350,187 |
| 2016-07-19 | $88.63 | $89.02 | $88.37 | $89.02 | $61.63 | 445,133 |
| 2016-07-18 | $88.76 | $89.00 | $88.44 | $88.62 | $61.36 | 731,122 |
| 2016-07-15 | $88.50 | $88.81 | $87.77 | $88.57 | $61.32 | 665,417 |
| 2016-07-14 | $89.00 | $89.00 | $88.14 | $88.47 | $61.25 | 384,341 |
| 2016-07-13 | $88.66 | $89.41 | $88.31 | $88.98 | $61.60 | 445,690 |
| 2016-07-12 | $88.37 | $88.73 | $87.56 | $88.55 | $61.31 | 623,980 |
| 2016-07-11 | $87.67 | $88.87 | $87.29 | $88.48 | $61.26 | 806,253 |
| 2016-07-08 | $86.28 | $87.54 | $86.28 | $87.49 | $60.57 | 810,807 |
| 2016-07-07 | $86.30 | $86.30 | $85.23 | $85.73 | $59.35 | 939,391 |
| 2016-07-06 | $86.45 | $86.70 | $86.08 | $86.40 | $59.82 | 1,203,757 |
| 2016-07-05 | $85.14 | $87.12 | $85.14 | $86.67 | $60.01 | 966,262 |
| 2016-07-01 | $85.51 | $86.07 | $85.13 | $85.25 | $59.02 | 735,132 |
| 2016-06-30 | $84.10 | $85.39 | $83.47 | $85.39 | $59.12 | 1,270,308 |
| 2016-06-29 | $83.00 | $84.48 | $82.87 | $83.93 | $58.11 | 867,527 |
| 2016-06-28 | $81.65 | $82.81 | $81.50 | $82.76 | $57.30 | 1,101,772 |
| 2016-06-27 | $80.57 | $81.78 | $80.57 | $81.04 | $56.11 | 1,721,368 |
| 2016-06-24 | $79.82 | $82.03 | $79.82 | $80.91 | $56.02 | 1,361,676 |
| 2016-06-23 | $82.22 | $82.30 | $81.70 | $81.91 | $56.71 | 734,453 |
| 2016-06-22 | $81.50 | $81.97 | $81.26 | $81.52 | $56.44 | 987,931 |
| 2016-06-21 | $80.77 | $81.86 | $80.77 | $81.52 | $56.44 | 1,023,868 |
| 2016-06-20 | $80.57 | $81.26 | $80.53 | $80.62 | $55.82 | 947,466 |
| 2016-06-17 | $79.74 | $80.05 | $78.87 | $80.03 | $55.41 | 1,451,163 |
| 2016-06-16 | $78.75 | $79.85 | $78.68 | $79.79 | $55.24 | 1,228,463 |
| 2016-06-15 | $78.88 | $79.73 | $78.83 | $79.21 | $54.84 | 740,964 |
| 2016-06-14 | $78.64 | $79.19 | $78.23 | $78.89 | $54.62 | 750,754 |
| 2016-06-13 | $78.74 | $79.32 | $78.55 | $78.64 | $54.45 | 944,927 |
| 2016-06-10 | $77.50 | $78.74 | $76.76 | $78.67 | $54.47 | 1,011,829 |
| 2016-06-09 | $78.36 | $78.98 | $78.14 | $78.25 | $54.18 | 740,346 |
| 2016-06-08 | $77.55 | $78.64 | $77.18 | $78.44 | $54.31 | 1,014,220 |
| 2016-06-07 | $76.76 | $77.95 | $76.76 | $77.52 | $53.67 | 732,713 |
| 2016-06-06 | $77.33 | $77.83 | $76.67 | $76.93 | $53.26 | 1,080,864 |
| 2016-06-03 | $77.46 | $78.00 | $76.75 | $77.21 | $53.46 | 1,253,163 |
| 2016-06-02 | $76.54 | $77.31 | $76.45 | $77.31 | $53.53 | 1,181,091 |
| 2016-06-01 | $76.19 | $76.76 | $75.82 | $76.68 | $53.09 | 1,126,467 |
