Norwegian Cruise Line Holdings Ltd (NCLH) Exchange: NYSE
Data as of April 25, 2024
$19.35 ($-0.04) -0.21%
Norwegian Cruise Line Holdings Ltd - Daily Information
Click for more stock information on Norwegian Cruise Line Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $19.26 |
| Previous Close | $19.35 |
| High | $19.65 |
| Low | $18.95 |
| Adjusted Open | $19.26 |
| Previous Adjusted Close | $19.35 |
| Adjusted High | $19.65 |
| Adjusted Low | $18.95 |
About Norwegian Cruise Line Holdings Ltd (NCLH)
Norwegian Cruise Line Holdings Ltd. is a leading global cruise company which operates the Norwegian Cruise Line, Oceania Cruises, and Regent Seven Seas Cruises brands. It has a fleet of 26 purpose-built ships in service. The company is headquartered in Miami, FL. Norwegian Cruise Line Holdings was founded in 1966 and has grown through acquisitions and mergers of other cruise companies to become one of the largest market-listed cruise companies in the world. The company has seen its revenue increase through healthier operations and larger takings from its ships. It has also seen its share price rise since its inception, despite some fluctuations in the market.
Invest in Norwegian Cruise Line Holdings Ltd (NCLH)
Historical Stock Data for Norwegian Cruise Line Holdings Ltd (NCLH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $19.26 | $19.65 | $18.95 | $19.35 | $19.35 | 9,373,203 |
| 2024-04-24 | $19.51 | $19.71 | $19.24 | $19.39 | $19.39 | 12,820,924 |
| 2024-04-23 | $18.67 | $19.61 | $18.65 | $19.54 | $19.54 | 10,318,276 |
| 2024-04-22 | $18.48 | $18.62 | $18.17 | $18.54 | $18.54 | 7,172,388 |
| 2024-04-19 | $18.08 | $18.56 | $18.02 | $18.29 | $18.29 | 10,613,099 |
| 2024-04-18 | $18.10 | $18.64 | $18.03 | $18.17 | $18.17 | 11,690,570 |
| 2024-04-17 | $17.80 | $18.12 | $17.71 | $18.02 | $18.02 | 10,502,594 |
| 2024-04-16 | $17.17 | $17.57 | $16.98 | $17.47 | $17.47 | 10,363,660 |
| 2024-04-15 | $18.08 | $18.36 | $17.22 | $17.34 | $17.34 | 11,136,939 |
| 2024-04-12 | $18.21 | $18.21 | $17.74 | $17.77 | $17.77 | 14,476,875 |
| 2024-04-11 | $18.50 | $18.71 | $18.24 | $18.63 | $18.63 | 7,735,705 |
| 2024-04-10 | $19.02 | $19.11 | $18.16 | $18.40 | $18.40 | 11,383,400 |
| 2024-04-09 | $19.46 | $19.70 | $18.71 | $19.41 | $19.41 | 14,489,061 |
| 2024-04-08 | $18.99 | $19.61 | $18.99 | $19.39 | $19.39 | 10,137,868 |
| 2024-04-05 | $18.77 | $18.93 | $18.57 | $18.89 | $18.89 | 8,433,306 |
| 2024-04-04 | $19.52 | $20.19 | $18.73 | $18.83 | $18.83 | 15,545,921 |
| 2024-04-03 | $19.16 | $19.54 | $19.03 | $19.28 | $19.28 | 10,362,843 |
| 2024-04-02 | $20.45 | $20.45 | $19.17 | $19.26 | $19.26 | 14,776,779 |
| 2024-04-01 | $20.97 | $21.16 | $20.72 | $20.94 | $20.94 | 7,083,648 |
| 2024-03-28 | $21.28 | $21.35 | $20.90 | $20.93 | $20.93 | 8,714,805 |
| 2024-03-27 | $20.14 | $21.73 | $19.94 | $21.34 | $21.34 | 18,023,847 |
| 2024-03-26 | $20.60 | $20.72 | $20.03 | $20.16 | $20.16 | 10,588,086 |
| 2024-03-25 | $20.93 | $21.06 | $20.47 | $20.54 | $20.54 | 10,136,054 |
| 2024-03-22 | $20.50 | $20.91 | $20.50 | $20.70 | $20.70 | 7,499,663 |
| 2024-03-21 | $20.36 | $20.68 | $20.31 | $20.54 | $20.54 | 8,719,411 |
| 2024-03-20 | $19.42 | $20.21 | $19.37 | $20.18 | $20.18 | 8,644,770 |
| 2024-03-19 | $19.64 | $19.71 | $19.40 | $19.44 | $19.44 | 5,553,981 |
| 2024-03-18 | $19.52 | $19.90 | $19.37 | $19.65 | $19.65 | 7,728,190 |
| 2024-03-15 | $19.25 | $19.50 | $19.18 | $19.40 | $19.40 | 8,578,063 |
| 2024-03-14 | $19.77 | $19.85 | $19.24 | $19.33 | $19.33 | 8,317,842 |
| 2024-03-13 | $19.54 | $20.05 | $18.95 | $19.87 | $19.87 | 10,502,017 |
| 2024-03-12 | $19.80 | $19.85 | $19.14 | $19.56 | $19.56 | 13,298,368 |
| 2024-03-11 | $19.99 | $20.10 | $19.70 | $19.80 | $19.80 | 9,478,029 |
| 2024-03-08 | $19.84 | $20.31 | $19.80 | $19.99 | $19.99 | 10,801,413 |
| 2024-03-07 | $20.21 | $20.47 | $19.58 | $19.63 | $19.63 | 13,837,462 |
| 2024-03-06 | $19.77 | $20.18 | $19.62 | $20.03 | $20.03 | 12,150,141 |
| 2024-03-05 | $19.24 | $19.80 | $19.13 | $19.66 | $19.66 | 12,219,722 |
| 2024-03-04 | $19.30 | $19.60 | $19.01 | $19.42 | $19.42 | 11,515,283 |
| 2024-03-01 | $19.49 | $19.68 | $19.08 | $19.29 | $19.29 | 12,104,912 |
| 2024-02-29 | $18.98 | $19.47 | $18.69 | $19.39 | $19.39 | 17,284,747 |
| 2024-02-28 | $19.06 | $19.75 | $18.52 | $18.70 | $18.70 | 22,064,143 |
| 2024-02-27 | $17.69 | $19.15 | $17.55 | $19.09 | $19.09 | 50,173,303 |
| 2024-02-26 | $16.11 | $16.50 | $15.93 | $15.93 | $15.93 | 15,361,714 |
| 2024-02-23 | $16.13 | $16.45 | $16.05 | $16.17 | $16.17 | 10,185,672 |
| 2024-02-22 | $16.81 | $16.97 | $16.21 | $16.34 | $16.34 | 12,603,626 |
| 2024-02-21 | $16.01 | $16.13 | $15.87 | $16.10 | $16.10 | 11,375,478 |
| 2024-02-20 | $16.16 | $16.30 | $15.86 | $16.18 | $16.18 | 8,549,179 |
| 2024-02-16 | $16.30 | $16.49 | $16.11 | $16.26 | $16.26 | 9,476,663 |
| 2024-02-15 | $16.60 | $17.03 | $16.43 | $16.51 | $16.51 | 7,840,276 |
| 2024-02-14 | $16.43 | $16.63 | $16.14 | $16.55 | $16.55 | 10,850,113 |
| 2024-02-13 | $16.14 | $16.52 | $16.03 | $16.29 | $16.29 | 9,744,412 |
| 2024-02-12 | $16.37 | $16.85 | $16.36 | $16.64 | $16.64 | 11,311,505 |
| 2024-02-09 | $17.52 | $17.54 | $16.36 | $16.42 | $16.42 | 22,447,251 |
| 2024-02-08 | $17.36 | $17.67 | $17.13 | $17.50 | $17.50 | 9,362,201 |
| 2024-02-07 | $17.49 | $17.55 | $17.11 | $17.39 | $17.39 | 8,173,535 |
| 2024-02-06 | $17.06 | $17.51 | $16.87 | $17.44 | $17.44 | 12,142,565 |
| 2024-02-05 | $17.59 | $17.61 | $16.98 | $17.14 | $17.14 | 11,420,047 |
| 2024-02-02 | $17.64 | $17.76 | $17.19 | $17.74 | $17.74 | 13,019,247 |
| 2024-02-01 | $18.10 | $18.47 | $17.31 | $17.79 | $17.79 | 17,118,365 |
| 2024-01-31 | $17.58 | $18.29 | $17.34 | $17.80 | $17.80 | 13,296,607 |
| 2024-01-30 | $17.74 | $18.01 | $17.60 | $17.66 | $17.66 | 8,134,984 |
| 2024-01-29 | $17.19 | $17.78 | $17.03 | $17.76 | $17.76 | 10,450,491 |
| 2024-01-26 | $17.87 | $17.95 | $17.19 | $17.22 | $17.22 | 12,738,180 |
| 2024-01-25 | $17.57 | $17.93 | $17.43 | $17.75 | $17.75 | 11,851,667 |
| 2024-01-24 | $17.65 | $17.68 | $17.26 | $17.51 | $17.51 | 11,821,988 |
| 2024-01-23 | $17.55 | $17.88 | $17.33 | $17.41 | $17.41 | 13,859,715 |
| 2024-01-22 | $17.89 | $18.07 | $17.30 | $17.48 | $17.48 | 10,720,722 |
| 2024-01-19 | $17.56 | $17.76 | $17.25 | $17.76 | $17.76 | 9,555,337 |
| 2024-01-18 | $17.30 | $17.66 | $17.00 | $17.51 | $17.51 | 9,758,096 |
| 2024-01-17 | $16.88 | $17.18 | $16.83 | $17.08 | $17.08 | 8,002,021 |
| 2024-01-16 | $16.55 | $17.26 | $16.47 | $17.25 | $17.25 | 12,077,847 |
| 2024-01-12 | $17.42 | $17.45 | $16.64 | $16.75 | $16.75 | 11,483,866 |
| 2024-01-11 | $17.53 | $17.59 | $17.11 | $17.51 | $17.51 | 9,513,841 |
| 2024-01-10 | $17.30 | $17.65 | $17.24 | $17.59 | $17.59 | 9,172,017 |
| 2024-01-09 | $17.45 | $17.65 | $17.34 | $17.38 | $17.38 | 10,714,330 |
| 2024-01-08 | $17.93 | $18.10 | $17.32 | $17.76 | $17.76 | 11,828,483 |
| 2024-01-05 | $17.35 | $18.03 | $17.33 | $17.80 | $17.80 | 13,089,845 |
| 2024-01-04 | $17.34 | $18.08 | $17.25 | $17.65 | $17.65 | 12,730,278 |
| 2024-01-03 | $17.76 | $17.93 | $17.29 | $17.32 | $17.32 | 17,239,635 |
| 2024-01-02 | $19.78 | $19.84 | $18.13 | $18.32 | $18.32 | 20,005,510 |
| 2023-12-29 | $20.27 | $20.49 | $20.01 | $20.04 | $20.04 | 10,910,495 |
| 2023-12-28 | $20.35 | $20.67 | $20.29 | $20.47 | $20.47 | 6,376,213 |
| 2023-12-27 | $20.24 | $20.43 | $20.15 | $20.38 | $20.38 | 7,978,604 |
| 2023-12-26 | $20.90 | $20.90 | $20.33 | $20.35 | $20.35 | 9,434,026 |
| 2023-12-22 | $20.93 | $21.26 | $20.81 | $20.95 | $20.95 | 10,356,977 |
| 2023-12-21 | $20.18 | $21.13 | $20.18 | $20.95 | $20.95 | 19,712,900 |
| 2023-12-20 | $20.56 | $20.67 | $19.82 | $19.87 | $19.87 | 13,359,522 |
| 2023-12-19 | $20.45 | $20.88 | $20.33 | $20.69 | $20.69 | 11,216,234 |
| 2023-12-18 | $20.31 | $20.59 | $20.08 | $20.32 | $20.32 | 12,765,557 |
| 2023-12-15 | $20.29 | $20.46 | $20.07 | $20.36 | $20.36 | 16,950,710 |
| 2023-12-14 | $19.50 | $20.80 | $19.48 | $20.35 | $20.35 | 34,305,627 |
| 2023-12-13 | $18.33 | $19.23 | $18.16 | $19.22 | $19.22 | 14,667,791 |
| 2023-12-12 | $18.42 | $18.58 | $18.19 | $18.45 | $18.45 | 9,098,834 |
| 2023-12-11 | $18.50 | $18.68 | $18.14 | $18.42 | $18.42 | 13,685,792 |
| 2023-12-08 | $18.83 | $18.96 | $18.59 | $18.68 | $18.68 | 15,742,390 |
| 2023-12-07 | $18.23 | $18.86 | $18.16 | $18.77 | $18.77 | 16,238,309 |
| 2023-12-06 | $17.89 | $18.68 | $17.85 | $18.18 | $18.18 | 20,479,708 |
| 2023-12-05 | $17.41 | $17.90 | $17.33 | $17.59 | $17.59 | 17,347,024 |
| 2023-12-04 | $16.40 | $17.53 | $16.37 | $17.50 | $17.50 | 25,334,990 |
| 2023-12-01 | $15.19 | $16.44 | $15.11 | $16.42 | $16.42 | 20,728,606 |
| 2023-11-30 | $14.99 | $15.34 | $14.75 | $15.27 | $15.27 | 16,083,073 |
| 2023-11-29 | $14.67 | $15.12 | $14.51 | $14.83 | $14.83 | 12,217,752 |
| 2023-11-28 | $14.31 | $14.58 | $14.14 | $14.48 | $14.48 | 11,468,319 |
| 2023-11-27 | $14.28 | $14.69 | $14.22 | $14.38 | $14.38 | 15,331,714 |
| 2023-11-24 | $14.35 | $14.45 | $14.16 | $14.37 | $14.37 | 4,594,479 |
| 2023-11-22 | $14.67 | $15.02 | $14.31 | $14.39 | $14.39 | 12,392,974 |
| 2023-11-21 | $14.42 | $14.59 | $14.13 | $14.33 | $14.33 | 9,900,436 |
| 2023-11-20 | $14.88 | $14.98 | $14.60 | $14.62 | $14.62 | 13,095,256 |
| 2023-11-17 | $14.73 | $14.94 | $14.65 | $14.93 | $14.93 | 11,850,717 |
| 2023-11-16 | $14.49 | $14.77 | $14.26 | $14.63 | $14.63 | 15,340,831 |
| 2023-11-15 | $14.12 | $14.69 | $14.10 | $14.68 | $14.68 | 16,139,042 |
| 2023-11-14 | $13.70 | $14.59 | $13.66 | $14.03 | $14.03 | 25,539,979 |
| 2023-11-13 | $13.09 | $13.17 | $12.87 | $13.10 | $13.10 | 8,464,618 |
| 2023-11-10 | $12.78 | $13.28 | $12.71 | $13.18 | $13.18 | 14,031,405 |
| 2023-11-09 | $13.35 | $13.41 | $12.71 | $12.76 | $12.76 | 17,030,910 |
| 2023-11-08 | $13.43 | $13.76 | $13.35 | $13.44 | $13.44 | 12,979,927 |
| 2023-11-07 | $13.10 | $13.55 | $13.00 | $13.39 | $13.39 | 11,213,256 |
| 2023-11-06 | $13.91 | $13.99 | $12.95 | $13.11 | $13.11 | 17,883,123 |
| 2023-11-03 | $13.33 | $14.14 | $13.33 | $13.81 | $13.81 | 25,496,247 |
| 2023-11-02 | $13.28 | $13.60 | $12.84 | $13.07 | $13.07 | 24,272,714 |
| 2023-11-01 | $13.57 | $14.09 | $12.89 | $13.10 | $13.10 | 22,686,410 |
| 2023-10-31 | $13.53 | $13.68 | $13.20 | $13.60 | $13.60 | 14,417,124 |
| 2023-10-30 | $13.54 | $13.71 | $13.29 | $13.52 | $13.52 | 13,550,600 |
| 2023-10-27 | $13.69 | $13.80 | $13.24 | $13.36 | $13.36 | 11,172,984 |
| 2023-10-26 | $13.98 | $14.13 | $13.13 | $13.54 | $13.54 | 18,271,066 |
| 2023-10-25 | $13.85 | $13.89 | $13.55 | $13.72 | $13.72 | 12,522,019 |
| 2023-10-24 | $14.02 | $14.25 | $13.88 | $13.95 | $13.95 | 11,715,857 |
| 2023-10-23 | $13.46 | $14.20 | $13.38 | $13.92 | $13.92 | 14,019,547 |
| 2023-10-20 | $13.75 | $13.95 | $13.52 | $13.58 | $13.58 | 17,200,929 |
| 2023-10-19 | $14.33 | $14.50 | $13.95 | $13.96 | $13.96 | 16,537,255 |
| 2023-10-18 | $14.81 | $15.00 | $14.29 | $14.32 | $14.32 | 16,858,360 |
| 2023-10-17 | $14.88 | $15.25 | $14.73 | $15.14 | $15.14 | 10,045,399 |
| 2023-10-16 | $15.06 | $15.25 | $14.91 | $14.96 | $14.96 | 13,286,795 |
| 2023-10-13 | $15.27 | $15.40 | $14.71 | $14.86 | $14.86 | 16,340,415 |
| 2023-10-12 | $15.78 | $16.03 | $15.34 | $15.49 | $15.49 | 15,999,368 |
| 2023-10-11 | $16.62 | $16.77 | $15.54 | $15.66 | $15.66 | 21,877,650 |
| 2023-10-10 | $16.71 | $16.98 | $16.50 | $16.61 | $16.61 | 15,548,018 |
| 2023-10-09 | $15.85 | $16.67 | $15.70 | $16.65 | $16.65 | 18,034,668 |
| 2023-10-06 | $16.20 | $16.78 | $16.10 | $16.65 | $16.65 | 8,795,101 |
| 2023-10-05 | $16.62 | $16.78 | $16.39 | $16.44 | $16.44 | 12,440,726 |
| 2023-10-04 | $15.97 | $16.48 | $15.95 | $16.46 | $16.46 | 14,783,284 |
| 2023-10-03 | $16.28 | $16.42 | $15.65 | $15.85 | $15.85 | 19,437,896 |
| 2023-10-02 | $16.26 | $16.92 | $16.26 | $16.44 | $16.44 | 14,375,784 |
| 2023-09-29 | $16.71 | $17.08 | $16.05 | $16.48 | $16.48 | 28,030,210 |
| 2023-09-28 | $16.12 | $17.08 | $16.11 | $16.94 | $16.94 | 16,671,791 |
| 2023-09-27 | $15.47 | $16.35 | $15.47 | $16.29 | $16.29 | 16,727,932 |
| 2023-09-26 | $15.09 | $15.56 | $15.06 | $15.39 | $15.39 | 12,887,493 |
| 2023-09-25 | $15.38 | $15.70 | $15.14 | $15.18 | $15.18 | 12,574,951 |
| 2023-09-22 | $17.05 | $17.09 | $15.66 | $15.66 | $15.66 | 16,795,382 |
| 2023-09-21 | $17.00 | $17.15 | $16.84 | $16.92 | $16.92 | 11,253,754 |
| 2023-09-20 | $17.43 | $17.54 | $17.12 | $17.17 | $17.17 | 10,352,769 |
| 2023-09-19 | $17.16 | $17.47 | $17.11 | $17.34 | $17.34 | 11,874,163 |
| 2023-09-18 | $17.06 | $17.29 | $16.97 | $17.12 | $17.12 | 9,417,903 |
| 2023-09-15 | $17.28 | $17.45 | $17.04 | $17.23 | $17.23 | 11,431,648 |
| 2023-09-14 | $16.63 | $17.35 | $16.57 | $17.28 | $17.28 | 14,020,663 |
| 2023-09-13 | $16.56 | $16.63 | $16.23 | $16.35 | $16.35 | 12,143,523 |
| 2023-09-12 | $16.60 | $16.80 | $16.42 | $16.65 | $16.65 | 9,384,125 |
| 2023-09-11 | $16.59 | $16.76 | $16.02 | $16.66 | $16.66 | 12,523,362 |
| 2023-09-08 | $16.44 | $16.74 | $16.24 | $16.30 | $16.30 | 8,940,755 |
| 2023-09-07 | $16.42 | $16.57 | $16.14 | $16.49 | $16.49 | 10,641,416 |
| 2023-09-06 | $16.35 | $16.69 | $16.34 | $16.59 | $16.59 | 11,199,081 |
| 2023-09-05 | $16.32 | $16.70 | $15.92 | $16.66 | $16.66 | 13,379,538 |
| 2023-09-01 | $16.65 | $16.69 | $16.26 | $16.40 | $16.40 | 6,308,569 |
| 2023-08-31 | $16.53 | $16.72 | $16.47 | $16.57 | $16.57 | 4,903,225 |
| 2023-08-30 | $16.80 | $16.92 | $16.50 | $16.54 | $16.54 | 7,819,826 |
| 2023-08-29 | $16.58 | $17.02 | $16.49 | $16.91 | $16.91 | 8,671,059 |
| 2023-08-28 | $17.00 | $17.12 | $16.66 | $16.68 | $16.68 | 7,259,814 |
| 2023-08-25 | $16.94 | $17.10 | $16.70 | $16.87 | $16.87 | 7,809,662 |
| 2023-08-24 | $17.46 | $17.60 | $16.92 | $16.93 | $16.93 | 7,846,302 |
| 2023-08-23 | $17.30 | $17.82 | $17.02 | $17.57 | $17.57 | 9,974,433 |
| 2023-08-22 | $17.15 | $17.31 | $16.90 | $17.26 | $17.26 | 9,782,299 |
| 2023-08-21 | $16.82 | $17.01 | $16.70 | $17.01 | $17.01 | 8,182,623 |
| 2023-08-18 | $16.51 | $16.90 | $16.49 | $16.68 | $16.68 | 8,038,566 |
| 2023-08-17 | $17.20 | $17.29 | $16.70 | $16.78 | $16.78 | 9,898,009 |
| 2023-08-16 | $17.51 | $17.70 | $17.12 | $17.12 | $17.12 | 9,407,454 |
| 2023-08-15 | $17.71 | $17.82 | $17.54 | $17.65 | $17.65 | 8,872,438 |
| 2023-08-14 | $17.57 | $17.82 | $17.48 | $17.80 | $17.80 | 6,339,178 |
| 2023-08-11 | $17.73 | $17.87 | $17.56 | $17.68 | $17.68 | 7,945,423 |
| 2023-08-10 | $18.10 | $18.24 | $17.77 | $17.97 | $17.97 | 9,678,711 |
| 2023-08-09 | $18.41 | $18.54 | $17.85 | $17.90 | $17.90 | 10,032,401 |
| 2023-08-08 | $18.19 | $18.46 | $17.97 | $18.42 | $18.42 | 9,586,494 |
| 2023-08-07 | $18.10 | $18.56 | $18.00 | $18.48 | $18.48 | 14,394,026 |
| 2023-08-04 | $18.44 | $18.44 | $17.82 | $17.95 | $17.95 | 14,479,947 |
| 2023-08-03 | $18.38 | $18.68 | $18.03 | $18.28 | $18.28 | 16,037,048 |
| 2023-08-02 | $18.75 | $19.11 | $18.62 | $18.64 | $18.64 | 19,919,893 |
| 2023-08-01 | $19.66 | $20.11 | $18.38 | $19.41 | $19.41 | 56,736,615 |
| 2023-07-31 | $21.84 | $22.12 | $21.47 | $22.07 | $22.07 | 16,693,543 |
| 2023-07-28 | $21.71 | $21.77 | $21.36 | $21.54 | $21.54 | 11,185,807 |
| 2023-07-27 | $21.99 | $22.23 | $21.24 | $21.33 | $21.33 | 22,799,825 |
| 2023-07-26 | $20.40 | $20.87 | $20.34 | $20.77 | $20.77 | 11,037,344 |
| 2023-07-25 | $20.70 | $20.76 | $20.27 | $20.30 | $20.30 | 9,496,180 |
| 2023-07-24 | $21.10 | $21.15 | $20.43 | $20.81 | $20.81 | 9,869,331 |
| 2023-07-21 | $20.85 | $21.08 | $20.61 | $21.03 | $21.03 | 10,646,175 |
| 2023-07-20 | $20.83 | $21.23 | $20.66 | $20.68 | $20.68 | 10,559,323 |
| 2023-07-19 | $21.16 | $21.16 | $20.66 | $21.14 | $21.14 | 11,929,341 |
| 2023-07-18 | $20.52 | $21.37 | $20.51 | $21.15 | $21.15 | 14,706,015 |
| 2023-07-17 | $20.38 | $21.05 | $20.34 | $20.76 | $20.76 | 11,813,730 |
| 2023-07-14 | $21.44 | $21.48 | $20.38 | $20.42 | $20.42 | 17,539,202 |
| 2023-07-13 | $21.95 | $22.08 | $21.44 | $21.49 | $21.49 | 12,371,275 |
| 2023-07-12 | $22.66 | $22.75 | $21.78 | $21.80 | $21.80 | 16,093,761 |
| 2023-07-11 | $22.68 | $22.68 | $22.09 | $22.41 | $22.41 | 11,926,171 |
| 2023-07-10 | $21.96 | $22.53 | $21.87 | $22.52 | $22.52 | 15,829,591 |
| 2023-07-07 | $21.91 | $22.28 | $21.73 | $21.89 | $21.89 | 10,848,263 |
| 2023-07-06 | $21.86 | $22.18 | $21.23 | $21.74 | $21.74 | 14,189,528 |
| 2023-07-05 | $21.74 | $22.35 | $21.69 | $22.16 | $22.16 | 14,239,956 |
| 2023-07-03 | $21.56 | $22.16 | $21.55 | $21.91 | $21.91 | 8,914,908 |
| 2023-06-30 | $21.40 | $21.90 | $21.17 | $21.77 | $21.77 | 20,131,733 |
| 2023-06-29 | $21.06 | $21.58 | $20.77 | $20.90 | $20.90 | 17,072,808 |
| 2023-06-28 | $19.60 | $21.30 | $19.54 | $21.07 | $21.07 | 30,703,455 |
| 2023-06-27 | $18.69 | $19.65 | $18.69 | $19.59 | $19.59 | 16,467,595 |
| 2023-06-26 | $18.72 | $19.10 | $18.16 | $18.53 | $18.53 | 21,189,487 |
| 2023-06-23 | $18.84 | $19.61 | $18.71 | $19.40 | $19.40 | 14,287,254 |
| 2023-06-22 | $18.89 | $19.29 | $18.86 | $19.08 | $19.08 | 9,226,802 |
| 2023-06-21 | $19.23 | $19.56 | $18.87 | $19.22 | $19.22 | 12,072,982 |
| 2023-06-20 | $19.17 | $19.37 | $18.94 | $19.29 | $19.29 | 11,893,814 |
| 2023-06-16 | $19.67 | $19.77 | $18.96 | $19.13 | $19.13 | 15,741,065 |
| 2023-06-15 | $19.00 | $19.61 | $18.90 | $19.54 | $19.54 | 12,396,017 |
| 2023-06-14 | $19.59 | $19.68 | $18.89 | $19.30 | $19.30 | 20,255,291 |
| 2023-06-13 | $18.62 | $19.59 | $18.34 | $19.47 | $19.47 | 23,011,665 |
| 2023-06-12 | $17.65 | $18.82 | $17.58 | $18.41 | $18.41 | 32,398,745 |
| 2023-06-09 | $17.00 | $17.39 | $16.94 | $17.17 | $17.17 | 13,465,305 |
| 2023-06-08 | $16.92 | $17.10 | $16.63 | $16.81 | $16.81 | 10,609,907 |
| 2023-06-07 | $16.87 | $17.23 | $16.77 | $17.02 | $17.02 | 17,528,004 |
| 2023-06-06 | $16.15 | $16.85 | $16.11 | $16.75 | $16.75 | 13,771,394 |
| 2023-06-05 | $15.75 | $16.21 | $15.72 | $16.18 | $16.18 | 11,538,330 |
| 2023-06-02 | $15.71 | $16.16 | $15.68 | $15.78 | $15.78 | 15,615,575 |
| 2023-06-01 | $14.85 | $15.58 | $14.73 | $15.51 | $15.51 | 16,502,075 |
| 2023-05-31 | $14.89 | $14.97 | $14.34 | $14.85 | $14.85 | 12,312,016 |
| 2023-05-30 | $14.73 | $14.99 | $14.51 | $14.82 | $14.82 | 11,416,257 |
| 2023-05-26 | $14.55 | $14.73 | $14.35 | $14.48 | $14.48 | 10,257,579 |
| 2023-05-25 | $14.40 | $14.69 | $14.23 | $14.48 | $14.48 | 11,277,725 |
| 2023-05-24 | $14.29 | $14.30 | $13.87 | $14.23 | $14.23 | 12,471,062 |
| 2023-05-23 | $14.24 | $14.93 | $14.16 | $14.47 | $14.47 | 12,896,885 |
| 2023-05-22 | $14.23 | $14.52 | $13.91 | $14.33 | $14.33 | 9,342,665 |
| 2023-05-19 | $14.54 | $14.54 | $13.99 | $14.15 | $14.15 | 12,602,815 |
| 2023-05-18 | $14.26 | $14.59 | $14.26 | $14.53 | $14.53 | 13,407,701 |
| 2023-05-17 | $13.64 | $14.40 | $13.62 | $14.35 | $14.35 | 18,621,129 |
| 2023-05-16 | $13.62 | $13.85 | $13.32 | $13.48 | $13.48 | 10,200,651 |
| 2023-05-15 | $13.24 | $13.77 | $13.16 | $13.71 | $13.71 | 10,926,945 |
| 2023-05-12 | $13.73 | $13.73 | $13.01 | $13.24 | $13.24 | 13,643,785 |
| 2023-05-11 | $13.94 | $14.16 | $13.63 | $13.66 | $13.66 | 12,335,564 |
| 2023-05-10 | $14.26 | $14.26 | $13.73 | $14.08 | $14.08 | 13,523,327 |
| 2023-05-09 | $14.12 | $14.25 | $13.82 | $14.11 | $14.11 | 11,966,924 |
| 2023-05-08 | $14.26 | $14.43 | $14.05 | $14.26 | $14.26 | 15,723,283 |
| 2023-05-05 | $13.99 | $14.40 | $13.88 | $14.13 | $14.13 | 17,433,232 |
| 2023-05-04 | $14.73 | $14.78 | $13.57 | $13.75 | $13.75 | 21,613,131 |
| 2023-05-03 | $14.44 | $14.64 | $14.12 | $14.14 | $14.14 | 16,488,814 |
| 2023-05-02 | $14.46 | $14.63 | $13.97 | $14.37 | $14.37 | 23,189,609 |
| 2023-05-01 | $13.46 | $14.66 | $13.12 | $14.54 | $14.54 | 38,718,736 |
| 2023-04-28 | $12.88 | $13.42 | $12.78 | $13.35 | $13.35 | 19,768,701 |
| 2023-04-27 | $12.65 | $12.85 | $12.42 | $12.83 | $12.83 | 11,470,097 |
| 2023-04-26 | $12.86 | $12.95 | $12.41 | $12.46 | $12.46 | 10,571,610 |
| 2023-04-25 | $13.02 | $13.02 | $12.65 | $12.73 | $12.73 | 8,460,823 |
| 2023-04-24 | $12.99 | $13.29 | $12.71 | $13.05 | $13.05 | 11,121,771 |
| 2023-04-21 | $12.60 | $13.08 | $12.44 | $13.04 | $13.04 | 13,216,562 |
| 2023-04-20 | $12.97 | $13.12 | $12.60 | $12.64 | $12.64 | 10,992,667 |
| 2023-04-19 | $12.94 | $13.23 | $12.79 | $13.18 | $13.18 | 8,437,118 |
| 2023-04-18 | $12.95 | $13.15 | $12.84 | $13.11 | $13.11 | 9,643,177 |
| 2023-04-17 | $12.65 | $12.97 | $12.56 | $12.95 | $12.95 | 8,311,461 |
| 2023-04-14 | $12.91 | $12.97 | $12.62 | $12.64 | $12.64 | 10,590,339 |
| 2023-04-13 | $12.82 | $12.98 | $12.61 | $12.87 | $12.87 | 12,339,928 |
| 2023-04-12 | $13.71 | $13.76 | $12.68 | $12.73 | $12.73 | 18,504,379 |
| 2023-04-11 | $13.45 | $13.70 | $13.27 | $13.54 | $13.54 | 9,715,355 |
| 2023-04-10 | $12.98 | $13.36 | $12.91 | $13.35 | $13.35 | 9,048,190 |
| 2023-04-06 | $12.96 | $13.19 | $12.82 | $13.08 | $13.08 | 9,887,169 |
| 2023-04-05 | $13.07 | $13.24 | $12.86 | $12.92 | $12.92 | 9,695,814 |
| 2023-04-04 | $13.48 | $13.53 | $12.72 | $13.24 | $13.24 | 12,597,918 |
| 2023-04-03 | $13.30 | $13.42 | $13.14 | $13.35 | $13.35 | 9,476,272 |
| 2023-03-31 | $13.35 | $13.46 | $13.20 | $13.45 | $13.45 | 11,638,085 |
| 2023-03-30 | $13.40 | $13.49 | $13.19 | $13.27 | $13.27 | 13,728,876 |
| 2023-03-29 | $12.74 | $13.19 | $12.67 | $13.16 | $13.16 | 15,325,930 |
| 2023-03-28 | $12.29 | $12.72 | $12.28 | $12.45 | $12.45 | 13,341,734 |
| 2023-03-27 | $12.73 | $12.87 | $12.15 | $12.20 | $12.20 | 18,453,986 |
| 2023-03-24 | $12.38 | $12.54 | $12.16 | $12.52 | $12.52 | 16,499,775 |
| 2023-03-23 | $12.53 | $13.01 | $12.36 | $12.57 | $12.57 | 15,624,447 |
| 2023-03-22 | $12.83 | $13.00 | $12.44 | $12.47 | $12.47 | 17,816,571 |
| 2023-03-21 | $12.72 | $13.10 | $12.72 | $12.88 | $12.88 | 16,879,880 |
| 2023-03-20 | $12.58 | $12.71 | $12.25 | $12.37 | $12.37 | 18,926,589 |
| 2023-03-17 | $12.89 | $12.96 | $12.47 | $12.58 | $12.58 | 19,597,486 |
| 2023-03-16 | $12.63 | $13.32 | $12.49 | $13.11 | $13.11 | 19,065,827 |
| 2023-03-15 | $12.84 | $13.12 | $12.52 | $12.91 | $12.91 | 21,479,274 |
| 2023-03-14 | $13.90 | $14.06 | $13.24 | $13.35 | $13.35 | 16,745,775 |
| 2023-03-13 | $13.70 | $13.95 | $13.28 | $13.49 | $13.49 | 16,851,942 |
| 2023-03-10 | $14.32 | $14.51 | $13.75 | $14.06 | $14.06 | 17,385,027 |
| 2023-03-09 | $15.25 | $15.27 | $14.31 | $14.38 | $14.38 | 18,682,247 |
| 2023-03-08 | $15.92 | $15.93 | $15.07 | $15.28 | $15.28 | 15,694,770 |
| 2023-03-07 | $16.38 | $16.60 | $15.94 | $15.96 | $15.96 | 11,971,570 |
| 2023-03-06 | $16.45 | $16.89 | $16.21 | $16.32 | $16.32 | 13,153,527 |
| 2023-03-03 | $15.58 | $16.30 | $15.58 | $16.23 | $16.23 | 14,330,042 |
| 2023-03-02 | $14.88 | $15.60 | $14.61 | $15.55 | $15.55 | 16,037,562 |
| 2023-03-01 | $14.86 | $15.28 | $14.65 | $15.14 | $15.14 | 17,027,078 |
| 2023-02-28 | $15.70 | $15.79 | $14.45 | $14.82 | $14.82 | 46,634,762 |
| 2023-02-27 | $16.65 | $16.93 | $16.44 | $16.50 | $16.50 | 11,017,891 |
| 2023-02-24 | $16.39 | $16.43 | $16.11 | $16.40 | $16.40 | 10,118,934 |
| 2023-02-23 | $17.02 | $17.09 | $16.42 | $16.75 | $16.75 | 8,568,874 |
| 2023-02-22 | $16.96 | $17.20 | $16.59 | $16.84 | $16.84 | 8,370,035 |
| 2023-02-21 | $17.31 | $17.49 | $16.77 | $16.98 | $16.98 | 10,851,849 |
| 2023-02-17 | $17.55 | $17.70 | $17.25 | $17.63 | $17.63 | 11,388,015 |
| 2023-02-16 | $17.86 | $18.03 | $17.61 | $17.80 | $17.80 | 12,813,912 |
| 2023-02-15 | $17.38 | $18.12 | $17.21 | $18.11 | $18.11 | 13,260,453 |
| 2023-02-14 | $16.85 | $17.49 | $16.65 | $17.45 | $17.45 | 10,333,781 |
| 2023-02-13 | $16.30 | $17.00 | $16.17 | $16.93 | $16.93 | 9,621,651 |
| 2023-02-10 | $16.61 | $16.71 | $16.12 | $16.24 | $16.24 | 9,418,650 |
| 2023-02-09 | $17.22 | $17.41 | $16.72 | $16.92 | $16.92 | 11,378,957 |
| 2023-02-08 | $17.50 | $17.70 | $16.93 | $16.97 | $16.97 | 11,579,035 |
| 2023-02-07 | $17.01 | $17.74 | $16.67 | $17.48 | $17.48 | 25,138,874 |
| 2023-02-06 | $16.31 | $16.62 | $16.22 | $16.59 | $16.59 | 10,864,159 |
| 2023-02-03 | $16.70 | $17.09 | $16.42 | $16.57 | $16.57 | 12,040,707 |
| 2023-02-02 | $16.50 | $17.16 | $16.20 | $17.11 | $17.11 | 21,009,029 |
| 2023-02-01 | $15.24 | $16.20 | $15.14 | $16.11 | $16.11 | 18,474,710 |
| 2023-01-31 | $15.10 | $15.22 | $14.82 | $15.21 | $15.21 | 8,587,886 |
| 2023-01-30 | $14.81 | $15.32 | $14.65 | $14.84 | $14.84 | 11,778,937 |
| 2023-01-27 | $15.14 | $15.41 | $14.99 | $15.01 | $15.01 | 12,272,099 |
| 2023-01-26 | $15.63 | $15.71 | $15.10 | $15.20 | $15.20 | 9,897,651 |
| 2023-01-25 | $15.13 | $15.46 | $14.81 | $15.42 | $15.42 | 8,164,172 |
| 2023-01-24 | $15.68 | $15.90 | $14.95 | $15.43 | $15.43 | 11,905,900 |
| 2023-01-23 | $15.67 | $15.74 | $15.48 | $15.52 | $15.52 | 10,385,720 |
| 2023-01-20 | $14.93 | $15.78 | $14.85 | $15.45 | $15.45 | 16,449,697 |
| 2023-01-19 | $15.03 | $15.27 | $14.38 | $14.78 | $14.78 | 20,427,744 |
| 2023-01-18 | $16.24 | $16.36 | $15.36 | $15.53 | $15.53 | 17,029,859 |
| 2023-01-17 | $15.68 | $16.01 | $15.32 | $16.00 | $16.00 | 14,669,744 |
| 2023-01-13 | $15.14 | $15.69 | $15.05 | $15.63 | $15.63 | 16,658,116 |
| 2023-01-12 | $14.79 | $15.46 | $14.65 | $15.35 | $15.35 | 18,860,444 |
| 2023-01-11 | $14.15 | $14.59 | $14.04 | $14.58 | $14.58 | 13,547,060 |
| 2023-01-10 | $13.37 | $14.22 | $13.31 | $14.14 | $14.14 | 16,452,187 |
| 2023-01-09 | $13.23 | $13.88 | $13.12 | $13.78 | $13.78 | 16,698,648 |
| 2023-01-06 | $12.78 | $13.07 | $12.55 | $13.04 | $13.04 | 14,254,338 |
| 2023-01-05 | $12.25 | $12.92 | $12.12 | $12.76 | $12.76 | 13,995,254 |
| 2023-01-04 | $11.99 | $12.48 | $11.78 | $12.46 | $12.46 | 16,321,241 |
| 2023-01-03 | $12.50 | $12.60 | $11.76 | $11.86 | $11.86 | 14,374,098 |
| 2022-12-30 | $12.25 | $12.43 | $12.04 | $12.24 | $12.24 | 11,682,976 |
| 2022-12-29 | $12.22 | $12.57 | $12.16 | $12.47 | $12.47 | 10,792,813 |
| 2022-12-28 | $12.50 | $12.62 | $12.10 | $12.14 | $12.14 | 11,633,736 |
| 2022-12-27 | $12.99 | $13.02 | $12.51 | $12.54 | $12.54 | 9,115,577 |
| 2022-12-23 | $13.01 | $13.12 | $12.73 | $13.00 | $13.00 | 10,537,527 |
| 2022-12-22 | $13.60 | $13.64 | $12.70 | $13.07 | $13.07 | 14,857,250 |
| 2022-12-21 | $13.54 | $14.14 | $13.50 | $13.75 | $13.75 | 15,443,416 |
| 2022-12-20 | $13.53 | $13.93 | $13.46 | $13.59 | $13.59 | 13,235,634 |
| 2022-12-19 | $14.31 | $14.31 | $13.52 | $13.67 | $13.67 | 10,796,337 |
| 2022-12-16 | $14.57 | $14.90 | $14.21 | $14.32 | $14.32 | 14,032,012 |
| 2022-12-15 | $14.72 | $14.93 | $14.44 | $14.76 | $14.76 | 13,580,531 |
| 2022-12-14 | $15.03 | $15.21 | $14.66 | $15.08 | $15.08 | 17,538,294 |
| 2022-12-13 | $16.13 | $16.22 | $14.66 | $15.03 | $15.03 | 21,932,747 |
| 2022-12-12 | $15.25 | $15.64 | $14.84 | $15.46 | $15.46 | 14,437,699 |
| 2022-12-09 | $15.68 | $15.82 | $15.32 | $15.35 | $15.35 | 11,621,475 |
| 2022-12-08 | $15.73 | $16.04 | $15.58 | $15.72 | $15.72 | 7,529,239 |
| 2022-12-07 | $15.74 | $15.89 | $15.39 | $15.46 | $15.46 | 8,929,862 |
| 2022-12-06 | $16.30 | $16.50 | $15.44 | $15.83 | $15.83 | 12,467,737 |
| 2022-12-05 | $16.32 | $16.97 | $16.15 | $16.21 | $16.21 | 11,212,748 |
| 2022-12-02 | $16.25 | $16.59 | $16.10 | $16.54 | $16.54 | 8,556,480 |
| 2022-12-01 | $16.51 | $17.05 | $16.39 | $16.62 | $16.62 | 14,136,086 |
| 2022-11-30 | $16.66 | $16.72 | $15.93 | $16.44 | $16.44 | 14,445,676 |
| 2022-11-29 | $15.98 | $16.70 | $15.98 | $16.57 | $16.57 | 9,076,284 |
| 2022-11-28 | $16.24 | $16.41 | $15.86 | $15.91 | $15.91 | 7,202,961 |
| 2022-11-25 | $16.37 | $16.71 | $16.26 | $16.43 | $16.43 | 4,881,409 |
| 2022-11-23 | $16.29 | $16.48 | $16.01 | $16.32 | $16.32 | 9,401,273 |
| 2022-11-22 | $16.20 | $16.47 | $15.95 | $16.21 | $16.21 | 7,874,095 |
| 2022-11-21 | $16.41 | $16.53 | $15.92 | $16.12 | $16.12 | 9,979,177 |
| 2022-11-18 | $16.73 | $16.85 | $16.17 | $16.37 | $16.37 | 9,995,326 |
| 2022-11-17 | $16.42 | $16.58 | $15.90 | $16.40 | $16.40 | 21,653,918 |
| 2022-11-16 | $17.44 | $17.83 | $17.01 | $17.59 | $17.59 | 16,243,482 |
| 2022-11-15 | $18.36 | $18.67 | $17.90 | $18.30 | $18.30 | 20,815,435 |
| 2022-11-14 | $17.98 | $18.38 | $17.64 | $17.87 | $17.87 | 20,052,329 |
| 2022-11-11 | $17.36 | $18.31 | $16.87 | $17.86 | $17.86 | 21,141,300 |
| 2022-11-10 | $16.61 | $17.40 | $16.42 | $17.09 | $17.09 | 24,842,328 |
| 2022-11-09 | $16.93 | $16.93 | $15.75 | $15.79 | $15.79 | 23,890,058 |
| 2022-11-08 | $17.03 | $18.29 | $16.94 | $17.28 | $17.28 | 36,554,131 |
| 2022-11-07 | $17.04 | $17.06 | $16.32 | $16.67 | $16.67 | 18,368,326 |
| 2022-11-04 | $17.53 | $17.75 | $16.63 | $16.94 | $16.94 | 17,029,338 |
| 2022-11-03 | $15.74 | $17.20 | $15.66 | $16.99 | $16.99 | 22,627,826 |
| 2022-11-02 | $16.65 | $17.29 | $16.27 | $16.35 | $16.35 | 22,394,089 |
| 2022-11-01 | $17.29 | $17.54 | $16.78 | $16.79 | $16.79 | 21,973,024 |
| 2022-10-31 | $16.71 | $17.08 | $16.32 | $16.89 | $16.89 | 20,427,687 |
| 2022-10-28 | $15.86 | $16.58 | $15.71 | $16.52 | $16.52 | 18,593,384 |
| 2022-10-27 | $16.26 | $16.45 | $15.86 | $15.93 | $15.93 | 18,485,331 |
| 2022-10-26 | $15.71 | $16.52 | $15.65 | $15.90 | $15.90 | 19,988,626 |
| 2022-10-25 | $15.38 | $15.85 | $15.20 | $15.83 | $15.83 | 18,537,163 |
| 2022-10-24 | $14.95 | $15.37 | $14.60 | $15.31 | $15.31 | 17,434,117 |
| 2022-10-21 | $14.16 | $14.96 | $13.95 | $14.93 | $14.93 | 20,375,355 |
| 2022-10-20 | $14.02 | $14.64 | $14.02 | $14.23 | $14.23 | 15,764,733 |
| 2022-10-19 | $14.21 | $14.43 | $13.86 | $13.91 | $13.91 | 17,364,198 |
| 2022-10-18 | $13.75 | $14.44 | $13.73 | $14.31 | $14.31 | 28,329,555 |
| 2022-10-17 | $13.46 | $13.58 | $13.06 | $13.18 | $13.18 | 16,222,887 |
| 2022-10-14 | $13.30 | $13.48 | $12.92 | $13.03 | $13.03 | 25,566,110 |
| 2022-10-13 | $12.42 | $13.34 | $12.28 | $12.95 | $12.95 | 29,781,852 |
| 2022-10-12 | $11.99 | $13.09 | $11.69 | $12.98 | $12.98 | 40,345,472 |
| 2022-10-11 | $11.89 | $12.08 | $11.19 | $11.63 | $11.63 | 24,844,897 |
| 2022-10-10 | $12.82 | $13.00 | $11.50 | $11.91 | $11.91 | 28,335,049 |
| 2022-10-07 | $13.01 | $13.20 | $12.42 | $12.90 | $12.90 | 27,234,889 |
| 2022-10-06 | $13.11 | $13.65 | $12.72 | $13.29 | $13.29 | 28,978,492 |
| 2022-10-05 | $12.93 | $13.33 | $12.64 | $13.22 | $13.22 | 28,340,081 |
| 2022-10-04 | $11.85 | $13.35 | $11.82 | $13.32 | $13.32 | 42,043,773 |
| 2022-10-03 | $11.55 | $12.00 | $10.83 | $11.40 | $11.40 | 33,704,621 |
| 2022-09-30 | $13.24 | $13.34 | $11.32 | $11.36 | $11.36 | 53,105,312 |
| 2022-09-29 | $14.26 | $14.36 | $13.63 | $13.86 | $13.86 | 15,886,232 |
| 2022-09-28 | $14.00 | $14.72 | $13.88 | $14.64 | $14.64 | 19,965,442 |
| 2022-09-27 | $13.82 | $14.37 | $13.69 | $13.96 | $13.96 | 18,772,087 |
| 2022-09-26 | $13.67 | $14.20 | $13.36 | $13.39 | $13.39 | 19,453,302 |
| 2022-09-23 | $13.96 | $14.00 | $13.12 | $13.55 | $13.55 | 25,423,448 |
| 2022-09-22 | $14.72 | $15.02 | $14.09 | $14.39 | $14.39 | 24,689,057 |
| 2022-09-21 | $15.15 | $15.47 | $14.45 | $14.58 | $14.58 | 25,615,626 |
| 2022-09-20 | $15.80 | $15.80 | $15.03 | $15.19 | $15.19 | 23,801,758 |
| 2022-09-19 | $15.10 | $15.71 | $15.03 | $15.33 | $15.33 | 15,615,515 |
| 2022-09-16 | $15.00 | $15.45 | $14.88 | $15.31 | $15.31 | 20,664,330 |
| 2022-09-15 | $15.01 | $15.79 | $14.99 | $15.49 | $15.49 | 19,886,371 |
| 2022-09-14 | $14.38 | $15.10 | $14.05 | $15.07 | $15.07 | 17,385,646 |
| 2022-09-13 | $14.00 | $14.66 | $13.88 | $14.40 | $14.40 | 19,736,859 |
| 2022-09-12 | $14.74 | $15.11 | $14.41 | $14.80 | $14.80 | 18,206,241 |
| 2022-09-09 | $14.39 | $14.76 | $14.36 | $14.60 | $14.60 | 18,190,721 |
| 2022-09-08 | $13.72 | $14.30 | $13.61 | $14.28 | $14.28 | 20,776,483 |
| 2022-09-07 | $13.38 | $14.11 | $13.32 | $14.04 | $14.04 | 19,908,538 |
| 2022-09-06 | $13.50 | $13.72 | $12.85 | $13.32 | $13.32 | 19,904,518 |
| 2022-09-02 | $13.35 | $13.52 | $12.86 | $13.05 | $13.05 | 20,492,710 |
| 2022-09-01 | $12.85 | $13.04 | $12.38 | $13.01 | $13.01 | 17,349,308 |
| 2022-08-31 | $13.73 | $13.78 | $13.01 | $13.08 | $13.08 | 14,315,105 |
| 2022-08-30 | $13.91 | $14.28 | $13.15 | $13.44 | $13.44 | 19,183,037 |
| 2022-08-29 | $13.31 | $13.81 | $13.20 | $13.57 | $13.57 | 17,064,778 |
| 2022-08-26 | $14.47 | $14.75 | $13.70 | $13.72 | $13.72 | 16,235,404 |
| 2022-08-25 | $14.16 | $14.75 | $14.15 | $14.48 | $14.48 | 21,491,856 |
| 2022-08-24 | $12.93 | $14.04 | $12.88 | $13.93 | $13.93 | 23,286,254 |
| 2022-08-23 | $12.75 | $13.01 | $12.67 | $12.85 | $12.85 | 11,959,152 |
| 2022-08-22 | $12.75 | $12.84 | $12.50 | $12.55 | $12.55 | 13,644,784 |
| 2022-08-19 | $13.36 | $13.52 | $12.91 | $13.18 | $13.18 | 14,597,831 |
| 2022-08-18 | $13.82 | $13.82 | $13.49 | $13.81 | $13.81 | 9,678,996 |
| 2022-08-17 | $14.11 | $14.20 | $13.55 | $13.80 | $13.80 | 17,637,401 |
| 2022-08-16 | $14.10 | $14.80 | $13.84 | $14.56 | $14.56 | 18,972,419 |
| 2022-08-15 | $13.97 | $14.28 | $13.80 | $14.16 | $14.16 | 12,997,943 |
| 2022-08-12 | $13.94 | $14.30 | $13.79 | $14.16 | $14.16 | 18,227,629 |
| 2022-08-11 | $14.10 | $14.30 | $13.60 | $13.76 | $13.76 | 22,240,564 |
| 2022-08-10 | $12.69 | $13.90 | $12.60 | $13.56 | $13.56 | 35,167,027 |
| 2022-08-09 | $12.46 | $12.68 | $11.86 | $12.10 | $12.10 | 35,198,314 |
| 2022-08-08 | $13.49 | $14.08 | $13.40 | $13.53 | $13.53 | 23,685,955 |
| 2022-08-05 | $12.78 | $13.48 | $12.67 | $13.21 | $13.21 | 17,318,114 |
| 2022-08-04 | $13.00 | $13.16 | $12.74 | $12.98 | $12.98 | 14,264,262 |
| 2022-08-03 | $12.66 | $13.08 | $12.57 | $12.99 | $12.99 | 19,261,786 |
| 2022-08-02 | $11.79 | $12.82 | $11.68 | $12.47 | $12.47 | 22,997,142 |
| 2022-08-01 | $11.98 | $12.04 | $11.54 | $11.98 | $11.98 | 19,645,219 |
| 2022-07-29 | $12.00 | $12.23 | $11.66 | $12.15 | $12.15 | 15,949,863 |
| 2022-07-28 | $11.78 | $12.21 | $11.30 | $12.11 | $12.11 | 24,815,503 |
| 2022-07-27 | $11.64 | $11.77 | $11.32 | $11.50 | $11.50 | 26,938,708 |
| 2022-07-26 | $11.66 | $11.67 | $11.16 | $11.18 | $11.18 | 14,488,239 |