| 2016-05-31 | $76.42 | $76.50 | $75.86 | $76.32 | $52.84 | 4,008,547 |
| 2016-05-27 | $75.85 | $76.42 | $75.79 | $76.19 | $52.75 | 1,052,120 |
| 2016-05-26 | $75.28 | $76.03 | $75.03 | $75.73 | $52.43 | 650,100 |
| 2016-05-25 | $75.52 | $75.74 | $74.65 | $75.41 | $52.21 | 1,106,624 |
| 2016-05-24 | $75.28 | $75.97 | $74.20 | $75.60 | $52.34 | 1,130,760 |
| 2016-05-23 | $74.99 | $75.37 | $74.46 | $74.85 | $51.82 | 807,521 |
| 2016-05-20 | $73.42 | $75.54 | $73.42 | $74.78 | $51.77 | 1,695,094 |
| 2016-05-19 | $72.34 | $73.14 | $71.82 | $72.93 | $50.49 | 949,716 |
| 2016-05-18 | $73.45 | $73.71 | $72.15 | $72.80 | $50.40 | 1,783,477 |
| 2016-05-17 | $75.65 | $75.68 | $73.44 | $73.65 | $50.99 | 1,647,868 |
| 2016-05-16 | $74.71 | $76.23 | $74.61 | $75.80 | $52.48 | 1,337,040 |
| 2016-05-13 | $76.67 | $76.67 | $74.46 | $74.90 | $51.86 | 1,725,563 |
| 2016-05-12 | $77.64 | $78.06 | $75.44 | $76.99 | $53.30 | 2,249,981 |
| 2016-05-11 | $81.30 | $81.46 | $77.55 | $77.64 | $53.75 | 1,477,725 |
| 2016-05-10 | $81.06 | $81.45 | $80.57 | $81.42 | $56.37 | 883,295 |
| 2016-05-09 | $80.23 | $80.71 | $79.97 | $80.71 | $55.88 | 511,135 |
| 2016-05-06 | $79.28 | $80.24 | $78.93 | $80.15 | $55.49 | 730,461 |
| 2016-05-05 | $78.01 | $78.82 | $77.63 | $78.79 | $54.55 | 706,144 |
| 2016-05-04 | $75.43 | $78.27 | $75.39 | $77.99 | $54.00 | 1,261,635 |
| 2016-05-03 | $76.31 | $77.01 | $76.06 | $76.97 | $53.29 | 789,394 |
| 2016-05-02 | $76.35 | $77.69 | $76.10 | $77.47 | $53.17 | 848,574 |
| 2016-04-29 | $76.49 | $76.73 | $75.70 | $76.08 | $52.21 | 1,167,796 |
| 2016-04-28 | $76.68 | $77.57 | $76.67 | $76.92 | $52.79 | 486,084 |
| 2016-04-27 | $77.01 | $77.38 | $76.47 | $77.17 | $52.96 | 443,728 |
| 2016-04-26 | $77.15 | $77.74 | $76.67 | $77.04 | $52.87 | 505,926 |
| 2016-04-25 | $76.81 | $77.07 | $76.66 | $77.01 | $52.85 | 618,295 |
| 2016-04-22 | $76.54 | $77.04 | $76.33 | $76.81 | $52.71 | 744,808 |
| 2016-04-21 | $77.97 | $78.07 | $76.47 | $76.50 | $52.50 | 950,379 |
| 2016-04-20 | $78.68 | $78.69 | $77.76 | $78.00 | $53.53 | 1,273,393 |
| 2016-04-19 | $79.05 | $79.36 | $78.28 | $78.63 | $53.96 | 901,965 |
| 2016-04-18 | $79.00 | $79.05 | $78.54 | $78.90 | $54.15 | 941,133 |
| 2016-04-15 | $78.85 | $79.12 | $78.75 | $78.99 | $54.21 | 791,374 |
| 2016-04-14 | $78.89 | $79.01 | $78.51 | $78.85 | $54.11 | 631,383 |