| 2022-07-25 | $11.90 | $11.97 | $11.40 | $11.82 | $11.82 | 12,109,966 |
| 2022-07-22 | $12.70 | $12.70 | $11.84 | $11.97 | $11.97 | 15,289,547 |
| 2022-07-21 | $12.49 | $12.52 | $12.11 | $12.48 | $12.48 | 24,060,156 |
| 2022-07-20 | $12.85 | $13.51 | $12.70 | $13.46 | $13.46 | 23,117,395 |
| 2022-07-19 | $12.75 | $13.13 | $12.58 | $12.85 | $12.85 | 20,613,008 |
| 2022-07-18 | $12.15 | $12.96 | $12.14 | $12.39 | $12.39 | 21,149,545 |
| 2022-07-15 | $11.38 | $11.85 | $11.18 | $11.80 | $11.80 | 15,987,518 |
| 2022-07-14 | $11.36 | $11.61 | $11.13 | $11.18 | $11.18 | 15,951,424 |
| 2022-07-13 | $11.14 | $11.61 | $10.96 | $11.52 | $11.52 | 15,233,098 |
| 2022-07-12 | $11.01 | $11.80 | $10.91 | $11.60 | $11.60 | 17,505,240 |
| 2022-07-11 | $11.32 | $11.43 | $10.83 | $10.96 | $10.96 | 15,010,950 |
| 2022-07-08 | $11.71 | $11.91 | $11.29 | $11.53 | $11.53 | 16,784,109 |
| 2022-07-07 | $11.51 | $11.87 | $11.50 | $11.81 | $11.81 | 18,191,260 |
| 2022-07-06 | $12.32 | $12.67 | $11.20 | $11.27 | $11.27 | 32,183,496 |
| 2022-07-05 | $11.05 | $12.48 | $10.47 | $12.46 | $12.46 | 34,728,120 |
| 2022-07-01 | $11.03 | $11.38 | $10.91 | $11.33 | $11.33 | 20,741,647 |
| 2022-06-30 | $11.31 | $11.31 | $10.50 | $11.12 | $11.12 | 28,617,337 |
| 2022-06-29 | $12.20 | $12.21 | $11.30 | $11.57 | $11.57 | 26,259,681 |
| 2022-06-28 | $13.00 | $13.58 | $12.72 | $12.76 | $12.76 | 16,382,955 |
| 2022-06-27 | $13.21 | $13.21 | $12.43 | $12.87 | $12.87 | 18,773,701 |
| 2022-06-24 | $11.63 | $13.27 | $11.47 | $13.22 | $13.22 | 35,830,004 |
| 2022-06-23 | $11.45 | $11.70 | $10.95 | $11.46 | $11.46 | 17,451,034 |
| 2022-06-22 | $11.36 | $11.79 | $11.20 | $11.47 | $11.47 | 16,081,415 |
| 2022-06-21 | $11.49 | $11.80 | $11.23 | $11.47 | $11.47 | 19,908,255 |
| 2022-06-17 | $10.46 | $11.45 | $10.34 | $11.43 | $11.43 | 33,653,159 |
| 2022-06-16 | $11.21 | $11.30 | $10.31 | $10.38 | $10.38 | 33,393,600 |
| 2022-06-15 | $11.26 | $11.94 | $11.18 | $11.73 | $11.73 | 30,654,148 |
| 2022-06-14 | $11.83 | $11.99 | $10.96 | $11.12 | $11.12 | 28,928,843 |
| 2022-06-13 | $12.45 | $12.47 | $11.45 | $11.55 | $11.55 | 36,507,957 |
| 2022-06-10 | $13.50 | $14.22 | $13.08 | $13.16 | $13.16 | 31,596,942 |
| 2022-06-09 | $15.14 | $15.20 | $13.75 | $13.76 | $13.76 | 28,212,099 |
| 2022-06-08 | $15.52 | $15.84 | $15.05 | $15.15 | $15.15 | 15,889,629 |
| 2022-06-07 | $15.42 | $15.95 | $15.26 | $15.89 | $15.89 | 11,933,807 |
| 2022-06-06 | $15.81 | $16.01 | $15.44 | $15.75 | $15.75 | 11,256,602 |
| 2022-06-03 | $15.65 | $15.89 | $15.32 | $15.63 | $15.63 | 14,897,268 |
| 2022-06-02 | $15.26 | $16.09 | $15.12 | $16.08 | $16.08 | 20,521,508 |
| 2022-06-01 | $16.13 | $16.31 | $14.91 | $15.29 | $15.29 | 22,150,334 |
| 2022-05-31 | $16.08 | $16.34 | $15.81 | $16.01 | $16.01 | 18,485,420 |
| 2022-05-27 | $15.48 | $16.21 | $15.47 | $16.20 | $16.20 | 20,752,645 |
| 2022-05-26 | $14.07 | $15.68 | $14.02 | $15.39 | $15.39 | 30,591,366 |
| 2022-05-25 | $13.18 | $13.92 | $13.00 | $13.73 | $13.73 | 21,353,057 |
| 2022-05-24 | $15.11 | $15.14 | $13.16 | $13.29 | $13.29 | 32,302,088 |
| 2022-05-23 | $15.29 | $15.49 | $14.60 | $15.10 | $15.10 | 18,345,583 |
| 2022-05-20 | $16.23 | $16.47 | $14.79 | $15.30 | $15.30 | 27,108,415 |
| 2022-05-19 | $15.70 | $16.24 | $15.58 | $15.95 | $15.95 | 25,578,975 |
| 2022-05-18 | $16.58 | $16.88 | $15.51 | $15.90 | $15.90 | 25,811,745 |
| 2022-05-17 | $16.54 | $17.08 | $16.26 | $16.97 | $16.97 | 17,406,659 |
| 2022-05-16 | $16.23 | $16.59 | $16.05 | $16.09 | $16.09 | 17,024,365 |
| 2022-05-13 | $15.05 | $16.41 | $15.02 | $16.22 | $16.22 | 27,121,855 |
| 2022-05-12 | $15.03 | $15.58 | $14.30 | $14.77 | $14.77 | 31,179,183 |
| 2022-05-11 | $16.11 | $16.89 | $15.37 | $15.42 | $15.42 | 24,475,155 |
| 2022-05-10 | $17.30 | $17.53 | $15.75 | $16.21 | $16.21 | 25,063,801 |
| 2022-05-09 | $17.88 | $17.89 | $15.91 | $15.95 | $15.95 | 28,288,074 |
| 2022-05-06 | $18.84 | $18.89 | $17.85 | $18.27 | $18.27 | 18,982,085 |
| 2022-05-05 | $19.94 | $20.32 | $18.69 | $18.96 | $18.96 | 20,426,723 |
| 2022-05-04 | $20.00 | $20.39 | $19.10 | $20.37 | $20.37 | 17,650,188 |
| 2022-05-03 | $19.95 | $20.30 | $19.45 | $20.03 | $20.03 | 18,322,747 |
| 2022-05-02 | $20.00 | $20.23 | $19.17 | $19.86 | $19.86 | 18,821,563 |
| 2022-04-29 | $20.65 | $21.05 | $19.96 | $20.03 | $20.03 | 11,933,462 |
| 2022-04-28 | $20.20 | $20.77 | $19.70 | $20.62 | $20.62 | 14,142,939 |
| 2022-04-27 | $19.65 | $20.28 | $19.47 | $19.91 | $19.91 | 16,996,195 |
| 2022-04-26 | $21.05 | $21.13 | $19.78 | $19.82 | $19.82 | 20,035,256 |
| 2022-04-25 | $20.87 | $21.27 | $20.43 | $21.24 | $21.24 | 15,786,211 |
| 2022-04-22 | $21.86 | $22.01 | $21.02 | $21.13 | $21.13 | 14,578,113 |
| 2022-04-21 | $22.96 | $23.11 | $21.68 | $21.84 | $21.84 | 21,912,011 |
| 2022-04-20 | $22.30 | $22.62 | $21.93 | $22.02 | $22.02 | 12,287,118 |
| 2022-04-19 | $21.39 | $22.40 | $21.32 | $22.18 | $22.18 | 16,309,914 |
| 2022-04-18 | $21.40 | $21.69 | $21.05 | $21.21 | $21.21 | 10,501,824 |
| 2022-04-14 | $21.64 | $22.14 | $21.52 | $21.64 | $21.64 | 12,774,682 |
| 2022-04-13 | $20.61 | $21.56 | $20.61 | $21.45 | $21.45 | 16,672,709 |
| 2022-04-12 | $20.36 | $20.78 | $20.09 | $20.20 | $20.20 | 14,620,947 |
| 2022-04-11 | $19.65 | $20.59 | $19.46 | $20.26 | $20.26 | 13,861,278 |
| 2022-04-08 | $20.20 | $20.42 | $19.64 | $19.94 | $19.94 | 15,336,029 |
| 2022-04-07 | $20.58 | $20.68 | $19.51 | $20.33 | $20.33 | 21,030,409 |
| 2022-04-06 | $21.65 | $21.68 | $20.40 | $20.68 | $20.68 | 27,149,319 |
| 2022-04-05 | $22.83 | $23.43 | $21.95 | $22.19 | $22.19 | 28,756,059 |
| 2022-04-04 | $21.80 | $22.07 | $21.52 | $21.97 | $21.97 | 12,197,585 |
| 2022-04-01 | $21.96 | $22.10 | $21.48 | $21.82 | $21.82 | 13,641,985 |
| 2022-03-31 | $21.38 | $22.21 | $21.27 | $21.88 | $21.88 | 20,881,735 |
| 2022-03-30 | $21.11 | $21.45 | $20.91 | $21.22 | $21.22 | 13,073,384 |
| 2022-03-29 | $21.24 | $21.47 | $20.88 | $21.18 | $21.18 | 18,392,662 |
| 2022-03-28 | $19.94 | $20.55 | $19.94 | $20.54 | $20.54 | 18,492,105 |
| 2022-03-25 | $19.70 | $20.22 | $19.64 | $19.86 | $19.86 | 19,428,420 |
| 2022-03-24 | $19.49 | $19.76 | $19.03 | $19.75 | $19.75 | 14,237,015 |
| 2022-03-23 | $19.69 | $19.95 | $19.37 | $19.40 | $19.40 | 14,109,141 |
| 2022-03-22 | $19.70 | $20.21 | $19.48 | $19.91 | $19.91 | 19,323,457 |
| 2022-03-21 | $19.53 | $19.83 | $19.17 | $19.63 | $19.63 | 21,245,689 |
| 2022-03-18 | $19.40 | $20.15 | $19.21 | $19.90 | $19.90 | 31,044,201 |
| 2022-03-17 | $18.88 | $19.73 | $18.76 | $19.69 | $19.69 | 23,871,091 |
| 2022-03-16 | $18.51 | $19.42 | $18.26 | $19.32 | $19.32 | 29,394,004 |
| 2022-03-15 | $17.37 | $18.32 | $17.36 | $18.25 | $18.25 | 23,557,812 |
| 2022-03-14 | $17.49 | $17.90 | $16.79 | $17.06 | $17.06 | 22,424,953 |
| 2022-03-11 | $18.10 | $18.27 | $17.46 | $17.49 | $17.49 | 17,589,232 |
| 2022-03-10 | $16.90 | $18.19 | $16.78 | $17.80 | $17.80 | 24,583,953 |
| 2022-03-09 | $16.89 | $17.76 | $16.60 | $17.31 | $17.31 | 30,921,491 |
| 2022-03-08 | $15.43 | $16.70 | $14.90 | $15.96 | $15.96 | 37,827,381 |
| 2022-03-07 | $17.17 | $17.38 | $15.36 | $15.38 | $15.38 | 39,304,870 |
| 2022-03-04 | $18.15 | $18.42 | $17.17 | $17.39 | $17.39 | 31,384,616 |
| 2022-03-03 | $19.36 | $19.69 | $18.18 | $18.56 | $18.56 | 27,768,291 |
| 2022-03-02 | $18.75 | $19.40 | $18.55 | $19.06 | $19.06 | 24,528,911 |
| 2022-03-01 | $19.19 | $19.25 | $18.22 | $18.48 | $18.48 | 30,581,727 |
| 2022-02-28 | $19.27 | $19.87 | $18.57 | $19.49 | $19.49 | 25,338,087 |
| 2022-02-25 | $19.53 | $20.06 | $18.81 | $19.65 | $19.65 | 24,223,570 |
| 2022-02-24 | $17.53 | $19.42 | $17.31 | $19.37 | $19.37 | 41,221,189 |
| 2022-02-23 | $20.80 | $20.90 | $19.25 | $19.29 | $19.29 | 25,647,794 |
| 2022-02-22 | $20.60 | $21.32 | $20.14 | $20.36 | $20.36 | 23,353,475 |
| 2022-02-18 | $21.62 | $22.02 | $20.95 | $21.20 | $21.20 | 21,514,493 |
| 2022-02-17 | $22.36 | $22.59 | $21.50 | $21.77 | $21.77 | 20,797,364 |
| 2022-02-16 | $22.36 | $23.19 | $22.23 | $22.75 | $22.75 | 19,524,130 |
| 2022-02-15 | $21.90 | $22.57 | $21.68 | $22.55 | $22.55 | 20,260,383 |
| 2022-02-14 | $21.56 | $22.20 | $20.91 | $21.09 | $21.09 | 23,969,021 |
| 2022-02-11 | $22.57 | $23.00 | $21.32 | $21.44 | $21.44 | 31,136,813 |
| 2022-02-10 | $22.74 | $23.67 | $22.38 | $22.63 | $22.63 | 40,901,937 |
| 2022-02-09 | $23.08 | $23.90 | $22.97 | $23.72 | $23.72 | 23,368,304 |
| 2022-02-08 | $22.53 | $22.84 | $21.66 | $22.75 | $22.75 | 25,060,868 |
| 2022-02-07 | $20.41 | $22.18 | $20.41 | $21.95 | $21.95 | 22,158,766 |
| 2022-02-04 | $20.22 | $20.51 | $19.81 | $20.25 | $20.25 | 16,721,672 |
| 2022-02-03 | $21.02 | $21.31 | $20.48 | $20.49 | $20.49 | 14,938,079 |
| 2022-02-02 | $21.42 | $21.89 | $20.98 | $21.31 | $21.31 | 16,291,896 |
| 2022-02-01 | $20.92 | $22.05 | $20.80 | $21.61 | $21.61 | 21,910,524 |
| 2022-01-31 | $19.55 | $20.92 | $19.14 | $20.83 | $20.83 | 21,121,163 |
| 2022-01-28 | $19.82 | $20.01 | $18.88 | $19.56 | $19.56 | 25,874,318 |
| 2022-01-27 | $21.13 | $21.43 | $19.67 | $19.85 | $19.85 | 22,357,742 |
| 2022-01-26 | $21.09 | $21.83 | $20.69 | $20.93 | $20.93 | 22,823,051 |
| 2022-01-25 | $19.46 | $20.90 | $19.34 | $20.65 | $20.65 | 23,368,357 |
| 2022-01-24 | $19.39 | $20.03 | $18.31 | $19.97 | $19.97 | 30,496,431 |
| 2022-01-21 | $20.89 | $20.89 | $19.90 | $20.06 | $20.06 | 23,127,478 |
| 2022-01-20 | $21.49 | $22.29 | $20.96 | $21.03 | $21.03 | 15,432,344 |
| 2022-01-19 | $21.86 | $21.94 | $21.32 | $21.38 | $21.38 | 17,072,283 |
| 2022-01-18 | $22.63 | $22.89 | $21.85 | $21.94 | $21.94 | 17,139,827 |
| 2022-01-14 | $22.83 | $23.10 | $22.31 | $22.96 | $22.96 | 19,267,704 |
| 2022-01-13 | $22.47 | $23.74 | $22.33 | $23.11 | $23.11 | 25,294,470 |
| 2022-01-12 | $22.06 | $22.35 | $21.72 | $22.22 | $22.22 | 15,847,877 |
| 2022-01-11 | $21.59 | $22.34 | $21.25 | $22.00 | $22.00 | 15,529,242 |
| 2022-01-10 | $22.44 | $22.44 | $21.19 | $21.71 | $21.71 | 16,947,741 |
| 2022-01-07 | $21.70 | $22.79 | $21.51 | $22.20 | $22.20 | 22,033,898 |
| 2022-01-06 | $21.81 | $22.41 | $21.32 | $21.34 | $21.34 | 17,049,135 |
| 2022-01-05 | $22.69 | $22.81 | $21.45 | $21.66 | $21.66 | 16,547,310 |
| 2022-01-04 | $22.52 | $22.86 | $22.11 | $22.47 | $22.47 | 21,130,836 |
| 2022-01-03 | $20.98 | $22.46 | $20.84 | $22.18 | $22.18 | 23,081,967 |
| 2021-12-31 | $20.87 | $21.19 | $20.40 | $20.74 | $20.74 | 20,800,037 |
| 2021-12-30 | $21.42 | $22.41 | $20.86 | $21.02 | $21.02 | 27,699,343 |
| 2021-12-29 | $21.66 | $21.96 | $21.26 | $21.58 | $21.58 | 13,256,707 |
| 2021-12-28 | $21.73 | $22.75 | $21.56 | $21.91 | $21.91 | 18,303,168 |
| 2021-12-27 | $21.80 | $22.32 | $21.49 | $22.14 | $22.14 | 15,873,990 |
| 2021-12-23 | $23.05 | $23.38 | $22.34 | $22.72 | $22.72 | 17,668,709 |
| 2021-12-22 | $22.20 | $22.88 | $21.65 | $22.62 | $22.62 | 21,757,462 |
| 2021-12-21 | $20.95 | $22.42 | $20.89 | $22.19 | $22.19 | 27,223,744 |
| 2021-12-20 | $19.55 | $20.95 | $19.33 | $20.74 | $20.74 | 25,532,872 |
| 2021-12-17 | $19.11 | $20.44 | $19.01 | $20.33 | $20.33 | 30,832,202 |
| 2021-12-16 | $20.15 | $20.31 | $19.12 | $19.34 | $19.34 | 25,144,348 |
| 2021-12-15 | $20.34 | $20.37 | $19.27 | $20.07 | $20.07 | 24,035,077 |
| 2021-12-14 | $20.08 | $20.92 | $20.08 | $20.34 | $20.34 | 16,753,895 |
| 2021-12-13 | $20.96 | $21.05 | $19.95 | $20.59 | $20.59 | 19,980,890 |
| 2021-12-10 | $21.50 | $21.69 | $20.86 | $21.54 | $21.54 | 16,212,832 |
| 2021-12-09 | $21.12 | $21.77 | $21.02 | $21.41 | $21.41 | 24,553,678 |
| 2021-12-08 | $20.63 | $22.34 | $20.52 | $21.77 | $21.77 | 41,601,082 |
| 2021-12-07 | $20.78 | $21.00 | $19.92 | $20.12 | $20.12 | 29,493,607 |
| 2021-12-06 | $18.50 | $20.73 | $18.31 | $20.03 | $20.03 | 37,254,893 |
| 2021-12-03 | $18.80 | $19.00 | $17.92 | $18.29 | $18.29 | 31,296,897 |
| 2021-12-02 | $18.09 | $19.18 | $17.80 | $19.16 | $19.16 | 40,370,604 |
| 2021-12-01 | $20.00 | $20.41 | $17.78 | $17.79 | $17.79 | 45,101,099 |
| 2021-11-30 | $19.77 | $20.06 | $18.84 | $19.51 | $19.51 | 39,017,834 |
| 2021-11-29 | $21.10 | $21.39 | $19.57 | $20.22 | $20.22 | 34,566,092 |
| 2021-11-26 | $20.53 | $20.86 | $19.08 | $20.06 | $20.06 | 40,629,918 |
| 2021-11-24 | $22.38 | $22.95 | $22.18 | $22.63 | $22.63 | 16,664,855 |
| 2021-11-23 | $23.34 | $23.59 | $22.40 | $22.56 | $22.56 | 16,716,832 |
| 2021-11-22 | $23.29 | $23.67 | $22.57 | $23.00 | $23.00 | 21,118,309 |
| 2021-11-19 | $23.11 | $23.68 | $22.71 | $23.09 | $23.09 | 28,171,093 |
| 2021-11-18 | $24.09 | $24.24 | $23.16 | $23.58 | $23.58 | 20,925,878 |
| 2021-11-17 | $23.61 | $24.13 | $23.18 | $24.00 | $24.00 | 37,758,762 |
| 2021-11-16 | $24.50 | $24.68 | $23.39 | $23.64 | $23.64 | 46,999,543 |
| 2021-11-15 | $25.68 | $26.14 | $25.39 | $25.51 | $25.51 | 11,813,399 |
| 2021-11-12 | $26.37 | $26.37 | $25.39 | $25.63 | $25.63 | 14,675,955 |
| 2021-11-11 | $26.79 | $27.05 | $26.25 | $26.30 | $26.30 | 9,978,132 |
| 2021-11-10 | $27.30 | $27.80 | $26.54 | $26.73 | $26.73 | 10,572,751 |
| 2021-11-09 | $28.11 | $28.25 | $27.40 | $27.80 | $27.80 | 10,445,636 |
| 2021-11-08 | $29.18 | $29.23 | $28.06 | $28.24 | $28.24 | 16,276,508 |
| 2021-11-05 | $28.71 | $29.45 | $28.08 | $28.92 | $28.92 | 33,685,389 |
| 2021-11-04 | $27.40 | $27.77 | $26.69 | $26.82 | $26.82 | 11,217,275 |
| 2021-11-03 | $26.35 | $27.58 | $25.79 | $27.32 | $27.32 | 16,387,249 |
| 2021-11-02 | $26.92 | $26.98 | $26.35 | $26.83 | $26.83 | 13,286,236 |
| 2021-11-01 | $25.86 | $27.10 | $25.56 | $27.07 | $27.07 | 12,542,459 |
| 2021-10-29 | $25.74 | $26.34 | $25.44 | $25.72 | $25.72 | 11,916,137 |
| 2021-10-28 | $25.38 | $26.10 | $25.06 | $25.81 | $25.81 | 9,710,621 |
| 2021-10-27 | $26.09 | $26.09 | $25.48 | $25.50 | $25.50 | 9,227,135 |
| 2021-10-26 | $26.40 | $26.68 | $25.81 | $25.91 | $25.91 | 11,373,577 |
| 2021-10-25 | $25.53 | $26.04 | $25.44 | $25.92 | $25.92 | 10,595,976 |
| 2021-10-22 | $25.26 | $25.55 | $24.91 | $25.48 | $25.48 | 9,857,768 |
| 2021-10-21 | $25.58 | $26.01 | $25.27 | $25.50 | $25.50 | 11,014,431 |
| 2021-10-20 | $25.71 | $25.88 | $25.28 | $25.60 | $25.60 | 12,295,897 |
| 2021-10-19 | $26.13 | $26.21 | $25.59 | $25.62 | $25.62 | 11,130,292 |
| 2021-10-18 | $26.35 | $26.45 | $25.73 | $26.13 | $26.13 | 11,669,148 |
| 2021-10-15 | $27.08 | $27.41 | $26.48 | $26.53 | $26.53 | 7,508,061 |
| 2021-10-14 | $26.77 | $26.92 | $26.41 | $26.60 | $26.60 | 7,817,920 |
| 2021-10-13 | $27.04 | $27.09 | $26.33 | $26.53 | $26.53 | 9,526,178 |
| 2021-10-12 | $26.30 | $27.18 | $26.10 | $27.04 | $27.04 | 10,477,167 |
| 2021-10-11 | $26.22 | $26.87 | $25.95 | $26.24 | $26.24 | 9,176,596 |
| 2021-10-08 | $27.03 | $27.27 | $26.33 | $26.35 | $26.35 | 10,605,907 |
| 2021-10-07 | $27.95 | $28.05 | $26.92 | $26.98 | $26.98 | 12,665,366 |
| 2021-10-06 | $27.36 | $27.78 | $26.89 | $27.59 | $27.59 | 12,936,572 |
| 2021-10-05 | $27.65 | $28.31 | $27.36 | $27.76 | $27.76 | 13,013,123 |
| 2021-10-04 | $28.34 | $28.56 | $27.39 | $27.47 | $27.47 | 13,561,481 |
| 2021-10-01 | $27.79 | $28.62 | $27.75 | $28.31 | $28.31 | 19,404,674 |
| 2021-09-30 | $27.24 | $27.25 | $26.44 | $26.71 | $26.71 | 11,684,783 |
| 2021-09-29 | $28.11 | $28.19 | $27.27 | $27.34 | $27.34 | 10,434,321 |
| 2021-09-28 | $28.24 | $28.85 | $27.75 | $27.93 | $27.93 | 13,782,213 |
| 2021-09-27 | $28.54 | $29.45 | $28.29 | $28.34 | $28.34 | 20,178,024 |
| 2021-09-24 | $27.33 | $28.25 | $27.20 | $28.10 | $28.10 | 21,474,263 |
| 2021-09-23 | $26.51 | $27.65 | $26.44 | $27.29 | $27.29 | 19,853,688 |
| 2021-09-22 | $25.23 | $26.32 | $25.22 | $26.01 | $26.01 | 14,617,804 |
| 2021-09-21 | $25.35 | $25.69 | $24.76 | $24.99 | $24.99 | 11,297,549 |
| 2021-09-20 | $25.01 | $25.25 | $24.47 | $25.11 | $25.11 | 14,599,553 |
| 2021-09-17 | $25.16 | $25.92 | $25.15 | $25.59 | $25.59 | 14,216,614 |
| 2021-09-16 | $25.01 | $25.39 | $24.82 | $25.06 | $25.06 | 8,317,155 |
| 2021-09-15 | $24.68 | $25.16 | $24.34 | $25.07 | $25.07 | 9,710,050 |
| 2021-09-14 | $25.14 | $25.44 | $24.62 | $24.77 | $24.77 | 10,077,001 |
| 2021-09-13 | $24.87 | $25.51 | $24.12 | $25.30 | $25.30 | 12,232,432 |
| 2021-09-10 | $25.13 | $25.27 | $24.53 | $24.59 | $24.59 | 10,629,738 |
| 2021-09-09 | $24.36 | $25.56 | $24.19 | $24.94 | $24.94 | 12,372,343 |
| 2021-09-08 | $25.00 | $25.38 | $24.31 | $24.42 | $24.42 | 10,943,901 |
| 2021-09-07 | $24.37 | $25.18 | $24.00 | $25.04 | $25.04 | 12,489,000 |
| 2021-09-03 | $25.36 | $25.60 | $24.43 | $24.62 | $24.62 | 13,983,002 |
| 2021-09-02 | $25.27 | $26.01 | $24.57 | $25.48 | $25.48 | 17,282,581 |
| 2021-09-01 | $26.00 | $26.15 | $24.98 | $25.16 | $25.16 | 12,071,808 |
| 2021-08-31 | $25.23 | $25.97 | $25.13 | $25.84 | $25.84 | 10,786,179 |
| 2021-08-30 | $26.40 | $26.40 | $25.30 | $25.37 | $25.37 | 10,494,886 |
| 2021-08-27 | $25.46 | $26.37 | $25.35 | $26.16 | $26.16 | 12,165,109 |
| 2021-08-26 | $25.78 | $26.28 | $25.07 | $25.33 | $25.33 | 12,302,293 |
| 2021-08-25 | $25.85 | $26.35 | $25.27 | $26.04 | $26.04 | 13,268,196 |
| 2021-08-24 | $25.13 | $25.96 | $25.12 | $25.78 | $25.78 | 13,530,171 |
| 2021-08-23 | $23.95 | $24.78 | $23.95 | $24.64 | $24.64 | 14,360,563 |
| 2021-08-20 | $22.95 | $23.64 | $22.79 | $23.63 | $23.63 | 12,708,265 |
| 2021-08-19 | $23.45 | $23.64 | $22.59 | $23.06 | $23.06 | 15,719,954 |
| 2021-08-18 | $23.65 | $24.42 | $23.29 | $23.90 | $23.90 | 12,372,204 |
| 2021-08-17 | $24.10 | $24.27 | $23.28 | $23.71 | $23.71 | 13,096,630 |
| 2021-08-16 | $24.61 | $24.86 | $24.02 | $24.63 | $24.63 | 11,687,590 |
| 2021-08-13 | $25.73 | $25.75 | $24.85 | $25.04 | $25.04 | 12,768,067 |
| 2021-08-12 | $25.85 | $26.00 | $25.15 | $25.82 | $25.82 | 11,795,973 |
| 2021-08-11 | $25.65 | $26.39 | $25.08 | $26.27 | $26.27 | 15,774,601 |
| 2021-08-10 | $24.78 | $26.00 | $24.65 | $25.82 | $25.82 | 15,646,896 |
| 2021-08-09 | $24.59 | $24.80 | $23.59 | $24.66 | $24.66 | 14,873,230 |
| 2021-08-06 | $24.56 | $24.97 | $23.75 | $24.89 | $24.89 | 16,975,940 |
| 2021-08-05 | $22.66 | $24.23 | $22.62 | $24.18 | $24.18 | 16,943,938 |
| 2021-08-04 | $22.75 | $23.32 | $22.34 | $22.60 | $22.60 | 16,008,151 |
| 2021-08-03 | $23.66 | $23.71 | $22.51 | $23.19 | $23.19 | 17,723,419 |
| 2021-08-02 | $24.06 | $24.92 | $23.51 | $23.58 | $23.58 | 15,418,330 |
| 2021-07-30 | $24.83 | $25.25 | $23.87 | $24.03 | $24.03 | 16,416,446 |
| 2021-07-29 | $25.76 | $26.02 | $25.29 | $25.31 | $25.31 | 9,851,888 |
| 2021-07-28 | $25.92 | $26.14 | $24.82 | $25.52 | $25.52 | 14,779,624 |
| 2021-07-27 | $25.80 | $26.38 | $25.15 | $25.45 | $25.45 | 12,786,840 |
| 2021-07-26 | $24.61 | $26.09 | $24.58 | $26.02 | $26.02 | 16,866,544 |
| 2021-07-23 | $25.75 | $25.92 | $24.78 | $24.87 | $24.87 | 15,576,017 |
| 2021-07-22 | $25.67 | $25.81 | $24.94 | $25.64 | $25.64 | 18,786,376 |
| 2021-07-21 | $24.01 | $26.20 | $24.00 | $26.08 | $26.08 | 31,731,232 |
| 2021-07-20 | $22.01 | $23.94 | $21.81 | $23.68 | $23.68 | 24,894,623 |
| 2021-07-19 | $21.73 | $22.47 | $21.28 | $21.87 | $21.87 | 32,529,137 |
| 2021-07-16 | $24.91 | $24.91 | $23.03 | $23.14 | $23.14 | 22,478,324 |
| 2021-07-15 | $24.96 | $24.98 | $23.47 | $24.45 | $24.45 | 30,168,572 |
| 2021-07-14 | $26.28 | $26.67 | $25.10 | $25.20 | $25.20 | 17,008,740 |
| 2021-07-13 | $26.85 | $26.97 | $26.08 | $26.09 | $26.09 | 11,494,747 |
| 2021-07-12 | $27.00 | $27.34 | $26.60 | $27.28 | $27.28 | 8,815,781 |
| 2021-07-09 | $27.06 | $27.53 | $26.61 | $27.49 | $27.49 | 9,769,101 |
| 2021-07-08 | $26.18 | $27.33 | $25.83 | $26.74 | $26.74 | 16,148,386 |
| 2021-07-07 | $27.80 | $28.31 | $26.86 | $27.05 | $27.05 | 16,370,888 |
| 2021-07-06 | $28.95 | $29.25 | $27.78 | $28.06 | $28.06 | 13,827,482 |
| 2021-07-02 | $29.52 | $29.57 | $28.86 | $29.00 | $29.00 | 8,099,405 |
| 2021-07-01 | $29.68 | $30.05 | $29.30 | $29.51 | $29.51 | 8,378,340 |
| 2021-06-30 | $28.93 | $29.70 | $28.67 | $29.41 | $29.41 | 10,059,757 |
| 2021-06-29 | $29.25 | $29.61 | $28.88 | $28.91 | $28.91 | 11,724,070 |
| 2021-06-28 | $30.72 | $30.75 | $29.06 | $29.14 | $29.14 | 22,074,628 |
| 2021-06-25 | $30.61 | $31.19 | $30.59 | $31.03 | $31.03 | 11,923,057 |
| 2021-06-24 | $31.10 | $31.56 | $30.59 | $30.61 | $30.61 | 13,530,457 |
| 2021-06-23 | $30.82 | $31.38 | $30.78 | $31.00 | $31.00 | 8,163,141 |
| 2021-06-22 | $31.18 | $31.24 | $30.48 | $30.84 | $30.84 | 10,295,909 |
| 2021-06-21 | $30.46 | $31.43 | $30.06 | $31.38 | $31.38 | 12,363,285 |
| 2021-06-18 | $30.53 | $30.84 | $29.90 | $30.30 | $30.30 | 15,379,081 |
| 2021-06-17 | $31.65 | $32.18 | $30.65 | $30.97 | $30.97 | 14,230,957 |
| 2021-06-16 | $31.36 | $31.79 | $30.88 | $31.68 | $31.68 | 18,610,995 |
| 2021-06-15 | $31.04 | $31.56 | $30.69 | $30.87 | $30.87 | 10,572,884 |
| 2021-06-14 | $32.06 | $32.28 | $30.88 | $31.00 | $31.00 | 15,090,056 |
| 2021-06-11 | $31.70 | $32.46 | $31.36 | $32.23 | $32.23 | 12,041,894 |
| 2021-06-10 | $33.06 | $33.14 | $31.79 | $32.49 | $32.49 | 15,420,677 |
| 2021-06-09 | $33.91 | $33.95 | $32.65 | $32.66 | $32.66 | 14,845,827 |
| 2021-06-08 | $33.35 | $33.93 | $33.10 | $33.71 | $33.71 | 15,367,341 |
| 2021-06-07 | $32.40 | $33.47 | $32.34 | $33.11 | $33.11 | 16,275,513 |
| 2021-06-04 | $32.37 | $32.63 | $31.70 | $32.12 | $32.12 | 12,025,920 |
| 2021-06-03 | $32.83 | $32.87 | $31.94 | $32.18 | $32.18 | 13,825,401 |
| 2021-06-02 | $32.89 | $33.62 | $32.48 | $33.07 | $33.07 | 17,391,113 |
| 2021-06-01 | $32.54 | $33.20 | $32.33 | $32.76 | $32.76 | 17,201,907 |
| 2021-05-28 | $32.39 | $32.45 | $31.62 | $31.90 | $31.90 | 18,343,348 |
| 2021-05-27 | $31.80 | $32.49 | $31.50 | $32.42 | $32.42 | 18,272,502 |
| 2021-05-26 | $31.70 | $32.05 | $31.26 | $31.69 | $31.69 | 22,112,070 |
| 2021-05-25 | $30.42 | $31.95 | $30.41 | $31.12 | $31.12 | 31,788,949 |
| 2021-05-24 | $29.10 | $30.22 | $28.53 | $30.05 | $30.05 | 23,038,115 |
| 2021-05-21 | $29.57 | $29.71 | $28.69 | $28.70 | $28.70 | 14,135,506 |
| 2021-05-20 | $29.09 | $29.20 | $28.45 | $29.07 | $29.07 | 11,947,830 |
| 2021-05-19 | $28.31 | $29.17 | $28.09 | $29.05 | $29.05 | 16,113,580 |
| 2021-05-18 | $29.01 | $30.05 | $28.73 | $29.23 | $29.23 | 18,712,812 |
| 2021-05-17 | $28.43 | $28.93 | $27.82 | $28.88 | $28.88 | 19,564,498 |
| 2021-05-14 | $26.89 | $28.65 | $26.77 | $28.58 | $28.58 | 23,141,382 |
| 2021-05-13 | $26.28 | $27.02 | $25.48 | $26.44 | $26.44 | 21,740,957 |
| 2021-05-12 | $27.22 | $27.48 | $25.94 | $26.11 | $26.11 | 18,348,272 |
| 2021-05-11 | $26.72 | $27.83 | $26.55 | $27.66 | $27.66 | 18,426,139 |
| 2021-05-10 | $28.39 | $28.68 | $27.93 | $27.95 | $27.95 | 13,671,726 |
| 2021-05-07 | $27.78 | $28.70 | $27.64 | $28.48 | $28.48 | 18,875,951 |
| 2021-05-06 | $29.69 | $30.18 | $27.27 | $27.81 | $27.81 | 36,855,305 |
| 2021-05-05 | $30.35 | $30.55 | $29.62 | $29.85 | $29.85 | 9,609,901 |
| 2021-05-04 | $30.98 | $30.98 | $29.26 | $30.25 | $30.25 | 19,390,838 |
| 2021-05-03 | $31.18 | $31.63 | $30.74 | $31.19 | $31.19 | 15,661,529 |
| 2021-04-30 | $29.95 | $31.13 | $29.80 | $31.05 | $31.05 | 18,297,137 |
| 2021-04-29 | $31.84 | $32.36 | $30.17 | $30.31 | $30.31 | 26,778,551 |
| 2021-04-28 | $30.24 | $30.87 | $30.17 | $30.23 | $30.23 | 11,900,788 |
| 2021-04-27 | $30.26 | $30.55 | $29.76 | $30.50 | $30.50 | 11,057,107 |
| 2021-04-26 | $30.39 | $31.18 | $30.17 | $30.22 | $30.22 | 14,880,117 |
| 2021-04-23 | $29.33 | $30.02 | $28.77 | $29.81 | $29.81 | 15,325,689 |
| 2021-04-22 | $29.31 | $30.35 | $28.81 | $29.00 | $29.00 | 24,943,702 |
| 2021-04-21 | $27.16 | $29.54 | $26.84 | $29.51 | $29.51 | 33,281,151 |
| 2021-04-20 | $27.53 | $27.64 | $25.79 | $26.75 | $26.75 | 24,449,691 |
| 2021-04-19 | $28.15 | $28.51 | $27.57 | $27.97 | $27.97 | 12,185,412 |
| 2021-04-16 | $28.45 | $28.92 | $28.02 | $28.32 | $28.32 | 12,312,655 |
| 2021-04-15 | $29.44 | $29.44 | $28.19 | $28.28 | $28.28 | 17,208,184 |
| 2021-04-14 | $29.60 | $30.19 | $29.07 | $29.21 | $29.21 | 12,044,174 |
| 2021-04-13 | $28.30 | $29.53 | $28.17 | $29.41 | $29.41 | 16,232,158 |
| 2021-04-12 | $30.03 | $30.10 | $28.77 | $29.26 | $29.26 | 16,969,821 |
| 2021-04-09 | $30.56 | $31.06 | $30.23 | $30.54 | $30.54 | 20,344,404 |
| 2021-04-08 | $31.30 | $31.30 | $29.38 | $30.62 | $30.62 | 30,056,334 |
| 2021-04-07 | $31.94 | $33.08 | $31.20 | $31.31 | $31.31 | 41,980,985 |
| 2021-04-06 | $30.16 | $31.57 | $29.81 | $31.08 | $31.08 | 33,044,765 |
| 2021-04-05 | $29.38 | $30.10 | $29.01 | $29.71 | $29.71 | 33,957,102 |
| 2021-04-01 | $27.89 | $28.06 | $27.32 | $27.72 | $27.72 | 10,164,932 |
| 2021-03-31 | $27.24 | $27.90 | $26.92 | $27.59 | $27.59 | 11,892,728 |
| 2021-03-30 | $26.17 | $27.42 | $26.07 | $27.20 | $27.20 | 10,326,235 |
| 2021-03-29 | $26.79 | $26.85 | $25.79 | $26.21 | $26.21 | 12,410,470 |
| 2021-03-26 | $26.30 | $26.88 | $25.73 | $26.82 | $26.82 | 19,412,615 |
| 2021-03-25 | $24.78 | $26.28 | $24.24 | $26.04 | $26.04 | 26,491,598 |
| 2021-03-24 | $27.29 | $28.44 | $24.02 | $25.31 | $25.31 | 41,737,901 |
| 2021-03-23 | $28.00 | $28.43 | $26.46 | $26.60 | $26.60 | 23,673,644 |
| 2021-03-22 | $29.31 | $29.59 | $28.21 | $28.65 | $28.65 | 15,198,501 |
| 2021-03-19 | $29.13 | $29.76 | $27.85 | $29.70 | $29.70 | 18,995,688 |
| 2021-03-18 | $30.30 | $30.59 | $28.90 | $28.95 | $28.95 | 17,546,243 |
| 2021-03-17 | $29.65 | $30.64 | $29.40 | $30.50 | $30.50 | 16,530,251 |
| 2021-03-16 | $31.62 | $31.62 | $29.77 | $30.10 | $30.10 | 20,525,529 |
| 2021-03-15 | $31.23 | $32.40 | $31.01 | $31.56 | $31.56 | 26,741,655 |
| 2021-03-12 | $30.19 | $31.04 | $30.07 | $30.73 | $30.73 | 22,756,856 |
| 2021-03-11 | $30.03 | $30.47 | $29.31 | $30.26 | $30.26 | 20,189,406 |
| 2021-03-10 | $29.88 | $30.70 | $29.16 | $29.54 | $29.54 | 23,061,594 |
| 2021-03-09 | $29.56 | $30.00 | $28.31 | $29.73 | $29.73 | 27,304,058 |
| 2021-03-08 | $29.51 | $30.20 | $28.86 | $29.31 | $29.31 | 42,512,063 |
| 2021-03-05 | $30.27 | $30.37 | $26.65 | $28.85 | $28.85 | 96,474,562 |
| 2021-03-04 | $34.32 | $34.49 | $30.96 | $32.90 | $32.90 | 38,134,037 |
| 2021-03-03 | $32.02 | $33.77 | $31.77 | $33.13 | $33.13 | 31,491,578 |
| 2021-03-02 | $30.63 | $31.58 | $30.17 | $31.18 | $31.18 | 18,481,014 |
| 2021-03-01 | $30.71 | $31.36 | $29.52 | $29.85 | $29.85 | 23,206,252 |
| 2021-02-26 | $29.23 | $29.94 | $28.32 | $29.56 | $29.56 | 19,651,424 |
| 2021-02-25 | $32.52 | $32.66 | $28.33 | $28.76 | $28.76 | 41,260,517 |
| 2021-02-24 | $29.38 | $31.58 | $29.14 | $31.27 | $31.27 | 38,000,408 |
| 2021-02-23 | $28.66 | $28.93 | $26.25 | $28.62 | $28.62 | 23,481,980 |
| 2021-02-22 | $27.48 | $29.79 | $26.91 | $28.56 | $28.56 | 33,802,994 |
| 2021-02-19 | $25.76 | $26.99 | $25.51 | $26.85 | $26.85 | 18,737,395 |
| 2021-02-18 | $25.11 | $25.40 | $24.29 | $25.20 | $25.20 | 14,967,567 |
| 2021-02-17 | $25.00 | $26.15 | $24.48 | $25.47 | $25.47 | 21,693,744 |
| 2021-02-16 | $23.96 | $25.37 | $23.73 | $25.19 | $25.19 | 22,739,178 |
| 2021-02-12 | $23.40 | $23.73 | $23.09 | $23.54 | $23.54 | 13,457,339 |
| 2021-02-11 | $24.15 | $24.48 | $23.52 | $23.77 | $23.77 | 12,222,658 |
| 2021-02-10 | $24.31 | $24.96 | $24.10 | $24.14 | $24.14 | 13,657,170 |
| 2021-02-09 | $24.87 | $24.98 | $23.92 | $24.08 | $24.08 | 14,206,716 |
| 2021-02-08 | $25.00 | $25.25 | $24.72 | $25.01 | $25.01 | 11,686,734 |
| 2021-02-05 | $24.64 | $25.45 | $24.36 | $24.72 | $24.72 | 16,755,176 |
| 2021-02-04 | $23.86 | $24.62 | $23.77 | $24.40 | $24.40 | 14,813,049 |
| 2021-02-03 | $22.97 | $23.71 | $22.72 | $23.61 | $23.61 | 18,660,327 |
| 2021-02-02 | $22.80 | $23.31 | $22.36 | $22.94 | $22.94 | 12,808,783 |
| 2021-02-01 | $22.85 | $22.87 | $21.88 | $22.40 | $22.40 | 15,019,996 |
| 2021-01-29 | $24.05 | $24.35 | $22.27 | $22.65 | $22.65 | 26,086,005 |
| 2021-01-28 | $24.43 | $25.20 | $23.95 | $24.16 | $24.16 | 17,798,905 |
| 2021-01-27 | $23.00 | $24.68 | $22.68 | $23.53 | $23.53 | 19,694,145 |
| 2021-01-26 | $24.15 | $24.42 | $23.50 | $23.66 | $23.66 | 9,875,103 |
| 2021-01-25 | $24.10 | $24.19 | $23.12 | $23.97 | $23.97 | 17,265,315 |
| 2021-01-22 | $24.50 | $24.80 | $24.20 | $24.59 | $24.59 | 11,290,066 |
| 2021-01-21 | $25.00 | $25.45 | $24.60 | $24.99 | $24.99 | 10,701,859 |
| 2021-01-20 | $25.66 | $25.97 | $24.87 | $25.19 | $25.19 | 10,370,381 |
| 2021-01-19 | $25.71 | $25.80 | $24.95 | $25.30 | $25.30 | 10,777,664 |
| 2021-01-15 | $26.21 | $26.97 | $25.30 | $25.38 | $25.38 | 15,861,550 |
| 2021-01-14 | $25.00 | $26.59 | $24.95 | $26.42 | $26.42 | 24,922,247 |
| 2021-01-13 | $24.25 | $24.69 | $23.82 | $24.61 | $24.61 | 13,711,346 |
| 2021-01-12 | $24.18 | $24.54 | $23.93 | $24.52 | $24.52 | 9,767,193 |
| 2021-01-11 | $23.80 | $24.54 | $23.61 | $24.14 | $24.14 | 10,546,774 |
| 2021-01-08 | $24.97 | $25.12 | $23.92 | $24.43 | $24.43 | 13,493,312 |
| 2021-01-07 | $24.55 | $25.43 | $24.55 | $24.66 | $24.66 | 16,079,798 |
| 2021-01-06 | $24.15 | $24.95 | $23.69 | $24.33 | $24.33 | 16,810,557 |
| 2021-01-05 | $23.41 | $24.67 | $23.36 | $24.24 | $24.24 | 16,639,047 |
| 2021-01-04 | $25.35 | $25.48 | $23.40 | $23.73 | $23.73 | 23,243,661 |
| 2020-12-31 | $25.54 | $25.68 | $24.43 | $25.43 | $25.43 | 14,616,948 |
| 2020-12-30 | $25.38 | $26.09 | $25.21 | $25.64 | $25.64 | 11,142,087 |
| 2020-12-29 | $26.00 | $26.11 | $25.05 | $25.39 | $25.39 | 12,962,804 |
| 2020-12-28 | $25.15 | $25.94 | $24.80 | $25.53 | $25.53 | 16,214,640 |
| 2020-12-24 | $24.50 | $24.79 | $24.12 | $24.58 | $24.58 | 7,884,187 |
| 2020-12-23 | $23.27 | $24.70 | $23.16 | $24.50 | $24.50 | 18,389,634 |
| 2020-12-22 | $24.85 | $24.87 | $23.04 | $23.08 | $23.08 | 25,111,650 |
| 2020-12-21 | $23.62 | $24.90 | $23.45 | $24.78 | $24.78 | 22,591,426 |
| 2020-12-18 | $25.49 | $26.09 | $24.86 | $25.18 | $25.18 | 20,648,637 |
| 2020-12-17 | $25.70 | $25.70 | $25.03 | $25.41 | $25.41 | 12,857,049 |
| 2020-12-16 | $25.23 | $25.74 | $24.68 | $25.46 | $25.46 | 21,274,488 |
| 2020-12-15 | $24.93 | $25.51 | $23.79 | $25.22 | $25.22 | 33,097,248 |
| 2020-12-14 | $27.22 | $27.54 | $25.22 | $25.41 | $25.41 | 24,467,002 |
| 2020-12-11 | $27.53 | $27.87 | $26.26 | $26.51 | $26.51 | 21,177,872 |
| 2020-12-10 | $26.65 | $27.54 | $26.55 | $27.44 | $27.44 | 24,569,409 |
| 2020-12-09 | $28.97 | $28.98 | $26.20 | $27.26 | $27.26 | 43,942,941 |
| 2020-12-08 | $26.30 | $28.17 | $26.25 | $28.15 | $28.15 | 27,515,470 |
| 2020-12-07 | $26.32 | $26.65 | $25.70 | $26.50 | $26.50 | 23,744,843 |
| 2020-12-04 | $26.11 | $26.45 | $25.17 | $26.30 | $26.30 | 33,184,987 |
| 2020-12-03 | $23.60 | $25.80 | $23.55 | $25.42 | $25.42 | 44,080,497 |
| 2020-12-02 | $22.40 | $23.50 | $21.82 | $23.40 | $23.40 | 20,709,004 |
| 2020-12-01 | $23.55 | $23.67 | $22.82 | $22.94 | $22.94 | 19,738,275 |
| 2020-11-30 | $24.06 | $24.20 | $22.32 | $22.87 | $22.87 | 25,635,756 |
| 2020-11-27 | $23.47 | $24.32 | $23.45 | $23.68 | $23.68 | 17,081,004 |
| 2020-11-25 | $22.83 | $23.35 | $22.41 | $23.20 | $23.20 | 30,769,201 |
| 2020-11-24 | $22.05 | $22.64 | $21.80 | $22.55 | $22.55 | 38,204,887 |
| 2020-11-23 | $20.62 | $21.03 | $20.07 | $20.89 | $20.89 | 30,434,400 |
| 2020-11-20 | $21.11 | $21.27 | $19.94 | $19.99 | $19.99 | 30,469,736 |
| 2020-11-19 | $20.58 | $21.29 | $20.49 | $21.02 | $21.02 | 36,017,750 |
| 2020-11-18 | $20.67 | $21.38 | $20.41 | $20.46 | $20.46 | 71,591,713 |
| 2020-11-17 | $21.10 | $22.62 | $20.77 | $22.06 | $22.06 | 32,189,594 |
| 2020-11-16 | $21.93 | $22.02 | $21.03 | $21.31 | $21.31 | 40,909,484 |
| 2020-11-13 | $19.28 | $20.27 | $19.16 | $20.06 | $20.06 | 23,039,280 |
| 2020-11-12 | $18.79 | $19.87 | $18.61 | $18.85 | $18.85 | 26,523,472 |
| 2020-11-11 | $20.53 | $20.84 | $19.35 | $19.52 | $19.52 | 26,873,841 |
| 2020-11-10 | $20.80 | $21.13 | $19.38 | $20.12 | $20.12 | 37,843,668 |
| 2020-11-09 | $21.02 | $23.05 | $20.36 | $21.51 | $21.51 | 75,069,878 |
| 2020-11-06 | $17.07 | $17.30 | $16.65 | $16.97 | $16.97 | 14,036,974 |
| 2020-11-05 | $16.40 | $17.31 | $16.40 | $17.25 | $17.25 | 17,527,440 |
| 2020-11-04 | $16.50 | $16.73 | $16.12 | $16.16 | $16.16 | 13,519,758 |
| 2020-11-03 | $16.20 | $16.73 | $16.12 | $16.55 | $16.55 | 15,148,276 |
| 2020-11-02 | $16.06 | $16.22 | $15.29 | $16.17 | $16.17 | 25,069,918 |
| 2020-10-30 | $15.49 | $17.07 | $15.30 | $16.63 | $16.63 | 42,028,117 |
| 2020-10-29 | $15.05 | $15.85 | $14.77 | $15.77 | $15.77 | 19,523,891 |
| 2020-10-28 | $15.84 | $16.03 | $15.00 | $15.03 | $15.03 | 26,446,235 |
| 2020-10-27 | $16.85 | $17.07 | $16.51 | $16.53 | $16.53 | 12,990,934 |
| 2020-10-26 | $17.74 | $17.74 | $16.35 | $16.80 | $16.80 | 27,651,064 |
| 2020-10-23 | $17.72 | $18.41 | $17.45 | $18.35 | $18.35 | 21,988,124 |
| 2020-10-22 | $17.10 | $17.75 | $17.02 | $17.71 | $17.71 | 16,692,160 |
| 2020-10-21 | $17.00 | $17.14 | $16.73 | $16.99 | $16.99 | 11,362,278 |
| 2020-10-20 | $16.66 | $17.16 | $16.47 | $17.08 | $17.08 | 15,685,556 |
| 2020-10-19 | $16.32 | $16.76 | $16.19 | $16.45 | $16.45 | 12,919,304 |
| 2020-10-16 | $16.28 | $16.44 | $15.90 | $16.20 | $16.20 | 13,688,672 |
| 2020-10-15 | $16.18 | $16.24 | $15.65 | $16.10 | $16.10 | 19,229,800 |
| 2020-10-14 | $16.68 | $17.16 | $16.36 | $16.48 | $16.48 | 19,245,892 |
| 2020-10-13 | $17.30 | $17.37 | $16.42 | $16.59 | $16.59 | 28,061,719 |
| 2020-10-12 | $18.52 | $18.62 | $18.07 | $18.08 | $18.08 | 15,878,611 |
| 2020-10-09 | $18.30 | $18.91 | $17.98 | $18.73 | $18.73 | 24,449,150 |
| 2020-10-08 | $18.32 | $18.44 | $17.70 | $18.20 | $18.20 | 17,459,944 |
| 2020-10-07 | $17.75 | $18.16 | $17.46 | $18.01 | $18.01 | 16,898,545 |
| 2020-10-06 | $17.22 | $18.24 | $17.09 | $17.23 | $17.23 | 31,714,307 |
| 2020-10-05 | $17.06 | $17.36 | $16.69 | $16.99 | $16.99 | 15,330,912 |
| 2020-10-02 | $16.28 | $17.43 | $16.15 | $17.27 | $17.27 | 22,460,950 |
| 2020-10-01 | $17.40 | $17.41 | $16.74 | $17.34 | $17.34 | 22,208,791 |
| 2020-09-30 | $17.09 | $18.23 | $16.94 | $17.11 | $17.11 | 38,387,443 |
| 2020-09-29 | $16.60 | $16.85 | $16.28 | $16.56 | $16.56 | 14,194,862 |