| 2016-04-13 | $79.46 | $79.46 | $78.45 | $79.01 | $54.22 | 1,312,961 |
| 2016-04-12 | $79.01 | $79.56 | $78.86 | $79.07 | $54.26 | 777,542 |
| 2016-04-11 | $79.51 | $79.80 | $78.84 | $78.84 | $54.11 | 1,844,209 |
| 2016-04-08 | $79.42 | $79.78 | $78.96 | $79.35 | $54.46 | 677,759 |
| 2016-04-07 | $79.26 | $79.37 | $78.53 | $78.97 | $54.20 | 1,574,524 |
| 2016-04-06 | $78.68 | $79.76 | $78.57 | $79.60 | $54.63 | 885,837 |
| 2016-04-05 | $79.13 | $79.34 | $78.76 | $79.15 | $54.32 | 1,002,606 |
| 2016-04-04 | $79.91 | $80.12 | $78.41 | $79.35 | $54.46 | 1,069,882 |
| 2016-04-01 | $78.93 | $80.17 | $78.73 | $79.80 | $54.77 | 1,785,709 |
| 2016-03-31 | $79.17 | $79.43 | $78.89 | $79.24 | $54.38 | 3,342,918 |
| 2016-03-30 | $79.37 | $79.61 | $79.01 | $79.04 | $54.24 | 1,423,463 |
| 2016-03-29 | $78.67 | $79.54 | $78.52 | $79.39 | $54.48 | 1,286,096 |
| 2016-03-28 | $78.39 | $78.82 | $77.64 | $78.62 | $53.96 | 1,705,728 |
| 2016-03-24 | $78.50 | $78.72 | $78.13 | $78.55 | $53.91 | 1,291,805 |
| 2016-03-23 | $79.47 | $79.80 | $78.68 | $78.70 | $54.01 | 970,127 |
| 2016-03-22 | $79.21 | $79.98 | $78.89 | $79.44 | $54.52 | 2,230,461 |
| 2016-03-21 | $79.89 | $80.41 | $79.65 | $79.65 | $54.66 | 1,368,314 |
| 2016-03-18 | $80.42 | $81.29 | $79.88 | $79.89 | $54.83 | 2,588,646 |
| 2016-03-17 | $79.83 | $81.13 | $79.53 | $80.73 | $55.40 | 1,112,199 |
| 2016-03-16 | $79.34 | $80.07 | $78.93 | $79.80 | $54.77 | 955,434 |
| 2016-03-15 | $79.40 | $80.09 | $79.23 | $79.65 | $54.66 | 921,357 |
| 2016-03-14 | $79.64 | $80.17 | $79.25 | $79.81 | $54.77 | 760,593 |
| 2016-03-11 | $79.34 | $80.15 | $78.63 | $80.06 | $54.94 | 2,818,596 |
| 2016-03-10 | $79.10 | $79.71 | $78.08 | $78.87 | $54.13 | 1,505,249 |
| 2016-03-09 | $78.45 | $79.47 | $78.33 | $78.64 | $53.97 | 1,596,265 |
| 2016-03-08 | $78.53 | $78.99 | $78.06 | $78.17 | $53.65 | 1,583,785 |
| 2016-03-07 | $78.93 | $79.49 | $78.45 | $78.78 | $54.07 | 1,641,731 |
| 2016-03-04 | $79.45 | $79.83 | $78.84 | $79.20 | $54.35 | 3,628,682 |
| 2016-03-03 | $80.72 | $81.11 | $79.48 | $79.51 | $54.57 | 1,660,371 |
| 2016-03-02 | $80.44 | $80.91 | $79.92 | $80.46 | $55.22 | 1,541,147 |
| 2016-03-01 | $79.78 | $80.42 | $79.19 | $80.33 | $55.13 | 1,206,923 |
| 2016-02-29 | $79.55 | $80.64 | $79.01 | $79.08 | $54.27 | 1,738,399 |
| 2016-02-26 | $79.92 | $80.88 | $79.54 | $79.54 | $54.59 | 1,570,452 |
| 2016-02-25 | $78.70 | $80.00 | $78.70 | $79.90 | $54.83 | 1,209,630 |