| 2020-09-28 | $16.92 | $16.95 | $16.01 | $16.68 | $16.68 | 28,960,872 |
| 2020-09-25 | $15.82 | $16.64 | $15.57 | $16.63 | $16.63 | 48,616,047 |
| 2020-09-24 | $14.95 | $15.00 | $14.15 | $14.63 | $14.63 | 23,348,911 |
| 2020-09-23 | $15.50 | $16.17 | $15.13 | $15.17 | $15.17 | 21,249,143 |
| 2020-09-22 | $15.05 | $15.59 | $14.92 | $15.33 | $15.33 | 21,506,803 |
| 2020-09-21 | $15.46 | $15.72 | $14.73 | $14.99 | $14.99 | 32,507,019 |
| 2020-09-18 | $17.01 | $17.30 | $15.95 | $16.25 | $16.25 | 34,292,575 |
| 2020-09-17 | $16.98 | $17.56 | $16.71 | $17.26 | $17.26 | 21,690,982 |
| 2020-09-16 | $17.11 | $17.86 | $16.72 | $17.50 | $17.50 | 26,563,439 |
| 2020-09-15 | $17.77 | $17.84 | $16.78 | $16.97 | $16.97 | 30,618,117 |
| 2020-09-14 | $17.82 | $17.97 | $17.42 | $17.79 | $17.79 | 18,679,837 |
| 2020-09-11 | $18.12 | $18.12 | $17.18 | $17.51 | $17.51 | 21,562,199 |
| 2020-09-10 | $18.05 | $19.16 | $17.92 | $17.93 | $17.93 | 32,735,763 |
| 2020-09-09 | $18.30 | $18.48 | $17.48 | $17.93 | $17.93 | 23,650,050 |
| 2020-09-08 | $18.02 | $18.85 | $17.99 | $18.53 | $18.53 | 30,798,328 |
| 2020-09-04 | $18.27 | $18.62 | $17.49 | $18.42 | $18.42 | 45,101,902 |
| 2020-09-03 | $17.66 | $19.21 | $17.30 | $17.63 | $17.63 | 57,080,497 |
| 2020-09-02 | $16.93 | $17.09 | $16.38 | $16.99 | $16.99 | 19,333,617 |
| 2020-09-01 | $16.75 | $17.27 | $16.44 | $16.94 | $16.94 | 20,370,034 |
| 2020-08-31 | $17.67 | $17.84 | $17.07 | $17.11 | $17.11 | 28,361,256 |
| 2020-08-28 | $17.16 | $17.78 | $16.86 | $17.69 | $17.69 | 43,108,854 |
| 2020-08-27 | $16.22 | $17.30 | $16.14 | $16.65 | $16.65 | 45,413,809 |
| 2020-08-26 | $16.57 | $16.64 | $15.45 | $15.72 | $15.72 | 35,787,972 |
| 2020-08-25 | $16.84 | $17.10 | $16.19 | $16.75 | $16.75 | 26,657,635 |
| 2020-08-24 | $15.94 | $17.21 | $15.41 | $16.74 | $16.74 | 48,401,967 |
| 2020-08-21 | $15.50 | $15.87 | $15.45 | $15.56 | $15.56 | 15,940,044 |
| 2020-08-20 | $15.41 | $15.70 | $15.09 | $15.58 | $15.58 | 17,282,154 |
| 2020-08-19 | $15.21 | $16.37 | $15.06 | $15.68 | $15.68 | 30,456,742 |
| 2020-08-18 | $15.39 | $15.54 | $15.05 | $15.20 | $15.20 | 14,170,889 |
| 2020-08-17 | $15.85 | $15.86 | $15.04 | $15.39 | $15.39 | 20,319,232 |
| 2020-08-14 | $15.10 | $15.89 | $14.91 | $15.75 | $15.75 | 24,861,674 |
| 2020-08-13 | $14.95 | $15.91 | $14.93 | $15.34 | $15.34 | 24,496,672 |
| 2020-08-12 | $16.11 | $16.19 | $14.72 | $15.23 | $15.23 | 36,506,800 |
| 2020-08-11 | $16.47 | $16.58 | $15.55 | $15.64 | $15.64 | 54,538,444 |
| 2020-08-10 | $13.99 | $15.38 | $13.98 | $15.13 | $15.13 | 44,266,537 |
| 2020-08-07 | $14.09 | $14.18 | $13.47 | $13.99 | $13.99 | 31,073,528 |
| 2020-08-06 | $13.34 | $14.42 | $13.27 | $14.24 | $14.24 | 39,913,200 |
| 2020-08-05 | $13.97 | $14.20 | $13.43 | $13.72 | $13.72 | 34,008,487 |
| 2020-08-04 | $13.04 | $13.91 | $13.01 | $13.56 | $13.56 | 28,813,101 |
| 2020-08-03 | $13.31 | $13.38 | $12.56 | $13.06 | $13.06 | 40,525,345 |
| 2020-07-31 | $13.99 | $14.10 | $13.46 | $13.64 | $13.64 | 28,402,162 |
| 2020-07-30 | $13.97 | $14.32 | $13.78 | $14.17 | $14.17 | 24,503,442 |
| 2020-07-29 | $14.22 | $14.49 | $13.81 | $14.34 | $14.34 | 27,760,895 |
| 2020-07-28 | $13.34 | $14.52 | $13.32 | $14.22 | $14.22 | 43,793,735 |
| 2020-07-27 | $14.28 | $14.30 | $13.26 | $13.38 | $13.38 | 33,689,907 |
| 2020-07-24 | $14.22 | $14.68 | $14.07 | $14.38 | $14.38 | 25,494,156 |
| 2020-07-23 | $14.57 | $14.86 | $13.96 | $14.41 | $14.41 | 43,441,529 |
| 2020-07-22 | $14.85 | $15.11 | $14.58 | $14.66 | $14.66 | 28,875,391 |
| 2020-07-21 | $15.11 | $15.31 | $14.68 | $14.98 | $14.98 | 50,967,709 |
| 2020-07-20 | $15.51 | $15.95 | $14.82 | $14.89 | $14.89 | 50,230,864 |
| 2020-07-17 | $15.34 | $15.68 | $15.01 | $15.27 | $15.27 | 75,880,700 |
| 2020-07-16 | $16.58 | $17.10 | $15.60 | $15.61 | $15.61 | 76,478,200 |
| 2020-07-15 | $16.33 | $18.68 | $16.24 | $18.50 | $18.50 | 85,752,900 |
| 2020-07-14 | $15.22 | $15.54 | $14.85 | $15.33 | $15.33 | 28,271,200 |
| 2020-07-13 | $16.39 | $16.63 | $15.50 | $15.60 | $15.60 | 34,508,500 |
| 2020-07-10 | $15.07 | $16.45 | $14.87 | $16.40 | $16.40 | 43,826,900 |
| 2020-07-09 | $16.19 | $16.46 | $15.03 | $15.20 | $15.20 | 29,180,300 |
| 2020-07-08 | $15.15 | $16.16 | $14.91 | $15.99 | $15.99 | 32,323,000 |
| 2020-07-07 | $15.88 | $16.02 | $15.22 | $15.27 | $15.27 | 24,626,600 |
| 2020-07-06 | $16.06 | $16.49 | $15.41 | $16.13 | $16.13 | 36,817,100 |
| 2020-07-02 | $17.07 | $17.36 | $15.86 | $15.97 | $15.97 | 42,460,400 |
| 2020-07-01 | $16.93 | $18.18 | $16.30 | $16.42 | $16.42 | 55,917,300 |
| 2020-06-30 | $16.21 | $16.58 | $15.57 | $16.43 | $16.43 | 42,252,700 |
| 2020-06-29 | $15.19 | $16.66 | $14.61 | $16.56 | $16.56 | 51,245,100 |
| 2020-06-26 | $16.20 | $16.40 | $14.85 | $15.28 | $15.28 | 50,288,384 |
| 2020-06-25 | $14.55 | $16.15 | $14.50 | $16.08 | $16.08 | 56,689,037 |
| 2020-06-24 | $17.22 | $17.25 | $15.33 | $15.80 | $15.80 | 77,314,906 |
| 2020-06-23 | $17.30 | $18.18 | $17.04 | $18.03 | $18.03 | 51,569,796 |
| 2020-06-22 | $17.53 | $17.74 | $16.63 | $17.09 | $17.09 | 62,586,976 |
| 2020-06-19 | $19.89 | $20.00 | $17.72 | $18.22 | $18.22 | 78,429,742 |
| 2020-06-18 | $18.50 | $20.08 | $18.43 | $19.31 | $19.31 | 56,334,509 |
| 2020-06-17 | $18.97 | $20.04 | $18.86 | $19.20 | $19.20 | 68,169,395 |
| 2020-06-16 | $22.46 | $22.47 | $20.11 | $20.96 | $20.96 | 87,619,750 |
| 2020-06-15 | $18.36 | $20.50 | $18.17 | $19.99 | $19.99 | 81,040,012 |
| 2020-06-12 | $19.58 | $20.58 | $18.67 | $20.50 | $20.50 | 114,740,113 |
| 2020-06-11 | $16.76 | $19.00 | $16.45 | $17.25 | $17.25 | 118,242,251 |
| 2020-06-10 | $22.71 | $22.71 | $19.40 | $20.65 | $20.65 | 125,477,129 |
| 2020-06-09 | $25.05 | $25.50 | $23.15 | $24.13 | $24.13 | 85,067,120 |
| 2020-06-08 | $25.28 | $26.91 | $24.00 | $26.86 | $26.86 | 103,839,922 |
| 2020-06-05 | $24.21 | $24.29 | $21.60 | $22.43 | $22.43 | 109,353,032 |
| 2020-06-04 | $18.16 | $20.00 | $17.39 | $19.59 | $19.59 | 88,003,596 |
| 2020-06-03 | $16.80 | $18.43 | $16.70 | $17.98 | $17.98 | 78,180,225 |
| 2020-06-02 | $17.98 | $18.29 | $16.97 | $17.39 | $17.39 | 62,414,403 |
| 2020-06-01 | $15.88 | $17.35 | $15.71 | $17.29 | $17.29 | 62,062,854 |
| 2020-05-29 | $15.28 | $16.06 | $15.05 | $15.66 | $15.66 | 77,402,988 |
| 2020-05-28 | $17.38 | $17.44 | $15.93 | $16.07 | $16.07 | 78,503,015 |
| 2020-05-27 | $17.76 | $17.84 | $15.83 | $17.59 | $17.59 | 101,945,665 |
| 2020-05-26 | $15.36 | $16.17 | $15.25 | $16.03 | $16.03 | 76,706,178 |
| 2020-05-22 | $14.72 | $15.00 | $13.72 | $13.90 | $13.90 | 65,098,196 |
| 2020-05-21 | $12.96 | $14.35 | $12.81 | $14.03 | $14.03 | 77,149,401 |
| 2020-05-20 | $12.76 | $13.01 | $12.08 | $12.78 | $12.78 | 63,443,749 |
| 2020-05-19 | $12.92 | $13.15 | $11.88 | $12.43 | $12.43 | 65,475,092 |
| 2020-05-18 | $11.88 | $13.47 | $11.76 | $12.88 | $12.88 | 104,485,356 |
| 2020-05-15 | $10.52 | $11.37 | $10.32 | $10.92 | $10.92 | 45,400,018 |
| 2020-05-14 | $9.94 | $11.33 | $9.24 | $10.76 | $10.76 | 68,578,731 |
| 2020-05-13 | $11.00 | $11.03 | $9.90 | $10.31 | $10.31 | 55,263,683 |
| 2020-05-12 | $11.89 | $11.96 | $11.07 | $11.09 | $11.09 | 36,347,342 |
| 2020-05-11 | $12.16 | $12.29 | $11.53 | $11.73 | $11.73 | 42,545,291 |
| 2020-05-08 | $12.84 | $13.13 | $12.00 | $12.43 | $12.43 | 76,991,404 |
| 2020-05-07 | $11.40 | $12.50 | $11.39 | $12.00 | $12.00 | 81,274,627 |
| 2020-05-06 | $11.79 | $11.94 | $10.88 | $11.12 | $11.12 | 128,357,483 |
| 2020-05-05 | $12.75 | $13.22 | $11.03 | $11.18 | $11.18 | 155,306,985 |
| 2020-05-04 | $12.57 | $14.48 | $12.22 | $14.44 | $14.44 | 39,526,189 |
| 2020-05-01 | $15.25 | $15.74 | $13.70 | $13.84 | $13.84 | 43,220,082 |
| 2020-04-30 | $16.22 | $17.48 | $15.18 | $16.40 | $16.40 | 57,740,813 |
| 2020-04-29 | $14.44 | $16.46 | $14.08 | $16.41 | $16.41 | 61,558,380 |
| 2020-04-28 | $12.33 | $13.38 | $11.93 | $13.09 | $13.09 | 37,223,580 |
| 2020-04-27 | $11.04 | $11.87 | $10.91 | $11.44 | $11.44 | 28,554,035 |
| 2020-04-24 | $11.37 | $11.48 | $10.66 | $10.86 | $10.86 | 22,270,360 |
| 2020-04-23 | $10.95 | $11.69 | $10.92 | $11.47 | $11.47 | 22,991,576 |
| 2020-04-22 | $11.30 | $11.47 | $10.65 | $10.87 | $10.87 | 18,027,813 |
| 2020-04-21 | $11.10 | $11.57 | $10.81 | $11.00 | $11.00 | 22,856,691 |
| 2020-04-20 | $11.96 | $12.30 | $11.46 | $11.49 | $11.49 | 26,572,250 |
| 2020-04-17 | $12.20 | $12.50 | $11.80 | $12.38 | $12.38 | 24,975,181 |
| 2020-04-16 | $11.94 | $12.14 | $11.13 | $11.35 | $11.35 | 19,266,381 |
| 2020-04-15 | $11.60 | $12.25 | $11.39 | $12.08 | $12.08 | 20,448,856 |
| 2020-04-14 | $12.49 | $12.98 | $11.63 | $12.35 | $12.35 | 38,441,857 |
| 2020-04-13 | $12.05 | $12.05 | $11.00 | $11.36 | $11.36 | 34,220,684 |
| 2020-04-09 | $12.72 | $14.18 | $12.25 | $13.11 | $13.11 | 53,101,240 |
| 2020-04-08 | $11.46 | $11.95 | $10.91 | $11.72 | $11.72 | 28,028,451 |
| 2020-04-07 | $12.27 | $13.00 | $10.36 | $11.01 | $11.01 | 56,635,437 |
| 2020-04-06 | $9.20 | $10.18 | $8.80 | $10.01 | $10.01 | 40,862,619 |
| 2020-04-03 | $9.06 | $9.25 | $8.12 | $8.46 | $8.46 | 24,134,253 |
| 2020-04-02 | $9.16 | $9.90 | $8.08 | $8.40 | $8.40 | 33,181,727 |
| 2020-04-01 | $10.50 | $10.59 | $9.45 | $9.55 | $9.55 | 31,790,656 |
| 2020-03-31 | $10.54 | $12.40 | $10.41 | $10.96 | $10.96 | 35,035,413 |
| 2020-03-30 | $11.11 | $11.84 | $9.82 | $10.68 | $10.68 | 32,817,784 |
| 2020-03-27 | $14.31 | $14.31 | $12.01 | $12.02 | $12.02 | 44,118,566 |
| 2020-03-26 | $16.80 | $20.28 | $15.00 | $15.71 | $15.71 | 51,117,388 |
| 2020-03-25 | $17.15 | $18.00 | $14.33 | $16.96 | $16.96 | 47,607,753 |
| 2020-03-24 | $12.00 | $15.76 | $11.30 | $13.75 | $13.75 | 46,536,624 |
| 2020-03-23 | $8.95 | $10.59 | $8.44 | $9.67 | $9.67 | 27,066,870 |
| 2020-03-20 | $9.09 | $10.98 | $8.23 | $8.72 | $8.72 | 27,432,459 |
| 2020-03-19 | $8.03 | $8.85 | $7.25 | $8.23 | $8.23 | 16,519,995 |
| 2020-03-18 | $9.73 | $9.99 | $7.03 | $7.77 | $7.77 | 23,962,695 |
| 2020-03-17 | $11.51 | $11.62 | $9.83 | $10.03 | $10.03 | 25,223,571 |
| 2020-03-16 | $10.46 | $13.41 | $10.10 | $10.94 | $10.94 | 35,862,507 |
| 2020-03-13 | $13.33 | $13.60 | $9.87 | $11.10 | $11.10 | 43,358,645 |
| 2020-03-12 | $11.49 | $13.43 | $9.60 | $9.65 | $9.65 | 29,384,914 |
| 2020-03-11 | $19.36 | $19.45 | $14.78 | $15.03 | $15.03 | 21,629,588 |
| 2020-03-10 | $22.24 | $22.25 | $17.12 | $20.50 | $20.50 | 21,697,877 |
| 2020-03-09 | $23.93 | $24.09 | $19.71 | $19.81 | $19.81 | 12,071,324 |
| 2020-03-06 | $27.40 | $30.25 | $26.55 | $27.10 | $27.10 | 12,397,526 |
| 2020-03-05 | $31.31 | $31.38 | $28.00 | $28.59 | $28.59 | 8,770,901 |
| 2020-03-04 | $34.25 | $34.25 | $31.47 | $33.00 | $33.00 | 7,153,528 |
| 2020-03-03 | $35.39 | $35.90 | $33.08 | $33.62 | $33.62 | 5,700,187 |
| 2020-03-02 | $37.10 | $37.10 | $33.98 | $35.59 | $35.59 | 7,309,227 |
| 2020-02-28 | $33.28 | $37.26 | $33.21 | $37.26 | $37.26 | 9,192,233 |
| 2020-02-27 | $35.07 | $37.09 | $33.18 | $34.74 | $34.74 | 10,497,541 |
| 2020-02-26 | $39.56 | $39.57 | $36.16 | $36.21 | $36.21 | 8,127,562 |
| 2020-02-25 | $42.95 | $43.06 | $39.18 | $39.31 | $39.31 | 5,897,516 |
| 2020-02-24 | $44.49 | $44.65 | $42.18 | $42.58 | $42.58 | 6,493,958 |
| 2020-02-21 | $48.12 | $48.16 | $46.85 | $46.97 | $46.97 | 4,549,879 |
| 2020-02-20 | $51.49 | $51.58 | $48.37 | $48.51 | $48.51 | 5,620,595 |
| 2020-02-19 | $51.70 | $52.35 | $51.70 | $52.02 | $52.02 | 2,284,544 |
| 2020-02-18 | $52.09 | $52.35 | $51.49 | $51.69 | $51.69 | 2,179,284 |
| 2020-02-14 | $52.44 | $53.00 | $52.44 | $52.46 | $52.46 | 2,042,059 |
| 2020-02-13 | $53.41 | $53.64 | $52.91 | $53.43 | $53.43 | 2,241,068 |
| 2020-02-12 | $52.85 | $54.28 | $52.84 | $54.21 | $54.21 | 1,982,931 |
| 2020-02-11 | $51.60 | $52.91 | $51.31 | $52.49 | $52.49 | 2,002,836 |
| 2020-02-10 | $52.25 | $52.25 | $50.97 | $51.00 | $51.00 | 2,534,138 |
| 2020-02-07 | $53.49 | $54.04 | $52.31 | $52.81 | $52.81 | 2,369,945 |
| 2020-02-06 | $55.78 | $55.85 | $55.08 | $55.10 | $55.10 | 1,596,514 |
| 2020-02-05 | $55.17 | $55.63 | $54.90 | $55.11 | $55.11 | 2,200,240 |
| 2020-02-04 | $55.43 | $55.68 | $54.65 | $54.75 | $54.75 | 1,983,435 |
| 2020-02-03 | $54.19 | $54.67 | $52.75 | $54.19 | $54.19 | 2,456,112 |
| 2020-01-31 | $54.75 | $54.91 | $53.41 | $53.85 | $53.85 | 2,145,794 |
| 2020-01-30 | $53.13 | $55.29 | $52.77 | $54.80 | $54.80 | 3,359,660 |
| 2020-01-29 | $55.16 | $56.22 | $55.13 | $56.02 | $56.02 | 1,430,406 |
| 2020-01-28 | $54.82 | $55.64 | $54.42 | $55.00 | $55.00 | 1,484,689 |
| 2020-01-27 | $53.12 | $54.59 | $53.10 | $54.16 | $54.16 | 2,779,155 |
| 2020-01-24 | $58.12 | $58.12 | $55.23 | $55.84 | $55.84 | 2,244,358 |
| 2020-01-23 | $56.80 | $58.28 | $55.92 | $58.22 | $58.22 | 1,323,786 |
| 2020-01-22 | $58.13 | $58.68 | $57.48 | $57.63 | $57.63 | 3,227,221 |
| 2020-01-21 | $59.00 | $59.03 | $57.57 | $57.95 | $57.95 | 2,251,649 |
| 2020-01-17 | $58.85 | $59.78 | $58.54 | $59.65 | $59.65 | 1,701,083 |
| 2020-01-16 | $57.75 | $58.61 | $57.69 | $58.58 | $58.58 | 1,305,271 |
| 2020-01-15 | $57.87 | $58.25 | $57.15 | $57.54 | $57.54 | 1,212,363 |
| 2020-01-14 | $57.77 | $58.09 | $57.68 | $57.90 | $57.90 | 1,147,389 |
| 2020-01-13 | $57.98 | $58.01 | $57.30 | $57.84 | $57.84 | 1,357,167 |
| 2020-01-10 | $58.23 | $58.39 | $57.57 | $57.96 | $57.96 | 1,051,871 |
| 2020-01-09 | $58.06 | $58.13 | $57.52 | $58.06 | $58.06 | 782,886 |
| 2020-01-08 | $57.03 | $57.92 | $56.92 | $57.57 | $57.57 | 1,187,340 |
| 2020-01-07 | $56.55 | $57.27 | $56.48 | $56.97 | $56.97 | 1,630,141 |
| 2020-01-06 | $57.08 | $57.27 | $56.52 | $56.80 | $56.80 | 2,302,474 |
| 2020-01-03 | $57.74 | $58.22 | $57.25 | $57.60 | $57.60 | 1,611,803 |
| 2020-01-02 | $58.79 | $59.11 | $58.15 | $58.83 | $58.83 | 977,703 |
| 2019-12-31 | $58.50 | $58.65 | $58.28 | $58.41 | $58.41 | 940,589 |
| 2019-12-30 | $59.10 | $59.11 | $58.25 | $58.59 | $58.59 | 609,665 |
| 2019-12-27 | $59.20 | $59.34 | $58.81 | $59.11 | $59.11 | 842,563 |
| 2019-12-26 | $58.48 | $59.13 | $58.10 | $59.11 | $59.11 | 909,379 |
| 2019-12-24 | $58.57 | $58.57 | $58.04 | $58.38 | $58.38 | 497,076 |
| 2019-12-23 | $57.52 | $58.53 | $57.36 | $58.51 | $58.51 | 1,972,219 |
| 2019-12-20 | $56.03 | $57.98 | $56.00 | $57.56 | $57.56 | 2,974,808 |
| 2019-12-19 | $54.79 | $55.74 | $54.79 | $55.34 | $55.34 | 2,071,761 |
| 2019-12-18 | $55.32 | $55.32 | $54.59 | $54.83 | $54.83 | 1,594,037 |
| 2019-12-17 | $55.24 | $55.48 | $54.80 | $55.27 | $55.27 | 1,470,300 |
| 2019-12-16 | $56.36 | $56.36 | $55.19 | $55.22 | $55.22 | 1,468,211 |
| 2019-12-13 | $56.26 | $56.72 | $55.65 | $55.78 | $55.78 | 1,057,735 |
| 2019-12-12 | $55.45 | $56.26 | $55.21 | $56.13 | $56.13 | 1,403,375 |
| 2019-12-11 | $55.00 | $55.67 | $54.90 | $55.41 | $55.41 | 1,249,740 |
| 2019-12-10 | $54.79 | $54.86 | $54.35 | $54.78 | $54.78 | 906,810 |
| 2019-12-09 | $54.75 | $54.99 | $54.53 | $54.86 | $54.86 | 813,325 |
| 2019-12-06 | $54.76 | $55.18 | $54.50 | $54.71 | $54.71 | 1,313,991 |
| 2019-12-05 | $53.97 | $54.39 | $53.88 | $54.25 | $54.25 | 1,159,504 |
| 2019-12-04 | $52.86 | $53.81 | $52.86 | $53.61 | $53.61 | 1,256,908 |
| 2019-12-03 | $52.34 | $52.99 | $52.10 | $52.86 | $52.86 | 1,696,263 |
| 2019-12-02 | $53.70 | $53.97 | $52.98 | $53.15 | $53.15 | 1,197,151 |
| 2019-11-29 | $54.43 | $54.67 | $53.58 | $53.64 | $53.64 | 606,645 |
| 2019-11-27 | $54.30 | $54.71 | $53.94 | $54.64 | $54.64 | 1,075,347 |
| 2019-11-26 | $53.90 | $54.44 | $53.78 | $53.93 | $53.93 | 2,092,096 |
| 2019-11-25 | $54.36 | $54.52 | $53.92 | $53.97 | $53.97 | 1,149,116 |
| 2019-11-22 | $53.75 | $54.32 | $53.60 | $54.01 | $54.01 | 1,673,968 |
| 2019-11-21 | $52.48 | $53.50 | $52.26 | $53.42 | $53.42 | 3,274,037 |
| 2019-11-20 | $53.29 | $53.61 | $52.53 | $52.78 | $52.78 | 2,196,521 |
| 2019-11-19 | $53.70 | $54.27 | $53.51 | $53.66 | $53.66 | 1,912,905 |
| 2019-11-18 | $53.10 | $53.55 | $52.56 | $53.49 | $53.49 | 1,242,669 |
| 2019-11-15 | $52.61 | $53.24 | $52.48 | $53.06 | $53.06 | 1,558,074 |
| 2019-11-14 | $52.06 | $52.67 | $51.59 | $52.41 | $52.41 | 1,291,055 |
| 2019-11-13 | $50.99 | $52.21 | $50.83 | $52.12 | $52.12 | 1,494,231 |
| 2019-11-12 | $52.00 | $52.17 | $51.12 | $51.26 | $51.26 | 1,694,740 |
| 2019-11-11 | $51.56 | $52.15 | $51.46 | $51.92 | $51.92 | 1,092,794 |
| 2019-11-08 | $51.96 | $52.28 | $51.18 | $51.82 | $51.82 | 1,944,996 |
| 2019-11-07 | $53.21 | $54.00 | $50.05 | $52.22 | $52.22 | 3,222,045 |
| 2019-11-06 | $52.75 | $52.77 | $51.52 | $52.06 | $52.06 | 2,765,007 |
| 2019-11-05 | $52.36 | $52.74 | $51.95 | $52.49 | $52.49 | 2,521,150 |
| 2019-11-04 | $51.71 | $52.30 | $51.33 | $52.29 | $52.29 | 1,231,111 |
| 2019-11-01 | $51.12 | $51.48 | $50.69 | $51.33 | $51.33 | 1,394,874 |
| 2019-10-31 | $50.96 | $50.97 | $49.97 | $50.76 | $50.76 | 1,747,047 |
| 2019-10-30 | $53.06 | $53.15 | $50.75 | $51.19 | $51.19 | 3,024,585 |
| 2019-10-29 | $52.05 | $52.64 | $51.73 | $52.62 | $52.62 | 1,825,267 |
| 2019-10-28 | $51.53 | $52.33 | $51.53 | $51.89 | $51.89 | 1,084,165 |
| 2019-10-25 | $50.74 | $51.66 | $50.74 | $51.47 | $51.47 | 928,459 |
| 2019-10-24 | $50.79 | $51.32 | $50.67 | $50.97 | $50.97 | 1,367,391 |
| 2019-10-23 | $49.98 | $50.70 | $49.76 | $50.69 | $50.69 | 878,083 |
| 2019-10-22 | $51.07 | $51.07 | $49.95 | $49.97 | $49.97 | 912,218 |
| 2019-10-21 | $50.98 | $51.48 | $50.66 | $50.95 | $50.95 | 2,047,871 |
| 2019-10-18 | $49.57 | $50.39 | $49.57 | $50.21 | $50.21 | 1,498,530 |
| 2019-10-17 | $49.43 | $50.50 | $49.23 | $49.78 | $49.78 | 1,363,453 |
| 2019-10-16 | $49.68 | $49.85 | $49.13 | $49.33 | $49.33 | 896,133 |
| 2019-10-15 | $49.50 | $50.22 | $49.42 | $49.61 | $49.61 | 1,250,870 |
| 2019-10-14 | $48.89 | $49.54 | $48.80 | $49.33 | $49.33 | 739,115 |
| 2019-10-11 | $48.90 | $49.86 | $48.78 | $49.16 | $49.16 | 1,052,871 |
| 2019-10-10 | $47.35 | $48.32 | $47.30 | $48.09 | $48.09 | 1,160,072 |
| 2019-10-09 | $47.50 | $47.62 | $46.96 | $47.21 | $47.21 | 1,307,092 |
| 2019-10-08 | $48.13 | $48.22 | $47.10 | $47.17 | $47.17 | 1,411,575 |
| 2019-10-07 | $48.44 | $49.19 | $48.06 | $48.56 | $48.56 | 1,185,917 |
| 2019-10-04 | $48.12 | $48.67 | $47.74 | $48.44 | $48.44 | 2,519,649 |
| 2019-10-03 | $48.84 | $49.20 | $47.83 | $48.14 | $48.14 | 3,425,103 |
| 2019-10-02 | $50.47 | $50.93 | $49.13 | $49.14 | $49.14 | 2,132,081 |
| 2019-10-01 | $52.00 | $52.53 | $50.42 | $50.76 | $50.76 | 1,249,013 |
| 2019-09-30 | $51.34 | $52.07 | $51.22 | $51.77 | $51.77 | 1,143,608 |
| 2019-09-27 | $51.48 | $52.08 | $50.50 | $51.02 | $51.02 | 1,296,978 |
| 2019-09-26 | $51.87 | $52.01 | $50.65 | $51.26 | $51.26 | 1,664,303 |
| 2019-09-25 | $52.84 | $53.37 | $52.13 | $53.30 | $53.30 | 1,297,410 |
| 2019-09-24 | $53.73 | $54.41 | $52.95 | $53.11 | $53.11 | 1,634,253 |
| 2019-09-23 | $53.36 | $53.72 | $52.80 | $53.51 | $53.51 | 1,460,610 |
| 2019-09-20 | $54.06 | $54.33 | $53.24 | $53.67 | $53.67 | 1,728,785 |
| 2019-09-19 | $54.21 | $54.41 | $53.77 | $53.77 | $53.77 | 1,408,180 |
| 2019-09-18 | $53.82 | $54.14 | $53.33 | $53.88 | $53.88 | 1,747,742 |
| 2019-09-17 | $53.00 | $54.34 | $52.72 | $53.96 | $53.96 | 1,688,714 |
| 2019-09-16 | $53.62 | $54.53 | $53.12 | $53.34 | $53.34 | 2,268,036 |
| 2019-09-13 | $54.83 | $55.75 | $54.54 | $54.68 | $54.68 | 1,547,397 |
| 2019-09-12 | $54.87 | $55.03 | $53.60 | $54.42 | $54.42 | 1,577,001 |
| 2019-09-11 | $54.61 | $55.18 | $53.97 | $54.60 | $54.60 | 1,472,372 |
| 2019-09-10 | $53.02 | $54.69 | $52.85 | $54.67 | $54.67 | 3,031,158 |
| 2019-09-09 | $52.44 | $52.96 | $52.44 | $52.94 | $52.94 | 2,027,278 |
| 2019-09-06 | $52.39 | $52.47 | $51.80 | $52.12 | $52.12 | 1,558,415 |
| 2019-09-05 | $51.53 | $52.36 | $51.49 | $52.31 | $52.31 | 1,981,552 |
| 2019-09-04 | $51.00 | $51.62 | $50.76 | $51.04 | $51.04 | 1,203,962 |
| 2019-09-03 | $50.27 | $50.59 | $49.44 | $50.58 | $50.58 | 1,904,909 |
| 2019-08-30 | $50.52 | $50.88 | $50.39 | $50.75 | $50.75 | 2,611,533 |
| 2019-08-29 | $50.00 | $50.46 | $49.92 | $50.23 | $50.23 | 1,088,179 |
| 2019-08-28 | $48.93 | $49.93 | $48.54 | $49.57 | $49.57 | 1,285,557 |
| 2019-08-27 | $49.86 | $49.96 | $49.00 | $49.09 | $49.09 | 2,507,961 |
| 2019-08-26 | $50.15 | $50.34 | $49.31 | $49.48 | $49.48 | 1,495,097 |
| 2019-08-23 | $50.36 | $50.88 | $49.57 | $49.72 | $49.72 | 2,825,711 |
| 2019-08-22 | $50.80 | $50.99 | $50.16 | $50.50 | $50.50 | 1,687,555 |
| 2019-08-21 | $51.47 | $51.47 | $50.71 | $50.90 | $50.90 | 1,241,296 |
| 2019-08-20 | $51.21 | $51.40 | $50.80 | $50.98 | $50.98 | 1,537,332 |
| 2019-08-19 | $51.32 | $51.65 | $51.02 | $51.35 | $51.35 | 2,112,962 |
| 2019-08-16 | $49.61 | $50.64 | $49.47 | $50.48 | $50.48 | 1,958,869 |
| 2019-08-15 | $49.06 | $49.55 | $48.84 | $49.11 | $49.11 | 2,027,318 |
| 2019-08-14 | $49.72 | $50.10 | $48.78 | $48.91 | $48.91 | 3,365,580 |
| 2019-08-13 | $48.68 | $50.72 | $48.42 | $50.44 | $50.44 | 3,279,326 |
| 2019-08-12 | $49.31 | $49.83 | $48.87 | $49.36 | $49.36 | 4,636,455 |
| 2019-08-09 | $49.38 | $50.14 | $49.00 | $49.66 | $49.66 | 3,798,671 |
| 2019-08-08 | $47.35 | $49.36 | $46.81 | $48.60 | $48.60 | 4,443,775 |
| 2019-08-07 | $46.45 | $47.88 | $46.15 | $47.64 | $47.64 | 4,154,661 |
| 2019-08-06 | $46.35 | $46.94 | $45.93 | $46.92 | $46.92 | 2,884,567 |
| 2019-08-05 | $46.40 | $46.56 | $45.64 | $46.05 | $46.05 | 2,309,137 |
| 2019-08-02 | $48.30 | $48.33 | $47.00 | $47.45 | $47.45 | 2,341,175 |
| 2019-08-01 | $49.48 | $49.91 | $48.41 | $48.57 | $48.57 | 3,272,258 |
| 2019-07-31 | $48.54 | $49.70 | $48.39 | $49.44 | $49.44 | 3,470,715 |
| 2019-07-30 | $48.64 | $48.95 | $48.45 | $48.50 | $48.50 | 1,604,498 |
| 2019-07-29 | $48.99 | $49.33 | $48.89 | $49.10 | $49.10 | 949,812 |
| 2019-07-26 | $49.20 | $49.56 | $48.93 | $49.04 | $49.04 | 1,191,829 |
| 2019-07-25 | $48.68 | $49.67 | $48.47 | $48.76 | $48.76 | 2,010,385 |
| 2019-07-24 | $48.41 | $49.62 | $48.18 | $49.46 | $49.46 | 3,016,815 |
| 2019-07-23 | $48.14 | $48.56 | $47.74 | $48.45 | $48.45 | 3,248,491 |
| 2019-07-22 | $48.51 | $48.88 | $47.85 | $47.92 | $47.92 | 3,108,351 |
| 2019-07-19 | $49.54 | $49.82 | $48.54 | $48.60 | $48.60 | 1,509,128 |
| 2019-07-18 | $49.15 | $49.67 | $48.95 | $49.28 | $49.28 | 1,097,618 |
| 2019-07-17 | $50.87 | $50.87 | $49.29 | $49.40 | $49.40 | 1,861,798 |
| 2019-07-16 | $50.27 | $51.13 | $50.03 | $50.82 | $50.82 | 2,962,273 |
| 2019-07-15 | $49.90 | $50.73 | $49.90 | $50.36 | $50.36 | 1,393,120 |
| 2019-07-12 | $49.64 | $49.92 | $49.37 | $49.79 | $49.79 | 1,249,594 |
| 2019-07-11 | $49.65 | $49.79 | $48.90 | $49.62 | $49.62 | 2,445,996 |
| 2019-07-10 | $50.97 | $51.05 | $49.55 | $49.65 | $49.65 | 3,089,152 |
| 2019-07-09 | $50.01 | $50.78 | $49.55 | $50.76 | $50.76 | 2,464,502 |
| 2019-07-08 | $51.65 | $51.74 | $50.05 | $50.25 | $50.25 | 2,458,113 |
| 2019-07-05 | $52.73 | $52.79 | $51.84 | $51.95 | $51.95 | 1,347,153 |
| 2019-07-03 | $53.56 | $53.87 | $52.35 | $52.76 | $52.76 | 1,739,384 |
| 2019-07-02 | $52.97 | $53.73 | $52.62 | $53.73 | $53.73 | 1,841,160 |
| 2019-07-01 | $54.30 | $54.30 | $52.66 | $52.82 | $52.82 | 2,565,794 |
| 2019-06-28 | $51.90 | $53.63 | $51.85 | $53.63 | $53.63 | 3,881,138 |
| 2019-06-27 | $50.49 | $51.87 | $50.28 | $51.84 | $51.84 | 1,531,539 |
| 2019-06-26 | $51.17 | $51.33 | $50.33 | $50.41 | $50.41 | 1,624,229 |
| 2019-06-25 | $50.70 | $51.19 | $50.37 | $50.86 | $50.86 | 2,241,056 |
| 2019-06-24 | $50.91 | $51.17 | $49.88 | $50.83 | $50.83 | 3,243,317 |
| 2019-06-21 | $52.04 | $52.04 | $51.09 | $51.11 | $51.11 | 3,530,085 |
| 2019-06-20 | $52.00 | $53.19 | $51.63 | $52.56 | $52.56 | 3,373,470 |
| 2019-06-19 | $54.00 | $54.01 | $53.47 | $53.91 | $53.91 | 1,022,137 |
| 2019-06-18 | $53.46 | $54.24 | $53.22 | $53.75 | $53.75 | 2,019,666 |
| 2019-06-17 | $54.23 | $54.41 | $53.01 | $53.04 | $53.04 | 1,790,220 |
| 2019-06-14 | $53.78 | $54.54 | $53.59 | $54.28 | $54.28 | 1,634,445 |
| 2019-06-13 | $53.82 | $53.91 | $53.20 | $53.72 | $53.72 | 1,288,193 |
| 2019-06-12 | $53.43 | $53.95 | $53.11 | $53.84 | $53.84 | 1,270,675 |
| 2019-06-11 | $54.13 | $54.38 | $53.54 | $53.59 | $53.59 | 1,775,643 |
| 2019-06-10 | $52.59 | $54.02 | $52.53 | $53.83 | $53.83 | 2,294,692 |
| 2019-06-07 | $51.70 | $53.67 | $51.01 | $52.59 | $52.59 | 2,569,950 |
| 2019-06-06 | $52.05 | $52.28 | $51.03 | $51.94 | $51.94 | 3,791,334 |
| 2019-06-05 | $53.36 | $53.83 | $51.25 | $52.38 | $52.38 | 6,167,190 |
| 2019-06-04 | $53.96 | $54.41 | $51.56 | $54.26 | $54.26 | 5,897,037 |
| 2019-06-03 | $54.64 | $54.87 | $53.98 | $54.30 | $54.30 | 1,790,723 |
| 2019-05-31 | $54.50 | $54.93 | $54.27 | $54.71 | $54.71 | 1,002,136 |
| 2019-05-30 | $54.88 | $55.34 | $54.78 | $55.16 | $55.16 | 711,622 |
| 2019-05-29 | $55.00 | $55.36 | $54.38 | $54.66 | $54.66 | 1,888,401 |
| 2019-05-28 | $55.48 | $55.83 | $55.02 | $55.22 | $55.22 | 1,258,764 |
| 2019-05-24 | $56.00 | $56.19 | $55.32 | $55.38 | $55.38 | 1,175,756 |
| 2019-05-23 | $56.06 | $56.43 | $55.19 | $55.55 | $55.55 | 1,444,391 |
| 2019-05-22 | $56.41 | $56.99 | $56.30 | $56.81 | $56.81 | 1,133,613 |
| 2019-05-21 | $56.38 | $56.97 | $56.30 | $56.77 | $56.77 | 2,098,229 |
| 2019-05-20 | $56.00 | $56.10 | $55.63 | $55.89 | $55.89 | 1,492,221 |
| 2019-05-17 | $56.79 | $57.77 | $56.75 | $56.92 | $56.92 | 1,255,442 |
| 2019-05-16 | $57.00 | $57.87 | $56.76 | $57.55 | $57.55 | 1,262,165 |
| 2019-05-15 | $55.77 | $56.95 | $55.39 | $56.73 | $56.73 | 1,511,040 |
| 2019-05-14 | $55.50 | $56.90 | $55.42 | $56.30 | $56.30 | 2,938,552 |
| 2019-05-13 | $57.02 | $57.02 | $55.09 | $55.29 | $55.29 | 3,309,346 |
| 2019-05-10 | $57.63 | $58.40 | $55.92 | $57.90 | $57.90 | 2,560,050 |
| 2019-05-09 | $58.00 | $58.26 | $55.77 | $57.59 | $57.59 | 3,546,821 |
| 2019-05-08 | $57.04 | $57.61 | $56.79 | $57.34 | $57.34 | 2,909,089 |
| 2019-05-07 | $57.69 | $58.01 | $56.69 | $57.19 | $57.19 | 1,733,290 |
| 2019-05-06 | $57.04 | $58.57 | $56.96 | $58.29 | $58.29 | 1,942,346 |
| 2019-05-03 | $57.11 | $58.43 | $57.02 | $58.25 | $58.25 | 2,403,077 |
| 2019-05-02 | $57.67 | $57.80 | $56.58 | $56.90 | $56.90 | 2,163,563 |
| 2019-05-01 | $58.71 | $59.60 | $57.92 | $58.00 | $58.00 | 3,898,718 |
| 2019-04-30 | $57.14 | $57.14 | $56.11 | $56.39 | $56.39 | 2,274,484 |
| 2019-04-29 | $57.30 | $57.61 | $57.06 | $57.08 | $57.08 | 1,389,685 |
| 2019-04-26 | $56.97 | $57.47 | $56.74 | $57.27 | $57.27 | 1,469,580 |
| 2019-04-25 | $57.00 | $57.15 | $56.36 | $56.80 | $56.80 | 1,518,392 |
| 2019-04-24 | $57.22 | $57.51 | $56.79 | $56.98 | $56.98 | 1,627,521 |
| 2019-04-23 | $56.74 | $57.43 | $56.44 | $57.30 | $57.30 | 1,569,553 |
| 2019-04-22 | $56.57 | $56.78 | $56.22 | $56.60 | $56.60 | 988,502 |
| 2019-04-18 | $57.76 | $57.94 | $56.60 | $56.92 | $56.92 | 2,784,603 |
| 2019-04-17 | $59.49 | $59.71 | $57.63 | $57.84 | $57.84 | 2,661,842 |
| 2019-04-16 | $58.92 | $59.64 | $58.90 | $59.56 | $59.56 | 1,559,094 |
| 2019-04-15 | $58.69 | $58.90 | $58.14 | $58.67 | $58.67 | 2,460,503 |
| 2019-04-12 | $57.96 | $58.81 | $57.93 | $58.60 | $58.60 | 2,154,227 |
| 2019-04-11 | $56.77 | $57.68 | $56.71 | $57.48 | $57.48 | 1,906,620 |
| 2019-04-10 | $55.96 | $56.69 | $55.70 | $56.50 | $56.50 | 1,292,949 |
| 2019-04-09 | $56.99 | $57.00 | $55.66 | $55.88 | $55.88 | 1,569,073 |
| 2019-04-08 | $57.10 | $57.31 | $56.52 | $57.29 | $57.29 | 2,000,891 |
| 2019-04-05 | $56.89 | $57.42 | $56.82 | $57.13 | $57.13 | 1,469,942 |
| 2019-04-04 | $56.84 | $57.09 | $56.67 | $56.73 | $56.73 | 1,175,262 |
| 2019-04-03 | $56.81 | $57.00 | $56.58 | $56.76 | $56.76 | 1,016,938 |
| 2019-04-02 | $56.03 | $56.56 | $55.65 | $56.50 | $56.50 | 1,320,972 |
| 2019-04-01 | $55.47 | $56.24 | $55.42 | $56.11 | $56.11 | 1,708,296 |
| 2019-03-29 | $54.66 | $55.13 | $54.21 | $54.96 | $54.96 | 2,577,917 |
| 2019-03-28 | $53.97 | $54.73 | $53.90 | $54.33 | $54.33 | 1,777,409 |
| 2019-03-27 | $54.65 | $54.76 | $53.54 | $53.94 | $53.94 | 2,322,293 |
| 2019-03-26 | $53.31 | $55.34 | $53.26 | $54.48 | $54.48 | 3,147,931 |
| 2019-03-25 | $55.53 | $55.75 | $54.77 | $55.17 | $55.17 | 1,977,577 |
| 2019-03-22 | $56.35 | $56.56 | $55.38 | $55.62 | $55.62 | 2,998,301 |
| 2019-03-21 | $55.58 | $56.67 | $55.57 | $56.50 | $56.50 | 1,502,348 |
| 2019-03-20 | $55.97 | $56.16 | $55.06 | $55.87 | $55.87 | 2,655,986 |
| 2019-03-19 | $56.21 | $56.55 | $55.79 | $56.11 | $56.11 | 1,717,774 |
| 2019-03-18 | $55.74 | $56.16 | $55.47 | $56.16 | $56.16 | 1,337,259 |
| 2019-03-15 | $55.14 | $55.87 | $54.84 | $55.55 | $55.55 | 2,326,464 |
| 2019-03-14 | $54.97 | $55.33 | $54.56 | $55.16 | $55.16 | 1,550,093 |
| 2019-03-13 | $55.60 | $55.96 | $54.80 | $55.08 | $55.08 | 1,646,155 |
| 2019-03-12 | $55.52 | $55.71 | $54.80 | $55.35 | $55.35 | 1,685,406 |
| 2019-03-11 | $55.06 | $55.80 | $55.03 | $55.46 | $55.46 | 2,049,677 |
| 2019-03-08 | $54.23 | $55.04 | $54.04 | $55.01 | $55.01 | 1,857,635 |
| 2019-03-07 | $54.87 | $55.07 | $54.30 | $54.66 | $54.66 | 2,682,935 |
| 2019-03-06 | $55.54 | $55.64 | $54.97 | $55.12 | $55.12 | 2,545,343 |
| 2019-03-05 | $54.64 | $55.64 | $54.58 | $55.45 | $55.45 | 2,581,708 |
| 2019-03-04 | $55.29 | $55.62 | $54.30 | $54.60 | $54.60 | 1,790,028 |
| 2019-03-01 | $55.96 | $56.30 | $55.05 | $55.27 | $55.27 | 1,663,734 |
| 2019-02-28 | $54.78 | $55.91 | $54.54 | $55.53 | $55.53 | 3,249,832 |
| 2019-02-27 | $55.37 | $55.60 | $54.62 | $54.92 | $54.92 | 3,125,522 |
| 2019-02-26 | $55.97 | $56.10 | $55.44 | $55.57 | $55.57 | 3,056,251 |
| 2019-02-25 | $56.26 | $56.43 | $55.33 | $55.94 | $55.94 | 3,708,777 |
| 2019-02-22 | $55.70 | $55.97 | $55.16 | $55.35 | $55.35 | 3,815,278 |
| 2019-02-21 | $54.75 | $55.93 | $54.75 | $55.52 | $55.52 | 3,847,619 |
| 2019-02-20 | $53.23 | $53.90 | $53.12 | $53.70 | $53.70 | 2,155,595 |
| 2019-02-19 | $53.77 | $53.78 | $52.96 | $53.38 | $53.38 | 2,145,811 |
| 2019-02-15 | $52.60 | $53.03 | $52.11 | $53.03 | $53.03 | 1,943,360 |
| 2019-02-14 | $52.14 | $52.39 | $51.70 | $52.19 | $52.19 | 909,404 |
| 2019-02-13 | $52.50 | $52.90 | $52.07 | $52.54 | $52.54 | 1,416,861 |
| 2019-02-12 | $52.23 | $52.45 | $51.60 | $51.82 | $51.82 | 1,478,091 |
| 2019-02-11 | $51.55 | $52.02 | $51.35 | $51.88 | $51.88 | 828,388 |
| 2019-02-08 | $50.84 | $51.45 | $50.84 | $51.31 | $51.31 | 1,324,178 |
| 2019-02-07 | $52.09 | $52.10 | $50.66 | $51.35 | $51.35 | 1,766,008 |
| 2019-02-06 | $53.04 | $53.18 | $52.19 | $52.62 | $52.62 | 1,910,956 |
| 2019-02-05 | $52.20 | $52.46 | $51.55 | $51.81 | $51.81 | 1,631,600 |
| 2019-02-04 | $51.33 | $52.11 | $51.33 | $52.08 | $52.08 | 2,140,615 |
| 2019-02-01 | $51.40 | $51.97 | $51.29 | $51.47 | $51.47 | 2,196,828 |
| 2019-01-31 | $50.57 | $51.80 | $50.43 | $51.43 | $51.43 | 3,760,935 |
| 2019-01-30 | $49.73 | $51.16 | $49.32 | $50.85 | $50.85 | 6,069,305 |
| 2019-01-29 | $48.44 | $48.93 | $48.05 | $48.72 | $48.72 | 3,060,824 |
| 2019-01-28 | $47.29 | $48.59 | $47.25 | $48.37 | $48.37 | 3,226,699 |
| 2019-01-25 | $47.69 | $47.99 | $47.35 | $47.93 | $47.93 | 1,192,318 |
| 2019-01-24 | $46.86 | $47.32 | $46.72 | $46.99 | $46.99 | 966,567 |
| 2019-01-23 | $46.78 | $47.08 | $46.08 | $46.72 | $46.72 | 1,317,138 |
| 2019-01-22 | $47.18 | $47.37 | $46.25 | $46.60 | $46.60 | 1,844,702 |
| 2019-01-18 | $47.05 | $47.61 | $46.91 | $47.53 | $47.53 | 2,390,738 |
| 2019-01-17 | $45.67 | $46.99 | $45.59 | $46.79 | $46.79 | 1,695,507 |
| 2019-01-16 | $45.93 | $46.34 | $45.48 | $45.85 | $45.85 | 1,884,593 |
| 2019-01-15 | $45.54 | $46.16 | $45.46 | $46.03 | $46.03 | 1,562,831 |
| 2019-01-14 | $45.70 | $46.10 | $45.42 | $45.54 | $45.54 | 1,276,262 |
| 2019-01-11 | $45.99 | $46.41 | $45.78 | $46.19 | $46.19 | 1,611,733 |
| 2019-01-10 | $45.35 | $46.24 | $44.97 | $46.17 | $46.17 | 1,700,910 |
| 2019-01-09 | $45.63 | $46.05 | $45.03 | $45.74 | $45.74 | 1,882,576 |
| 2019-01-08 | $44.98 | $45.68 | $44.50 | $45.03 | $45.03 | 2,224,924 |
| 2019-01-07 | $43.00 | $44.13 | $42.81 | $43.71 | $43.71 | 1,519,486 |
| 2019-01-04 | $41.52 | $43.34 | $41.41 | $43.03 | $43.03 | 2,318,682 |
| 2019-01-03 | $41.87 | $42.12 | $40.50 | $40.71 | $40.71 | 2,654,528 |
| 2019-01-02 | $41.88 | $42.84 | $41.52 | $42.38 | $42.38 | 1,917,427 |
| 2018-12-31 | $42.29 | $42.47 | $41.51 | $42.39 | $42.39 | 2,119,873 |
| 2018-12-28 | $41.82 | $42.41 | $41.30 | $41.98 | $41.98 | 1,714,958 |
| 2018-12-27 | $41.10 | $41.56 | $39.84 | $41.56 | $41.56 | 1,868,210 |
| 2018-12-26 | $39.75 | $41.94 | $39.36 | $41.94 | $41.94 | 2,278,448 |
| 2018-12-24 | $40.36 | $40.72 | $39.54 | $39.55 | $39.55 | 1,190,414 |
| 2018-12-21 | $42.22 | $42.63 | $40.54 | $40.79 | $40.79 | 4,771,293 |
| 2018-12-20 | $43.72 | $44.60 | $41.71 | $42.30 | $42.30 | 4,627,374 |
| 2018-12-19 | $46.95 | $47.78 | $44.94 | $45.17 | $45.17 | 3,833,549 |
| 2018-12-18 | $47.65 | $48.00 | $46.45 | $46.77 | $46.77 | 2,365,419 |
| 2018-12-17 | $47.56 | $47.98 | $46.84 | $47.14 | $47.14 | 1,788,959 |
| 2018-12-14 | $46.75 | $48.29 | $46.75 | $47.62 | $47.62 | 1,840,280 |
| 2018-12-13 | $47.72 | $48.04 | $46.85 | $47.27 | $47.27 | 1,333,772 |
| 2018-12-12 | $47.95 | $48.49 | $47.61 | $47.67 | $47.67 | 1,040,637 |
| 2018-12-11 | $48.53 | $48.89 | $46.87 | $47.23 | $47.23 | 1,900,233 |
| 2018-12-10 | $47.66 | $48.18 | $46.70 | $47.73 | $47.73 | 1,557,118 |
| 2018-12-07 | $49.05 | $49.68 | $47.17 | $47.59 | $47.59 | 2,154,049 |
| 2018-12-06 | $48.63 | $49.38 | $47.83 | $49.36 | $49.36 | 2,523,223 |
| 2018-12-04 | $50.98 | $51.08 | $48.52 | $48.77 | $48.77 | 5,194,241 |
| 2018-12-03 | $52.00 | $52.88 | $51.42 | $51.54 | $51.54 | 4,229,041 |
| 2018-11-30 | $51.35 | $51.65 | $50.09 | $51.32 | $51.32 | 4,278,784 |
| 2018-11-29 | $52.16 | $52.73 | $51.38 | $51.56 | $51.56 | 10,919,098 |
| 2018-11-28 | $51.15 | $51.98 | $50.75 | $51.59 | $51.59 | 1,727,584 |
| 2018-11-27 | $51.21 | $51.57 | $50.66 | $50.96 | $50.96 | 1,338,080 |
| 2018-11-26 | $51.16 | $51.63 | $50.72 | $51.56 | $51.56 | 1,464,901 |