| 2016-02-24 | $78.01 | $78.72 | $77.66 | $78.31 | $53.74 | 950,604 |
| 2016-02-23 | $79.10 | $79.99 | $77.82 | $78.50 | $53.87 | 774,398 |
| 2016-02-22 | $77.95 | $79.59 | $77.45 | $79.29 | $54.42 | 1,143,989 |
| 2016-02-19 | $76.38 | $77.41 | $75.61 | $76.92 | $52.79 | 1,133,257 |
| 2016-02-18 | $75.48 | $77.05 | $74.04 | $76.74 | $52.67 | 1,860,870 |
| 2016-02-17 | $75.53 | $76.30 | $75.06 | $75.79 | $52.01 | 1,186,268 |
| 2016-02-16 | $76.01 | $76.26 | $74.40 | $75.50 | $51.35 | 771,448 |
| 2016-02-12 | $74.90 | $75.54 | $74.05 | $75.29 | $51.21 | 1,001,156 |
| 2016-02-11 | $73.76 | $74.25 | $72.99 | $73.88 | $50.25 | 1,200,669 |
| 2016-02-10 | $75.19 | $76.16 | $74.79 | $74.84 | $50.90 | 592,920 |
| 2016-02-09 | $74.48 | $75.49 | $74.02 | $74.92 | $50.96 | 723,571 |
| 2016-02-08 | $75.91 | $75.95 | $74.43 | $75.15 | $51.12 | 1,106,845 |
| 2016-02-05 | $78.19 | $78.68 | $75.66 | $76.10 | $51.76 | 1,225,685 |
| 2016-02-04 | $76.73 | $78.71 | $76.00 | $78.62 | $53.48 | 862,675 |
| 2016-02-03 | $78.22 | $78.65 | $77.02 | $78.33 | $53.28 | 1,024,133 |
| 2016-02-02 | $78.47 | $78.47 | $76.70 | $77.67 | $52.83 | 787,347 |
| 2016-02-01 | $77.74 | $79.01 | $77.04 | $78.57 | $53.44 | 805,696 |
| 2016-01-29 | $76.88 | $78.02 | $75.36 | $77.97 | $53.03 | 1,053,397 |
| 2016-01-28 | $76.69 | $77.14 | $75.61 | $76.03 | $51.71 | 1,266,512 |
| 2016-01-27 | $78.12 | $78.54 | $75.78 | $76.39 | $51.96 | 1,150,135 |
| 2016-01-26 | $77.85 | $78.74 | $77.77 | $78.36 | $53.30 | 1,007,789 |
| 2016-01-25 | $78.31 | $79.21 | $76.77 | $77.74 | $52.88 | 760,025 |
| 2016-01-22 | $76.81 | $79.15 | $76.57 | $78.70 | $53.53 | 1,027,446 |
| 2016-01-21 | $75.69 | $77.08 | $75.07 | $75.80 | $51.56 | 1,259,592 |
| 2016-01-20 | $75.93 | $76.06 | $73.56 | $75.25 | $51.18 | 2,881,054 |
| 2016-01-19 | $77.16 | $77.99 | $76.33 | $76.69 | $52.16 | 1,200,550 |
| 2016-01-15 | $75.55 | $76.76 | $75.50 | $76.23 | $51.85 | 2,117,087 |
| 2016-01-14 | $78.33 | $78.85 | $76.95 | $77.05 | $52.41 | 1,509,294 |
| 2016-01-13 | $78.96 | $80.21 | $78.04 | $78.13 | $53.14 | 767,276 |
| 2016-01-12 | $79.76 | $79.93 | $78.17 | $78.81 | $53.60 | 1,125,450 |
| 2016-01-11 | $78.96 | $79.49 | $78.58 | $78.77 | $53.58 | 859,360 |
| 2016-01-08 | $80.98 | $81.54 | $78.73 | $78.81 | $53.60 | 1,050,802 |
| 2016-01-07 | $80.47 | $81.60 | $80.09 | $80.75 | $54.92 | 1,015,232 |