| 2018-11-23 | $49.85 | $51.33 | $49.85 | $50.74 | $50.74 | 880,941 |
| 2018-11-21 | $49.90 | $50.55 | $49.66 | $50.15 | $50.15 | 1,146,467 |
| 2018-11-20 | $48.41 | $49.72 | $47.99 | $49.49 | $49.49 | 2,126,395 |
| 2018-11-19 | $50.45 | $50.71 | $49.14 | $49.27 | $49.27 | 2,324,612 |
| 2018-11-16 | $50.12 | $51.06 | $49.84 | $50.43 | $50.43 | 1,444,520 |
| 2018-11-15 | $49.15 | $50.52 | $48.76 | $50.44 | $50.44 | 1,997,061 |
| 2018-11-14 | $49.92 | $50.66 | $49.38 | $49.71 | $49.71 | 2,649,474 |
| 2018-11-13 | $48.93 | $50.10 | $48.76 | $49.49 | $49.49 | 3,316,823 |
| 2018-11-12 | $48.60 | $49.33 | $48.40 | $48.57 | $48.57 | 3,405,853 |
| 2018-11-09 | $49.04 | $49.49 | $48.33 | $48.75 | $48.75 | 2,910,062 |
| 2018-11-08 | $49.01 | $50.40 | $48.36 | $49.27 | $49.27 | 3,642,567 |
| 2018-11-07 | $47.03 | $48.09 | $46.82 | $48.00 | $48.00 | 3,053,461 |
| 2018-11-06 | $45.97 | $46.94 | $45.59 | $46.57 | $46.57 | 2,531,959 |
| 2018-11-05 | $45.80 | $46.45 | $45.55 | $46.09 | $46.09 | 3,311,466 |
| 2018-11-02 | $46.52 | $46.84 | $45.34 | $45.80 | $45.80 | 4,422,103 |
| 2018-11-01 | $44.56 | $46.42 | $44.28 | $46.40 | $46.40 | 3,723,930 |
| 2018-10-31 | $43.21 | $44.51 | $42.88 | $44.07 | $44.07 | 4,588,919 |
| 2018-10-30 | $42.52 | $42.66 | $41.61 | $42.40 | $42.40 | 4,543,645 |
| 2018-10-29 | $44.45 | $44.82 | $41.73 | $42.33 | $42.33 | 3,366,821 |
| 2018-10-26 | $44.84 | $44.87 | $43.46 | $43.88 | $43.88 | 3,232,317 |
| 2018-10-25 | $45.67 | $45.74 | $44.28 | $45.43 | $45.43 | 3,646,187 |
| 2018-10-24 | $47.88 | $48.04 | $45.02 | $45.08 | $45.08 | 3,023,320 |
| 2018-10-23 | $47.32 | $48.38 | $46.55 | $48.09 | $48.09 | 3,009,943 |
| 2018-10-22 | $49.24 | $49.55 | $48.06 | $48.21 | $48.21 | 1,980,083 |
| 2018-10-19 | $49.96 | $50.32 | $48.89 | $49.00 | $49.00 | 2,722,969 |
| 2018-10-18 | $51.22 | $51.35 | $49.72 | $49.89 | $49.89 | 3,166,429 |
| 2018-10-17 | $51.80 | $52.08 | $51.01 | $51.42 | $51.42 | 1,593,916 |
| 2018-10-16 | $51.30 | $52.07 | $50.90 | $51.90 | $51.90 | 1,848,361 |
| 2018-10-15 | $50.68 | $51.39 | $50.57 | $50.71 | $50.71 | 1,809,925 |
| 2018-10-12 | $51.43 | $51.61 | $49.99 | $50.70 | $50.70 | 3,275,354 |
| 2018-10-11 | $52.00 | $52.18 | $50.39 | $50.62 | $50.62 | 2,488,411 |
| 2018-10-10 | $53.78 | $53.84 | $52.02 | $52.11 | $52.11 | 1,796,982 |
| 2018-10-09 | $54.16 | $54.41 | $53.83 | $53.97 | $53.97 | 790,684 |
| 2018-10-08 | $54.16 | $54.37 | $53.43 | $54.28 | $54.28 | 1,476,870 |
| 2018-10-05 | $55.05 | $55.56 | $53.91 | $54.24 | $54.24 | 1,475,168 |
| 2018-10-04 | $55.91 | $56.19 | $54.74 | $55.05 | $55.05 | 1,981,374 |
| 2018-10-03 | $56.66 | $56.87 | $56.13 | $56.16 | $56.16 | 1,040,324 |
| 2018-10-02 | $56.83 | $57.07 | $56.38 | $56.48 | $56.48 | 896,594 |
| 2018-10-01 | $57.60 | $57.86 | $56.69 | $56.76 | $56.76 | 1,290,761 |
| 2018-09-28 | $57.20 | $57.91 | $56.80 | $57.43 | $57.43 | 1,925,076 |
| 2018-09-27 | $54.55 | $57.05 | $53.57 | $56.89 | $56.89 | 4,532,600 |
| 2018-09-26 | $56.87 | $57.46 | $56.72 | $57.18 | $57.18 | 2,358,008 |
| 2018-09-25 | $56.85 | $56.85 | $56.35 | $56.42 | $56.42 | 1,201,216 |
| 2018-09-24 | $57.60 | $57.60 | $56.41 | $56.94 | $56.94 | 1,698,225 |
| 2018-09-21 | $57.46 | $58.09 | $57.28 | $57.88 | $57.88 | 2,787,260 |
| 2018-09-20 | $57.38 | $57.60 | $57.15 | $57.46 | $57.46 | 1,297,017 |
| 2018-09-19 | $57.16 | $57.41 | $56.74 | $57.05 | $57.05 | 1,402,192 |
| 2018-09-18 | $55.66 | $57.04 | $55.55 | $56.92 | $56.92 | 2,061,035 |
| 2018-09-17 | $55.47 | $56.53 | $55.27 | $55.83 | $55.83 | 1,947,571 |
| 2018-09-14 | $54.16 | $55.69 | $54.13 | $55.47 | $55.47 | 3,041,324 |
| 2018-09-13 | $53.60 | $54.23 | $53.43 | $53.99 | $53.99 | 1,059,669 |
| 2018-09-12 | $53.00 | $53.67 | $52.62 | $53.52 | $53.52 | 1,066,419 |
| 2018-09-11 | $53.25 | $53.38 | $52.80 | $53.16 | $53.16 | 1,203,467 |
| 2018-09-10 | $53.72 | $53.89 | $53.23 | $53.42 | $53.42 | 1,116,562 |
| 2018-09-07 | $52.95 | $53.46 | $52.53 | $53.37 | $53.37 | 965,435 |
| 2018-09-06 | $53.52 | $53.83 | $53.15 | $53.20 | $53.20 | 1,371,413 |
| 2018-09-05 | $52.97 | $53.39 | $52.69 | $52.98 | $52.98 | 1,182,967 |
| 2018-09-04 | $53.53 | $53.69 | $52.68 | $53.02 | $53.02 | 1,425,475 |
| 2018-08-31 | $53.29 | $53.71 | $53.09 | $53.61 | $53.61 | 1,921,446 |
| 2018-08-30 | $54.15 | $54.24 | $53.28 | $53.32 | $53.32 | 1,416,254 |
| 2018-08-29 | $53.87 | $54.55 | $53.81 | $54.25 | $54.25 | 2,194,514 |
| 2018-08-28 | $53.46 | $53.66 | $53.08 | $53.61 | $53.61 | 899,483 |
| 2018-08-27 | $53.40 | $53.84 | $53.32 | $53.43 | $53.43 | 1,203,792 |
| 2018-08-24 | $52.68 | $53.27 | $52.30 | $53.07 | $53.07 | 966,362 |
| 2018-08-23 | $52.34 | $52.68 | $52.16 | $52.38 | $52.38 | 1,085,907 |
| 2018-08-22 | $53.24 | $53.24 | $52.57 | $52.59 | $52.59 | 1,175,175 |
| 2018-08-21 | $53.02 | $53.78 | $53.02 | $53.36 | $53.36 | 1,509,808 |
| 2018-08-20 | $52.37 | $53.34 | $52.37 | $53.08 | $53.08 | 2,169,489 |
| 2018-08-17 | $51.94 | $52.60 | $51.57 | $52.49 | $52.49 | 2,497,979 |
| 2018-08-16 | $52.20 | $52.60 | $51.83 | $51.89 | $51.89 | 1,133,686 |
| 2018-08-15 | $51.47 | $52.03 | $51.21 | $51.97 | $51.97 | 1,886,095 |
| 2018-08-14 | $51.12 | $52.19 | $50.82 | $52.02 | $52.02 | 2,275,824 |
| 2018-08-13 | $50.59 | $51.51 | $50.43 | $51.16 | $51.16 | 2,532,495 |
| 2018-08-10 | $51.36 | $51.36 | $49.88 | $50.61 | $50.61 | 1,854,963 |
| 2018-08-09 | $51.46 | $51.60 | $49.87 | $50.95 | $50.95 | 4,387,848 |
| 2018-08-08 | $49.76 | $49.91 | $48.88 | $48.93 | $48.93 | 1,796,003 |
| 2018-08-07 | $49.83 | $50.05 | $49.54 | $49.61 | $49.61 | 1,365,420 |
| 2018-08-06 | $49.60 | $49.86 | $49.27 | $49.75 | $49.75 | 1,099,489 |
| 2018-08-03 | $49.83 | $50.26 | $49.50 | $49.81 | $49.81 | 1,313,014 |
| 2018-08-02 | $48.75 | $49.72 | $47.78 | $49.68 | $49.68 | 2,028,256 |
| 2018-08-01 | $50.03 | $50.36 | $49.06 | $49.22 | $49.22 | 1,273,731 |
| 2018-07-31 | $49.95 | $50.27 | $49.52 | $50.03 | $50.03 | 2,079,479 |
| 2018-07-30 | $49.59 | $50.17 | $49.45 | $49.76 | $49.76 | 1,238,704 |
| 2018-07-27 | $50.64 | $50.68 | $49.64 | $49.76 | $49.76 | 1,236,754 |
| 2018-07-26 | $50.04 | $50.61 | $49.90 | $50.05 | $50.05 | 1,017,497 |
| 2018-07-25 | $49.61 | $50.20 | $49.16 | $50.16 | $50.16 | 1,806,520 |
| 2018-07-24 | $50.23 | $50.38 | $49.25 | $49.85 | $49.85 | 2,826,828 |
| 2018-07-23 | $49.90 | $50.15 | $49.66 | $49.85 | $49.85 | 2,530,913 |
| 2018-07-20 | $49.73 | $49.79 | $49.33 | $49.54 | $49.54 | 1,180,875 |
| 2018-07-19 | $50.04 | $50.15 | $49.26 | $49.85 | $49.85 | 2,211,638 |
| 2018-07-18 | $49.22 | $51.70 | $49.00 | $50.14 | $50.14 | 6,735,039 |
| 2018-07-17 | $47.15 | $47.90 | $46.93 | $47.57 | $47.57 | 1,546,201 |
| 2018-07-16 | $47.31 | $47.67 | $46.92 | $47.19 | $47.19 | 1,617,660 |
| 2018-07-13 | $47.89 | $48.09 | $47.02 | $47.08 | $47.08 | 1,928,052 |
| 2018-07-12 | $47.99 | $48.38 | $47.79 | $47.96 | $47.96 | 1,275,265 |
| 2018-07-11 | $47.13 | $47.80 | $46.96 | $47.61 | $47.61 | 2,035,392 |
| 2018-07-10 | $47.71 | $48.18 | $47.49 | $47.60 | $47.60 | 1,511,703 |
| 2018-07-09 | $47.42 | $48.06 | $47.17 | $47.77 | $47.77 | 1,176,425 |
| 2018-07-06 | $46.45 | $47.21 | $46.45 | $47.05 | $47.05 | 919,837 |
| 2018-07-05 | $46.98 | $46.98 | $46.16 | $46.62 | $46.62 | 2,245,125 |
| 2018-07-03 | $47.26 | $47.39 | $46.55 | $46.65 | $46.65 | 927,296 |
| 2018-07-02 | $46.79 | $47.23 | $46.40 | $47.06 | $47.06 | 1,973,834 |
| 2018-06-29 | $47.65 | $47.97 | $47.18 | $47.25 | $47.25 | 2,972,190 |
| 2018-06-28 | $48.16 | $48.16 | $47.06 | $47.65 | $47.65 | 2,232,020 |
| 2018-06-27 | $49.73 | $49.99 | $48.02 | $48.10 | $48.10 | 3,094,203 |
| 2018-06-26 | $48.73 | $49.70 | $47.66 | $49.48 | $49.48 | 2,771,583 |
| 2018-06-25 | $50.95 | $50.95 | $47.33 | $48.77 | $48.77 | 5,794,685 |
| 2018-06-22 | $51.97 | $52.20 | $51.66 | $51.96 | $51.96 | 3,325,647 |
| 2018-06-21 | $53.06 | $53.10 | $51.87 | $51.90 | $51.90 | 926,334 |
| 2018-06-20 | $53.44 | $53.84 | $52.93 | $52.99 | $52.99 | 1,197,035 |
| 2018-06-19 | $54.00 | $54.12 | $53.44 | $53.61 | $53.61 | 3,222,272 |
| 2018-06-18 | $54.42 | $54.65 | $53.88 | $54.55 | $54.55 | 1,109,353 |
| 2018-06-15 | $53.83 | $54.95 | $53.35 | $54.95 | $54.95 | 2,345,613 |
| 2018-06-14 | $54.07 | $55.11 | $53.94 | $54.45 | $54.45 | 2,684,208 |
| 2018-06-13 | $53.19 | $54.61 | $52.76 | $53.44 | $53.44 | 2,929,014 |
| 2018-06-12 | $52.48 | $53.30 | $52.17 | $52.73 | $52.73 | 1,071,613 |
| 2018-06-11 | $51.92 | $52.51 | $51.76 | $52.27 | $52.27 | 763,354 |
| 2018-06-08 | $51.80 | $51.82 | $51.32 | $51.75 | $51.75 | 888,901 |
| 2018-06-07 | $51.81 | $52.56 | $51.60 | $51.95 | $51.95 | 2,832,992 |
| 2018-06-06 | $50.73 | $51.58 | $50.36 | $51.55 | $51.55 | 1,541,415 |
| 2018-06-05 | $51.14 | $51.65 | $50.26 | $50.80 | $50.80 | 3,590,757 |
| 2018-06-04 | $53.26 | $53.45 | $52.86 | $53.03 | $53.03 | 1,468,014 |
| 2018-06-01 | $52.55 | $53.20 | $52.55 | $53.18 | $53.18 | 1,714,228 |
| 2018-05-31 | $52.87 | $52.97 | $52.04 | $52.34 | $52.34 | 1,763,165 |
| 2018-05-30 | $53.16 | $53.22 | $52.62 | $52.77 | $52.77 | 1,503,478 |
| 2018-05-29 | $53.68 | $54.07 | $52.64 | $52.81 | $52.81 | 2,905,992 |
| 2018-05-25 | $53.58 | $54.37 | $53.42 | $54.13 | $54.13 | 2,213,486 |
| 2018-05-24 | $52.95 | $53.89 | $52.81 | $53.67 | $53.67 | 1,569,248 |
| 2018-05-23 | $52.83 | $53.40 | $52.42 | $52.85 | $52.85 | 1,438,693 |
| 2018-05-22 | $53.31 | $53.55 | $53.12 | $53.18 | $53.18 | 1,278,846 |
| 2018-05-21 | $53.19 | $53.78 | $53.04 | $53.32 | $53.32 | 1,570,205 |
| 2018-05-18 | $52.50 | $53.19 | $52.17 | $52.97 | $52.97 | 1,322,352 |
| 2018-05-17 | $52.22 | $52.86 | $52.22 | $52.49 | $52.49 | 2,048,189 |
| 2018-05-16 | $52.00 | $53.00 | $51.52 | $52.50 | $52.50 | 2,375,829 |
| 2018-05-15 | $51.32 | $51.82 | $51.24 | $51.71 | $51.71 | 1,494,319 |
| 2018-05-14 | $51.48 | $51.74 | $51.26 | $51.42 | $51.42 | 1,185,304 |
| 2018-05-11 | $51.26 | $51.55 | $51.00 | $51.46 | $51.46 | 993,042 |
| 2018-05-10 | $51.38 | $51.96 | $51.20 | $51.40 | $51.40 | 1,118,969 |
| 2018-05-09 | $50.86 | $51.17 | $50.48 | $51.16 | $51.16 | 1,808,755 |
| 2018-05-08 | $50.31 | $51.45 | $50.25 | $50.65 | $50.65 | 1,853,478 |
| 2018-05-07 | $51.01 | $51.46 | $50.16 | $50.31 | $50.31 | 2,467,122 |
| 2018-05-04 | $51.15 | $51.80 | $50.80 | $51.51 | $51.51 | 1,847,843 |
| 2018-05-03 | $52.11 | $52.13 | $50.69 | $51.10 | $51.10 | 2,026,855 |
| 2018-05-02 | $54.93 | $55.78 | $51.71 | $52.03 | $52.03 | 3,130,214 |
| 2018-05-01 | $53.24 | $53.89 | $52.79 | $53.86 | $53.86 | 2,029,657 |
| 2018-04-30 | $54.96 | $55.03 | $53.33 | $53.47 | $53.47 | 2,295,439 |
| 2018-04-27 | $55.05 | $55.85 | $54.52 | $54.75 | $54.75 | 1,514,392 |
| 2018-04-26 | $57.00 | $57.15 | $54.74 | $55.05 | $55.05 | 2,228,327 |
| 2018-04-25 | $56.17 | $56.61 | $55.46 | $56.38 | $56.38 | 1,231,635 |
| 2018-04-24 | $57.18 | $57.37 | $55.77 | $56.11 | $56.11 | 1,416,579 |
| 2018-04-23 | $55.78 | $57.08 | $55.45 | $56.75 | $56.75 | 2,245,623 |
| 2018-04-20 | $54.97 | $55.73 | $54.85 | $55.65 | $55.65 | 1,410,289 |
| 2018-04-19 | $55.41 | $55.49 | $54.56 | $54.96 | $54.96 | 1,342,563 |
| 2018-04-18 | $56.13 | $56.50 | $54.84 | $55.43 | $55.43 | 2,828,982 |
| 2018-04-17 | $54.00 | $54.27 | $53.63 | $53.88 | $53.88 | 1,652,675 |
| 2018-04-16 | $52.77 | $53.80 | $52.77 | $53.44 | $53.44 | 1,223,937 |
| 2018-04-13 | $53.55 | $53.94 | $52.29 | $52.42 | $52.42 | 1,487,641 |
| 2018-04-12 | $52.69 | $53.69 | $52.64 | $53.34 | $53.34 | 1,718,305 |
| 2018-04-11 | $51.99 | $52.71 | $51.76 | $52.33 | $52.33 | 1,940,737 |
| 2018-04-10 | $53.58 | $53.62 | $50.98 | $52.00 | $52.00 | 3,227,539 |
| 2018-04-09 | $53.40 | $53.96 | $52.97 | $53.03 | $53.03 | 1,033,671 |
| 2018-04-06 | $54.04 | $54.35 | $52.73 | $53.21 | $53.21 | 2,407,684 |
| 2018-04-05 | $53.29 | $54.68 | $52.90 | $54.39 | $54.39 | 3,784,541 |
| 2018-04-04 | $51.65 | $53.17 | $51.39 | $53.04 | $53.04 | 1,362,407 |
| 2018-04-03 | $52.22 | $52.63 | $51.81 | $52.39 | $52.39 | 1,542,566 |
| 2018-04-02 | $53.00 | $53.24 | $51.37 | $51.97 | $51.97 | 1,545,363 |
| 2018-03-29 | $52.70 | $53.40 | $52.26 | $52.97 | $52.97 | 1,782,373 |
| 2018-03-28 | $52.87 | $53.30 | $51.74 | $52.48 | $52.48 | 5,257,969 |
| 2018-03-27 | $52.52 | $54.16 | $52.32 | $52.87 | $52.87 | 2,717,891 |
| 2018-03-26 | $52.21 | $52.47 | $51.31 | $52.44 | $52.44 | 1,587,027 |
| 2018-03-23 | $52.88 | $53.10 | $51.30 | $51.40 | $51.40 | 2,366,787 |
| 2018-03-22 | $54.27 | $55.03 | $52.55 | $52.71 | $52.71 | 2,547,381 |
| 2018-03-21 | $55.75 | $55.93 | $54.09 | $54.17 | $54.17 | 2,224,188 |
| 2018-03-20 | $55.73 | $56.31 | $55.35 | $55.72 | $55.72 | 1,301,519 |
| 2018-03-19 | $56.12 | $56.27 | $55.10 | $55.42 | $55.42 | 1,533,309 |
| 2018-03-16 | $55.24 | $56.24 | $55.23 | $56.12 | $56.12 | 2,456,681 |
| 2018-03-15 | $56.06 | $56.09 | $55.26 | $55.34 | $55.34 | 1,528,931 |
| 2018-03-14 | $56.75 | $57.03 | $55.67 | $55.95 | $55.95 | 1,576,422 |
| 2018-03-13 | $56.93 | $57.24 | $56.49 | $56.65 | $56.65 | 1,588,923 |
| 2018-03-12 | $57.20 | $57.43 | $56.38 | $56.58 | $56.58 | 1,896,388 |
| 2018-03-09 | $55.78 | $57.20 | $55.58 | $57.15 | $57.15 | 2,755,028 |
| 2018-03-08 | $55.80 | $56.08 | $55.25 | $55.45 | $55.45 | 1,823,003 |
| 2018-03-07 | $55.40 | $56.00 | $54.99 | $55.50 | $55.50 | 1,877,277 |
| 2018-03-06 | $55.76 | $56.14 | $55.42 | $56.00 | $56.00 | 1,980,406 |
| 2018-03-05 | $56.28 | $56.39 | $54.86 | $55.58 | $55.58 | 2,327,409 |
| 2018-03-02 | $56.13 | $56.78 | $55.53 | $56.44 | $56.44 | 4,246,074 |
| 2018-03-01 | $57.00 | $57.50 | $56.09 | $56.77 | $56.77 | 3,016,655 |
| 2018-02-28 | $56.26 | $58.00 | $56.08 | $56.90 | $56.90 | 13,020,538 |
| 2018-02-27 | $57.94 | $58.44 | $56.17 | $56.27 | $56.27 | 1,823,848 |
| 2018-02-26 | $58.35 | $58.50 | $57.25 | $57.95 | $57.95 | 1,379,167 |
| 2018-02-23 | $58.08 | $58.20 | $57.29 | $57.90 | $57.90 | 1,251,851 |
| 2018-02-22 | $59.53 | $59.61 | $56.95 | $57.29 | $57.29 | 2,572,245 |
| 2018-02-21 | $59.19 | $59.48 | $58.72 | $58.72 | $58.72 | 1,743,208 |
| 2018-02-20 | $58.69 | $59.66 | $58.60 | $58.95 | $58.95 | 1,504,303 |
| 2018-02-16 | $59.01 | $59.50 | $58.61 | $59.11 | $59.11 | 1,036,722 |
| 2018-02-15 | $59.28 | $59.64 | $58.77 | $59.36 | $59.36 | 1,908,152 |
| 2018-02-14 | $56.95 | $58.94 | $56.88 | $58.88 | $58.88 | 1,464,306 |
| 2018-02-13 | $57.24 | $57.67 | $56.87 | $57.50 | $57.50 | 1,499,958 |
| 2018-02-12 | $56.84 | $57.86 | $56.44 | $57.45 | $57.45 | 1,829,719 |
| 2018-02-09 | $56.57 | $57.04 | $54.25 | $56.21 | $56.21 | 1,740,923 |
| 2018-02-08 | $57.75 | $58.04 | $56.00 | $56.01 | $56.01 | 1,791,592 |
| 2018-02-07 | $57.93 | $59.01 | $57.53 | $57.74 | $57.74 | 1,518,534 |
| 2018-02-06 | $55.99 | $58.35 | $55.20 | $58.20 | $58.20 | 2,466,420 |
| 2018-02-05 | $59.53 | $61.18 | $56.94 | $56.95 | $56.95 | 2,306,877 |
| 2018-02-02 | $60.49 | $60.87 | $58.91 | $59.00 | $59.00 | 1,369,115 |
| 2018-02-01 | $60.77 | $61.07 | $60.08 | $60.59 | $60.59 | 1,219,440 |
| 2018-01-31 | $60.00 | $61.05 | $60.00 | $60.74 | $60.74 | 1,563,751 |
| 2018-01-30 | $60.05 | $60.91 | $59.51 | $59.96 | $59.96 | 1,055,331 |
| 2018-01-29 | $60.61 | $61.03 | $60.11 | $60.57 | $60.57 | 1,099,385 |
| 2018-01-26 | $60.00 | $60.96 | $59.55 | $60.93 | $60.93 | 1,256,543 |
| 2018-01-25 | $60.01 | $60.39 | $58.91 | $59.61 | $59.61 | 1,259,445 |
| 2018-01-24 | $58.71 | $60.61 | $58.32 | $59.77 | $59.77 | 3,527,271 |
| 2018-01-23 | $59.49 | $59.49 | $58.29 | $58.33 | $58.33 | 1,607,933 |
| 2018-01-22 | $59.45 | $59.45 | $58.38 | $59.37 | $59.37 | 1,610,573 |
| 2018-01-19 | $58.88 | $59.69 | $58.74 | $59.43 | $59.43 | 2,139,667 |
| 2018-01-18 | $59.04 | $59.14 | $58.45 | $58.86 | $58.86 | 1,417,159 |
| 2018-01-17 | $58.54 | $59.30 | $57.73 | $59.27 | $59.27 | 2,610,282 |
| 2018-01-16 | $58.05 | $58.45 | $57.13 | $57.39 | $57.39 | 1,624,985 |
| 2018-01-12 | $56.38 | $58.04 | $56.25 | $57.85 | $57.85 | 2,057,632 |
| 2018-01-11 | $55.84 | $56.50 | $55.76 | $56.16 | $56.16 | 2,114,641 |
| 2018-01-10 | $55.00 | $55.82 | $54.90 | $55.60 | $55.60 | 1,396,460 |
| 2018-01-09 | $54.83 | $55.29 | $54.51 | $54.94 | $54.94 | 1,001,975 |
| 2018-01-08 | $54.92 | $55.00 | $54.38 | $54.66 | $54.66 | 1,052,180 |
| 2018-01-05 | $55.11 | $55.11 | $54.22 | $54.87 | $54.87 | 1,176,979 |
| 2018-01-04 | $55.35 | $55.78 | $54.66 | $54.68 | $54.68 | 1,432,552 |
| 2018-01-03 | $54.95 | $55.62 | $54.65 | $55.37 | $55.37 | 1,397,624 |
| 2018-01-02 | $53.76 | $54.97 | $53.58 | $54.96 | $54.96 | 1,614,179 |
| 2017-12-29 | $53.45 | $53.96 | $53.20 | $53.25 | $53.25 | 889,909 |
| 2017-12-28 | $54.01 | $54.03 | $53.34 | $53.61 | $53.61 | 1,186,989 |
| 2017-12-27 | $53.95 | $54.19 | $53.70 | $54.00 | $54.00 | 792,700 |
| 2017-12-26 | $53.93 | $54.25 | $53.65 | $53.73 | $53.73 | 906,947 |
| 2017-12-22 | $54.33 | $54.47 | $53.72 | $54.03 | $54.03 | 1,251,857 |