| 2016-01-06 | $81.54 | $82.48 | $81.15 | $81.77 | $55.62 | 692,205 |
| 2016-01-05 | $79.67 | $82.88 | $79.67 | $82.50 | $56.11 | 1,006,491 |
| 2016-01-04 | $79.87 | $80.73 | $78.64 | $79.44 | $54.03 | 665,120 |
| 2015-12-31 | $81.62 | $81.97 | $80.64 | $80.69 | $54.88 | 929,744 |
| 2015-12-30 | $81.57 | $82.46 | $81.39 | $81.65 | $55.54 | 714,902 |
| 2015-12-29 | $81.29 | $82.15 | $81.11 | $81.74 | $55.60 | 533,225 |
| 2015-12-28 | $80.06 | $81.09 | $79.81 | $81.06 | $55.14 | 577,887 |
| 2015-12-24 | $80.32 | $80.51 | $79.71 | $80.17 | $54.53 | 286,691 |
| 2015-12-23 | $79.49 | $80.72 | $79.26 | $80.68 | $54.88 | 558,416 |
| 2015-12-22 | $79.70 | $79.93 | $79.19 | $79.29 | $53.93 | 982,351 |
| 2015-12-21 | $78.14 | $79.42 | $77.98 | $79.37 | $53.99 | 1,355,406 |
| 2015-12-18 | $79.44 | $80.14 | $77.46 | $77.51 | $52.72 | 1,840,263 |
| 2015-12-17 | $80.25 | $80.64 | $79.76 | $79.85 | $54.31 | 966,862 |
| 2015-12-16 | $79.27 | $80.65 | $79.27 | $80.43 | $54.71 | 886,827 |
| 2015-12-15 | $77.38 | $79.39 | $77.37 | $78.94 | $53.69 | 1,160,267 |
| 2015-12-14 | $77.15 | $77.30 | $76.22 | $76.65 | $52.14 | 1,483,439 |
| 2015-12-11 | $76.99 | $78.52 | $76.80 | $77.10 | $52.44 | 1,355,686 |
| 2015-12-10 | $78.39 | $79.19 | $77.78 | $77.83 | $52.94 | 849,966 |
| 2015-12-09 | $78.08 | $78.71 | $77.23 | $78.24 | $53.22 | 1,149,317 |
| 2015-12-08 | $78.62 | $78.96 | $78.00 | $78.41 | $53.33 | 1,126,091 |
| 2015-12-07 | $78.66 | $79.35 | $78.15 | $78.97 | $53.71 | 1,182,068 |
| 2015-12-04 | $77.14 | $79.07 | $77.00 | $78.99 | $53.73 | 1,525,050 |
| 2015-12-03 | $76.60 | $76.90 | $75.95 | $76.37 | $51.95 | 1,523,535 |
| 2015-12-02 | $78.89 | $79.08 | $76.74 | $76.82 | $52.25 | 1,242,165 |
| 2015-12-01 | $78.68 | $79.34 | $77.98 | $79.13 | $53.82 | 1,704,623 |
| 2015-11-30 | $79.65 | $80.18 | $78.11 | $78.15 | $53.16 | 1,690,120 |
| 2015-11-27 | $78.96 | $79.52 | $78.69 | $79.37 | $53.99 | 277,245 |
| 2015-11-25 | $79.24 | $79.69 | $78.79 | $79.08 | $53.79 | 714,570 |
| 2015-11-24 | $79.37 | $79.67 | $78.18 | $79.00 | $53.73 | 1,157,072 |
| 2015-11-23 | $80.25 | $80.64 | $79.72 | $79.82 | $54.29 | 672,258 |
| 2015-11-20 | $80.15 | $80.36 | $79.89 | $80.14 | $54.51 | 1,241,510 |
| 2015-11-19 | $79.17 | $80.28 | $78.88 | $79.79 | $54.27 | 989,769 |
| 2015-11-18 | $76.45 | $79.25 | $75.91 | $79.17 | $53.85 | 1,427,955 |
| 2015-11-17 | $75.67 | $76.33 | $75.29 | $76.18 | $51.82 | 1,009,052 |
| 2015-11-16 | $74.84 | $75.49 | $74.55 | $75.47 | $51.33 | 1,315,470 |
| 2015-11-13 | $77.37 | $77.97 | $75.00 | $75.13 | $51.10 | 1,769,147 |
| 2015-11-12 | $77.40 | $77.84 | $76.93 | $77.33 | $52.60 | 872,503 |
| 2015-11-11 | $77.91 | $78.34 | $77.54 | $77.63 | $52.80 | 649,626 |
| 2015-11-10 | $77.69 | $78.41 | $77.18 | $77.97 | $53.03 | 912,120 |
| 2015-11-09 | $79.40 | $79.77 | $77.04 | $77.68 | $52.84 | 1,133,566 |
| 2015-11-06 | $84.83 | $85.89 | $83.73 | $84.09 | $55.29 | 1,110,789 |
| 2015-11-05 | $84.71 | $86.05 | $84.65 | $85.94 | $56.51 | 957,196 |
| 2015-11-04 | $85.16 | $85.74 | $84.65 | $84.89 | $55.81 | 1,032,185 |
| 2015-11-03 | $85.77 | $86.03 | $84.92 | $85.40 | $56.15 | 669,895 |
| 2015-11-02 | $84.79 | $86.29 | $84.37 | $85.91 | $56.49 | 893,144 |
| 2015-10-30 | $86.01 | $86.18 | $84.48 | $84.74 | $55.72 | 963,493 |
| 2015-10-29 | $85.01 | $85.87 | $84.86 | $85.81 | $56.42 | 770,908 |
| 2015-10-28 | $85.02 | $85.99 | $84.26 | $85.60 | $56.28 | 1,102,203 |
| 2015-10-27 | $84.21 | $85.22 | $84.21 | $85.15 | $55.99 | 662,357 |
| 2015-10-26 | $84.23 | $84.69 | $83.50 | $84.44 | $55.52 | 748,423 |
| 2015-10-23 | $84.34 | $84.87 | $83.68 | $84.11 | $55.30 | 616,107 |
| 2015-10-22 | $83.67 | $84.44 | $83.43 | $84.04 | $55.26 | 994,192 |
| 2015-10-21 | $83.49 | $84.07 | $83.27 | $83.49 | $54.89 | 542,023 |
| 2015-10-20 | $84.02 | $84.12 | $82.95 | $83.34 | $54.80 | 1,141,802 |
| 2015-10-19 | $83.12 | $84.08 | $82.67 | $83.99 | $55.22 | 1,103,149 |
| 2015-10-16 | $82.20 | $83.41 | $81.88 | $83.20 | $54.70 | 973,810 |
| 2015-10-15 | $80.91 | $82.06 | $80.49 | $81.82 | $53.80 | 1,307,814 |
| 2015-10-14 | $80.69 | $81.36 | $80.18 | $80.44 | $52.89 | 963,223 |
| 2015-10-13 | $80.39 | $81.12 | $80.21 | $80.47 | $52.91 | 675,972 |
| 2015-10-12 | $80.21 | $81.12 | $79.89 | $80.71 | $53.07 | 582,725 |
| 2015-10-09 | $80.00 | $80.30 | $79.56 | $80.14 | $52.69 | 1,461,160 |
| 2015-10-08 | $79.51 | $80.03 | $78.81 | $79.95 | $52.57 | 632,130 |
| 2015-10-07 | $78.73 | $79.57 | $78.45 | $79.54 | $52.30 | 808,977 |
| 2015-10-06 | $79.09 | $79.75 | $78.37 | $78.58 | $51.67 | 796,297 |
| 2015-10-05 | $77.89 | $79.33 | $77.69 | $79.19 | $52.07 | 1,198,686 |
| 2015-10-02 | $76.52 | $77.25 | $75.01 | $77.21 | $50.77 | 2,140,334 |
| 2015-10-01 | $77.45 | $78.45 | $76.58 | $77.02 | $50.64 | 1,624,673 |
| 2015-09-30 | $77.24 | $77.45 | $75.88 | $76.82 | $50.51 | 765,413 |