| 2017-12-21 | $54.90 | $55.31 | $54.01 | $54.14 | $54.14 | 1,346,967 |
| 2017-12-20 | $55.74 | $56.41 | $54.74 | $54.82 | $54.82 | 1,797,666 |
| 2017-12-19 | $55.14 | $56.05 | $55.02 | $55.59 | $55.59 | 1,592,622 |
| 2017-12-18 | $54.51 | $55.36 | $54.50 | $54.98 | $54.98 | 2,094,664 |
| 2017-12-15 | $53.14 | $54.30 | $52.58 | $54.00 | $54.00 | 6,275,489 |
| 2017-12-14 | $53.16 | $53.46 | $52.70 | $52.81 | $52.81 | 1,433,280 |
| 2017-12-13 | $53.93 | $53.93 | $53.09 | $53.16 | $53.16 | 1,222,815 |
| 2017-12-12 | $54.64 | $54.64 | $53.55 | $53.65 | $53.65 | 1,640,536 |
| 2017-12-11 | $54.75 | $55.37 | $54.33 | $54.72 | $54.72 | 1,492,003 |
| 2017-12-08 | $54.74 | $55.57 | $54.36 | $55.03 | $55.03 | 1,249,849 |
| 2017-12-07 | $54.50 | $54.62 | $54.08 | $54.34 | $54.34 | 1,093,747 |
| 2017-12-06 | $54.49 | $54.80 | $53.70 | $54.31 | $54.31 | 1,161,732 |
| 2017-12-05 | $55.53 | $55.67 | $54.27 | $54.33 | $54.33 | 938,087 |
| 2017-12-04 | $55.68 | $56.84 | $55.30 | $55.41 | $55.41 | 2,507,341 |
| 2017-12-01 | $53.94 | $54.91 | $53.68 | $54.81 | $54.81 | 1,317,456 |
| 2017-11-30 | $54.00 | $54.69 | $52.36 | $54.16 | $54.16 | 3,497,128 |
| 2017-11-29 | $55.48 | $56.21 | $55.12 | $55.29 | $55.29 | 1,640,080 |
| 2017-11-28 | $55.62 | $55.83 | $54.92 | $55.31 | $55.31 | 1,759,104 |
| 2017-11-27 | $55.55 | $56.03 | $55.47 | $55.61 | $55.61 | 1,224,822 |
| 2017-11-24 | $55.41 | $55.74 | $55.01 | $55.50 | $55.50 | 550,824 |
| 2017-11-22 | $55.42 | $56.00 | $55.11 | $55.31 | $55.31 | 1,277,544 |
| 2017-11-21 | $54.93 | $55.88 | $54.80 | $55.48 | $55.48 | 2,014,071 |
| 2017-11-20 | $54.78 | $55.09 | $54.28 | $54.69 | $54.69 | 2,306,354 |
| 2017-11-17 | $54.12 | $54.90 | $53.69 | $54.84 | $54.84 | 3,943,455 |
| 2017-11-16 | $53.85 | $54.30 | $53.50 | $53.97 | $53.97 | 6,225,098 |
| 2017-11-15 | $55.09 | $55.19 | $54.58 | $55.07 | $55.07 | 1,345,399 |
| 2017-11-14 | $55.08 | $55.22 | $54.10 | $55.10 | $55.10 | 1,308,700 |
| 2017-11-13 | $54.91 | $55.34 | $54.65 | $55.27 | $55.27 | 1,717,783 |
| 2017-11-10 | $55.75 | $56.06 | $54.07 | $55.23 | $55.23 | 2,272,543 |
| 2017-11-09 | $55.74 | $58.27 | $55.29 | $56.89 | $56.89 | 3,115,303 |
| 2017-11-08 | $55.37 | $55.63 | $54.81 | $55.56 | $55.56 | 1,423,638 |
| 2017-11-07 | $56.55 | $57.37 | $54.97 | $55.36 | $55.36 | 1,793,433 |
| 2017-11-06 | $55.00 | $56.12 | $54.91 | $55.26 | $55.26 | 1,518,782 |
| 2017-11-03 | $54.91 | $55.09 | $54.53 | $55.03 | $55.03 | 922,980 |
| 2017-11-02 | $54.27 | $55.17 | $54.21 | $54.91 | $54.91 | 2,134,024 |
| 2017-11-01 | $56.06 | $56.10 | $54.04 | $54.20 | $54.20 | 2,246,546 |
| 2017-10-31 | $54.82 | $55.98 | $54.72 | $55.75 | $55.75 | 1,441,239 |
| 2017-10-30 | $55.29 | $55.67 | $54.67 | $54.80 | $54.80 | 972,388 |
| 2017-10-27 | $54.80 | $56.28 | $54.49 | $55.64 | $55.64 | 2,308,873 |
| 2017-10-26 | $54.80 | $55.25 | $54.53 | $54.92 | $54.92 | 1,373,500 |
| 2017-10-25 | $54.67 | $55.19 | $54.38 | $54.79 | $54.79 | 2,407,822 |
| 2017-10-24 | $53.63 | $54.78 | $53.50 | $54.66 | $54.66 | 2,467,749 |
| 2017-10-23 | $53.76 | $54.10 | $53.53 | $53.72 | $53.72 | 1,984,765 |
| 2017-10-20 | $54.87 | $54.94 | $53.45 | $53.73 | $53.73 | 3,459,633 |
| 2017-10-19 | $56.40 | $56.52 | $53.80 | $54.17 | $54.17 | 7,936,900 |
| 2017-10-18 | $58.45 | $58.45 | $57.13 | $57.47 | $57.47 | 4,187,580 |
| 2017-10-17 | $58.69 | $59.00 | $58.44 | $58.61 | $58.61 | 2,360,423 |
| 2017-10-16 | $58.83 | $59.15 | $58.40 | $58.92 | $58.92 | 2,088,445 |
| 2017-10-13 | $59.43 | $59.60 | $58.22 | $58.74 | $58.74 | 3,925,398 |
| 2017-10-12 | $58.56 | $59.30 | $58.43 | $58.86 | $58.86 | 29,345,290 |
| 2017-10-11 | $59.15 | $59.42 | $58.58 | $58.80 | $58.80 | 2,721,843 |
| 2017-10-10 | $59.19 | $59.54 | $58.99 | $59.16 | $59.16 | 2,658,838 |
| 2017-10-09 | $58.75 | $59.66 | $58.71 | $58.89 | $58.89 | 2,211,669 |
| 2017-10-06 | $58.25 | $59.40 | $58.25 | $58.84 | $58.84 | 3,026,934 |
| 2017-10-05 | $58.01 | $58.54 | $57.53 | $58.41 | $58.41 | 7,767,820 |
| 2017-10-04 | $54.58 | $56.20 | $54.53 | $55.98 | $55.98 | 1,566,581 |
| 2017-10-03 | $54.46 | $55.11 | $54.03 | $54.73 | $54.73 | 1,212,466 |
| 2017-10-02 | $53.94 | $54.53 | $53.60 | $54.42 | $54.42 | 1,111,899 |
| 2017-09-29 | $53.46 | $54.15 | $52.44 | $54.05 | $54.05 | 2,508,346 |
| 2017-09-28 | $52.52 | $53.93 | $51.99 | $53.65 | $53.65 | 2,527,667 |
| 2017-09-27 | $54.99 | $55.04 | $52.74 | $52.83 | $52.83 | 1,960,663 |
| 2017-09-26 | $54.46 | $55.68 | $54.26 | $54.89 | $54.89 | 2,549,545 |
| 2017-09-25 | $53.74 | $54.11 | $53.23 | $53.60 | $53.60 | 1,422,751 |
| 2017-09-22 | $54.09 | $54.81 | $53.75 | $54.02 | $54.02 | 1,392,579 |
| 2017-09-21 | $54.54 | $54.83 | $53.95 | $54.40 | $54.40 | 1,231,315 |
| 2017-09-20 | $55.36 | $55.42 | $53.71 | $54.36 | $54.36 | 2,204,298 |
| 2017-09-19 | $56.27 | $56.27 | $55.29 | $55.46 | $55.46 | 1,504,249 |
| 2017-09-18 | $56.70 | $57.21 | $56.28 | $56.35 | $56.35 | 1,455,687 |
| 2017-09-15 | $56.55 | $56.74 | $55.28 | $56.74 | $56.74 | 3,808,399 |
| 2017-09-14 | $57.35 | $58.58 | $57.25 | $57.72 | $57.72 | 1,354,813 |
| 2017-09-13 | $56.94 | $57.84 | $56.75 | $57.79 | $57.79 | 1,399,743 |
| 2017-09-12 | $56.92 | $57.22 | $56.41 | $57.20 | $57.20 | 1,019,670 |
| 2017-09-11 | $56.19 | $58.20 | $56.00 | $56.65 | $56.65 | 2,873,413 |
| 2017-09-08 | $55.84 | $56.98 | $55.01 | $55.12 | $55.12 | 1,537,947 |
| 2017-09-07 | $57.00 | $57.43 | $55.77 | $55.86 | $55.86 | 1,642,298 |
| 2017-09-06 | $56.53 | $57.17 | $55.91 | $57.12 | $57.12 | 1,961,468 |
| 2017-09-05 | $58.51 | $58.54 | $55.30 | $56.69 | $56.69 | 2,810,897 |
| 2017-09-01 | $59.62 | $60.00 | $58.48 | $58.54 | $58.54 | 1,159,890 |
| 2017-08-31 | $58.42 | $59.50 | $58.41 | $59.46 | $59.46 | 1,792,821 |
| 2017-08-30 | $57.53 | $58.80 | $57.25 | $58.22 | $58.22 | 1,430,195 |
| 2017-08-29 | $57.43 | $57.74 | $56.47 | $57.64 | $57.64 | 1,532,747 |
| 2017-08-28 | $57.98 | $58.03 | $57.48 | $57.88 | $57.88 | 878,613 |
| 2017-08-25 | $57.99 | $58.00 | $57.58 | $57.72 | $57.72 | 1,934,962 |
| 2017-08-24 | $57.33 | $57.91 | $57.29 | $57.73 | $57.73 | 1,495,111 |
| 2017-08-23 | $56.53 | $57.91 | $56.53 | $57.15 | $57.15 | 1,903,662 |
| 2017-08-22 | $56.01 | $57.03 | $56.01 | $56.90 | $56.90 | 1,072,763 |
| 2017-08-21 | $55.81 | $56.15 | $55.59 | $55.86 | $55.86 | 980,583 |
| 2017-08-18 | $56.33 | $56.33 | $55.26 | $55.78 | $55.78 | 1,424,778 |
| 2017-08-17 | $57.98 | $58.07 | $56.01 | $56.18 | $56.18 | 2,067,539 |
| 2017-08-16 | $57.80 | $58.41 | $57.44 | $57.90 | $57.90 | 1,434,593 |
| 2017-08-15 | $57.61 | $58.56 | $57.22 | $57.45 | $57.45 | 2,822,548 |
| 2017-08-14 | $57.14 | $57.83 | $57.01 | $57.46 | $57.46 | 2,619,908 |
| 2017-08-11 | $54.75 | $57.17 | $54.15 | $56.77 | $56.77 | 12,874,815 |
| 2017-08-10 | $58.04 | $58.16 | $56.90 | $57.07 | $57.07 | 1,656,606 |
| 2017-08-09 | $58.88 | $58.99 | $58.05 | $58.36 | $58.36 | 2,075,241 |
| 2017-08-08 | $59.05 | $61.48 | $58.85 | $59.42 | $59.42 | 5,341,341 |
| 2017-08-07 | $57.15 | $57.62 | $56.49 | $56.65 | $56.65 | 2,833,326 |
| 2017-08-04 | $56.47 | $57.48 | $56.27 | $56.90 | $56.90 | 1,265,045 |
| 2017-08-03 | $55.77 | $56.96 | $55.77 | $56.25 | $56.25 | 1,152,770 |
| 2017-08-02 | $56.89 | $57.25 | $55.45 | $55.84 | $55.84 | 1,255,978 |
| 2017-08-01 | $56.49 | $57.25 | $56.15 | $56.91 | $56.91 | 2,486,095 |
| 2017-07-31 | $55.45 | $55.73 | $54.98 | $55.07 | $55.07 | 886,281 |
| 2017-07-28 | $54.71 | $55.26 | $54.39 | $55.21 | $55.21 | 983,892 |
| 2017-07-27 | $55.70 | $55.85 | $54.29 | $55.11 | $55.11 | 1,201,890 |
| 2017-07-26 | $56.00 | $56.01 | $55.20 | $55.65 | $55.65 | 631,774 |
| 2017-07-25 | $55.90 | $56.36 | $55.43 | $55.75 | $55.75 | 998,410 |
| 2017-07-24 | $55.30 | $55.77 | $55.04 | $55.73 | $55.73 | 1,082,025 |
| 2017-07-21 | $54.90 | $55.23 | $54.76 | $55.07 | $55.07 | 658,226 |
| 2017-07-20 | $54.53 | $55.33 | $54.33 | $55.05 | $55.05 | 972,645 |
| 2017-07-19 | $54.27 | $54.51 | $54.09 | $54.38 | $54.38 | 688,376 |
| 2017-07-18 | $54.22 | $54.44 | $53.71 | $54.18 | $54.18 | 620,018 |
| 2017-07-17 | $53.51 | $54.45 | $53.16 | $54.13 | $54.13 | 1,062,125 |
| 2017-07-14 | $54.43 | $54.48 | $53.40 | $53.47 | $53.47 | 923,880 |
| 2017-07-13 | $54.12 | $54.49 | $53.65 | $54.24 | $54.24 | 1,061,017 |
| 2017-07-12 | $54.32 | $54.64 | $53.58 | $54.09 | $54.09 | 1,174,740 |
| 2017-07-11 | $53.79 | $54.30 | $53.40 | $53.96 | $53.96 | 780,957 |
| 2017-07-10 | $54.53 | $55.09 | $53.66 | $54.03 | $54.03 | 1,253,838 |
| 2017-07-07 | $54.20 | $55.04 | $54.20 | $54.68 | $54.68 | 950,235 |
| 2017-07-06 | $55.06 | $55.06 | $53.93 | $54.06 | $54.06 | 1,550,796 |
| 2017-07-05 | $54.52 | $55.75 | $54.50 | $55.41 | $55.41 | 973,694 |
| 2017-07-03 | $54.63 | $55.21 | $54.38 | $54.55 | $54.55 | 496,186 |
| 2017-06-30 | $54.96 | $55.00 | $54.27 | $54.29 | $54.29 | 1,025,663 |
| 2017-06-29 | $55.16 | $55.33 | $54.08 | $54.42 | $54.42 | 844,905 |
| 2017-06-28 | $54.18 | $55.73 | $54.18 | $55.28 | $55.28 | 1,012,373 |
| 2017-06-27 | $55.01 | $55.29 | $53.84 | $53.86 | $53.86 | 1,517,157 |
| 2017-06-26 | $54.82 | $56.12 | $54.82 | $55.31 | $55.31 | 1,225,716 |
| 2017-06-23 | $55.57 | $55.87 | $54.74 | $54.81 | $54.81 | 2,188,845 |
| 2017-06-22 | $55.01 | $56.26 | $54.90 | $55.46 | $55.46 | 2,613,554 |
| 2017-06-21 | $53.24 | $55.23 | $53.20 | $54.90 | $54.90 | 2,426,566 |
| 2017-06-20 | $53.51 | $53.92 | $52.95 | $53.10 | $53.10 | 1,059,158 |
| 2017-06-19 | $53.20 | $53.84 | $53.06 | $53.63 | $53.63 | 1,036,571 |
| 2017-06-16 | $52.71 | $53.01 | $52.09 | $52.90 | $52.90 | 2,348,629 |
| 2017-06-15 | $51.61 | $52.95 | $51.61 | $52.91 | $52.91 | 1,146,075 |
| 2017-06-14 | $51.99 | $52.74 | $51.70 | $52.17 | $52.17 | 1,432,854 |
| 2017-06-13 | $50.78 | $52.23 | $50.77 | $51.84 | $51.84 | 1,457,083 |
| 2017-06-12 | $50.98 | $51.26 | $49.52 | $50.42 | $50.42 | 2,050,208 |
| 2017-06-09 | $51.97 | $52.31 | $50.80 | $51.13 | $51.13 | 2,214,803 |
| 2017-06-08 | $50.93 | $52.10 | $50.68 | $51.79 | $51.79 | 2,046,748 |
| 2017-06-07 | $50.08 | $50.81 | $49.75 | $50.79 | $50.79 | 1,934,974 |
| 2017-06-06 | $50.00 | $50.60 | $49.66 | $49.72 | $49.72 | 2,199,861 |
| 2017-06-05 | $51.17 | $51.17 | $50.07 | $50.31 | $50.31 | 1,580,004 |
| 2017-06-02 | $51.16 | $51.64 | $50.97 | $51.16 | $51.16 | 1,166,461 |
| 2017-06-01 | $50.23 | $51.10 | $49.98 | $50.93 | $50.93 | 1,713,508 |
| 2017-05-31 | $50.25 | $50.28 | $49.56 | $49.97 | $49.97 | 1,345,724 |
| 2017-05-30 | $50.78 | $51.18 | $50.06 | $50.07 | $50.07 | 1,574,825 |
| 2017-05-26 | $51.97 | $52.32 | $50.81 | $50.84 | $50.84 | 1,798,776 |
| 2017-05-25 | $49.83 | $51.01 | $49.79 | $50.68 | $50.68 | 1,272,005 |
| 2017-05-24 | $49.80 | $49.80 | $49.20 | $49.64 | $49.64 | 1,067,933 |
| 2017-05-23 | $50.26 | $50.53 | $49.46 | $49.58 | $49.58 | 1,420,644 |
| 2017-05-22 | $49.24 | $50.62 | $49.11 | $50.51 | $50.51 | 1,926,554 |
| 2017-05-19 | $49.23 | $49.75 | $48.83 | $49.34 | $49.34 | 1,465,551 |
| 2017-05-18 | $48.00 | $49.29 | $47.76 | $49.12 | $49.12 | 2,593,030 |
| 2017-05-17 | $50.03 | $50.25 | $47.96 | $48.07 | $48.07 | 2,388,303 |
| 2017-05-16 | $51.48 | $51.55 | $50.18 | $50.31 | $50.31 | 2,225,372 |
| 2017-05-15 | $51.54 | $51.95 | $51.20 | $51.50 | $51.50 | 2,063,828 |
| 2017-05-12 | $52.90 | $53.09 | $51.21 | $51.50 | $51.50 | 2,742,680 |
| 2017-05-11 | $53.85 | $54.46 | $52.50 | $52.95 | $52.95 | 2,617,555 |
| 2017-05-10 | $54.44 | $55.93 | $53.10 | $54.07 | $54.07 | 4,093,863 |
| 2017-05-09 | $55.25 | $56.15 | $55.05 | $55.78 | $55.78 | 2,637,869 |
| 2017-05-08 | $55.57 | $55.83 | $54.91 | $55.10 | $55.10 | 1,487,077 |
| 2017-05-05 | $55.00 | $55.80 | $55.00 | $55.49 | $55.49 | 913,406 |
| 2017-05-04 | $55.17 | $55.49 | $54.82 | $54.84 | $54.84 | 1,126,285 |
| 2017-05-03 | $55.02 | $55.32 | $54.59 | $54.90 | $54.90 | 1,185,157 |
| 2017-05-02 | $55.01 | $55.33 | $54.45 | $55.06 | $55.06 | 1,154,860 |
| 2017-05-01 | $54.00 | $56.29 | $53.72 | $54.90 | $54.90 | 2,322,846 |
| 2017-04-28 | $53.92 | $54.87 | $53.09 | $53.93 | $53.93 | 2,907,470 |
| 2017-04-27 | $52.75 | $53.27 | $52.62 | $52.68 | $52.68 | 1,698,494 |
| 2017-04-26 | $51.02 | $52.86 | $51.02 | $52.76 | $52.76 | 1,654,227 |
| 2017-04-25 | $50.57 | $51.37 | $50.54 | $51.08 | $51.08 | 1,035,837 |
| 2017-04-24 | $50.84 | $51.13 | $50.12 | $50.35 | $50.35 | 1,054,272 |
| 2017-04-21 | $50.35 | $50.44 | $49.60 | $50.13 | $50.13 | 971,591 |
| 2017-04-20 | $49.53 | $50.75 | $49.53 | $50.14 | $50.14 | 1,289,838 |
| 2017-04-19 | $48.95 | $49.63 | $48.70 | $49.21 | $49.21 | 1,069,163 |
| 2017-04-18 | $48.90 | $48.91 | $48.30 | $48.82 | $48.82 | 717,337 |
| 2017-04-17 | $48.07 | $49.01 | $47.96 | $48.96 | $48.96 | 1,129,330 |
| 2017-04-13 | $47.83 | $48.64 | $47.76 | $48.03 | $48.03 | 1,706,506 |
| 2017-04-12 | $47.55 | $48.00 | $46.96 | $47.85 | $47.85 | 1,933,759 |
| 2017-04-11 | $48.64 | $48.64 | $47.29 | $47.47 | $47.47 | 1,464,276 |
| 2017-04-10 | $48.49 | $48.94 | $48.12 | $48.54 | $48.54 | 1,520,113 |
| 2017-04-07 | $50.01 | $50.04 | $48.15 | $48.31 | $48.31 | 5,706,644 |
| 2017-04-06 | $49.75 | $50.01 | $49.39 | $49.91 | $49.91 | 997,178 |
| 2017-04-05 | $49.93 | $50.75 | $49.59 | $49.78 | $49.78 | 1,141,622 |
| 2017-04-04 | $50.04 | $50.15 | $49.32 | $49.76 | $49.76 | 1,484,365 |
| 2017-04-03 | $50.74 | $50.95 | $50.00 | $50.19 | $50.19 | 1,302,954 |
| 2017-03-31 | $50.99 | $51.20 | $50.44 | $50.73 | $50.73 | 1,108,156 |
| 2017-03-30 | $50.89 | $51.37 | $50.89 | $51.24 | $51.24 | 753,959 |
| 2017-03-29 | $51.09 | $51.30 | $50.65 | $50.86 | $50.86 | 1,261,483 |
| 2017-03-28 | $51.80 | $52.10 | $51.13 | $51.30 | $51.30 | 1,548,051 |
| 2017-03-27 | $50.15 | $51.17 | $49.92 | $51.02 | $51.02 | 887,426 |
| 2017-03-24 | $51.34 | $51.53 | $50.30 | $50.48 | $50.48 | 1,306,949 |
| 2017-03-23 | $50.98 | $51.67 | $50.88 | $51.11 | $51.11 | 1,081,511 |
| 2017-03-22 | $50.11 | $51.13 | $49.55 | $50.97 | $50.97 | 1,128,996 |
| 2017-03-21 | $51.30 | $51.72 | $49.95 | $50.00 | $50.00 | 1,158,056 |
| 2017-03-20 | $51.36 | $51.53 | $50.81 | $51.10 | $51.10 | 846,766 |
| 2017-03-17 | $51.71 | $51.85 | $51.25 | $51.31 | $51.31 | 1,241,097 |
| 2017-03-16 | $51.35 | $51.45 | $51.06 | $51.43 | $51.43 | 844,527 |
| 2017-03-15 | $51.05 | $51.49 | $50.71 | $51.41 | $51.41 | 1,141,492 |
| 2017-03-14 | $51.21 | $51.23 | $50.40 | $50.96 | $50.96 | 1,066,023 |
| 2017-03-13 | $51.83 | $51.83 | $51.11 | $51.32 | $51.32 | 1,086,292 |
| 2017-03-10 | $50.23 | $51.22 | $50.07 | $51.10 | $51.10 | 1,160,833 |
| 2017-03-09 | $49.77 | $50.06 | $49.48 | $49.92 | $49.92 | 765,686 |
| 2017-03-08 | $49.59 | $49.83 | $49.40 | $49.52 | $49.52 | 776,663 |
| 2017-03-07 | $49.56 | $49.76 | $49.05 | $49.42 | $49.42 | 806,869 |
| 2017-03-06 | $49.90 | $50.00 | $49.16 | $49.76 | $49.76 | 1,207,284 |
| 2017-03-03 | $51.00 | $51.00 | $49.79 | $50.11 | $50.11 | 849,170 |
| 2017-03-02 | $50.79 | $51.25 | $50.63 | $50.98 | $50.98 | 878,774 |
| 2017-03-01 | $51.12 | $51.61 | $50.42 | $51.05 | $51.05 | 1,199,364 |
| 2017-02-28 | $50.82 | $51.20 | $50.45 | $50.70 | $50.70 | 934,959 |
| 2017-02-27 | $49.93 | $50.83 | $49.57 | $50.77 | $50.77 | 1,326,575 |
| 2017-02-24 | $50.51 | $50.63 | $49.77 | $50.02 | $50.02 | 1,443,274 |
| 2017-02-23 | $52.48 | $52.50 | $50.61 | $50.68 | $50.68 | 1,869,803 |
| 2017-02-22 | $49.24 | $52.14 | $48.68 | $51.64 | $51.64 | 4,043,069 |
| 2017-02-21 | $47.74 | $48.52 | $47.74 | $48.20 | $48.20 | 1,802,151 |
| 2017-02-17 | $47.62 | $47.85 | $47.27 | $47.69 | $47.69 | 1,653,718 |
| 2017-02-16 | $47.95 | $48.14 | $47.24 | $47.63 | $47.63 | 1,236,250 |
| 2017-02-15 | $47.66 | $48.12 | $47.01 | $47.92 | $47.92 | 1,464,834 |
| 2017-02-14 | $47.82 | $47.97 | $47.58 | $47.77 | $47.77 | 1,048,707 |
| 2017-02-13 | $48.02 | $48.10 | $47.56 | $47.87 | $47.87 | 1,449,892 |
| 2017-02-10 | $48.43 | $48.91 | $47.54 | $47.80 | $47.80 | 1,611,014 |
| 2017-02-09 | $47.81 | $48.31 | $47.70 | $48.06 | $48.06 | 1,249,178 |
| 2017-02-08 | $47.88 | $48.14 | $47.51 | $47.86 | $47.86 | 1,065,787 |
| 2017-02-07 | $47.58 | $48.09 | $47.47 | $47.70 | $47.70 | 1,477,247 |
| 2017-02-06 | $47.76 | $48.02 | $47.28 | $47.52 | $47.52 | 1,139,099 |
| 2017-02-03 | $48.13 | $48.36 | $47.41 | $47.74 | $47.74 | 760,795 |
| 2017-02-02 | $48.17 | $48.50 | $47.55 | $47.66 | $47.66 | 694,731 |
| 2017-02-01 | $47.30 | $48.45 | $46.83 | $48.08 | $48.08 | 1,296,482 |
| 2017-01-31 | $47.88 | $48.11 | $46.83 | $47.00 | $47.00 | 1,625,213 |
| 2017-01-30 | $48.80 | $48.88 | $47.94 | $48.03 | $48.03 | 1,337,131 |
| 2017-01-27 | $49.35 | $49.56 | $48.61 | $49.02 | $49.02 | 945,318 |
| 2017-01-26 | $49.22 | $50.05 | $48.77 | $49.33 | $49.33 | 2,613,556 |
| 2017-01-25 | $47.22 | $48.24 | $46.96 | $48.09 | $48.09 | 1,275,823 |
| 2017-01-24 | $45.92 | $46.95 | $45.83 | $46.84 | $46.84 | 1,239,446 |
| 2017-01-23 | $45.47 | $46.15 | $45.15 | $46.00 | $46.00 | 826,780 |
| 2017-01-20 | $45.93