| 2015-09-29 | $75.53 | $76.77 | $75.40 | $76.67 | $50.41 | 732,054 |
| 2015-09-28 | $76.72 | $77.13 | $74.95 | $75.56 | $49.68 | 844,126 |
| 2015-09-25 | $77.14 | $77.91 | $76.79 | $77.02 | $50.64 | 650,908 |
| 2015-09-24 | $77.64 | $77.97 | $76.22 | $76.98 | $50.61 | 767,991 |
| 2015-09-23 | $77.38 | $78.59 | $77.16 | $77.89 | $51.21 | 772,335 |
| 2015-09-22 | $77.96 | $78.29 | $76.91 | $77.42 | $50.90 | 644,698 |
| 2015-09-21 | $77.64 | $78.84 | $77.60 | $78.61 | $51.69 | 1,116,484 |
| 2015-09-18 | $75.72 | $78.01 | $75.57 | $77.50 | $50.96 | 2,971,292 |
| 2015-09-17 | $76.31 | $77.89 | $75.67 | $76.42 | $50.25 | 759,551 |
| 2015-09-16 | $75.40 | $76.36 | $75.00 | $76.26 | $50.14 | 590,554 |
| 2015-09-15 | $74.66 | $75.45 | $74.09 | $75.23 | $49.46 | 503,605 |
| 2015-09-14 | $74.44 | $74.66 | $73.93 | $74.52 | $49.00 | 909,525 |
| 2015-09-11 | $72.44 | $74.25 | $71.98 | $74.20 | $48.79 | 757,711 |
| 2015-09-10 | $72.15 | $73.36 | $72.01 | $72.63 | $47.75 | 839,182 |
| 2015-09-09 | $74.77 | $74.77 | $72.37 | $72.53 | $47.69 | 795,826 |
| 2015-09-08 | $74.26 | $75.19 | $72.91 | $74.04 | $48.68 | 1,124,093 |
| 2015-09-04 | $74.43 | $74.63 | $73.34 | $73.62 | $48.40 | 646,107 |
| 2015-09-03 | $76.06 | $76.07 | $74.98 | $75.30 | $49.51 | 599,346 |
| 2015-09-02 | $75.22 | $75.74 | $74.54 | $75.74 | $49.80 | 737,227 |
| 2015-09-01 | $74.71 | $75.61 | $73.78 | $74.36 | $48.89 | 1,284,741 |
| 2015-08-31 | $76.84 | $77.65 | $76.12 | $76.18 | $50.09 | 1,712,347 |
| 2015-08-28 | $77.40 | $77.84 | $76.71 | $77.54 | $50.98 | 825,793 |
| 2015-08-27 | $76.23 | $77.86 | $75.77 | $77.52 | $50.97 | 853,706 |
| 2015-08-26 | $74.29 | $75.69 | $73.52 | $75.43 | $49.59 | 1,089,100 |
Macerich Company (MAC) News Headlines
Recent Macerich Company (MAC) News
Similar Companies to Macerich Company (MAC) in the REIT-Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
| Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
| Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
| Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
| Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
| Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
| Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
| SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
| Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
| Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |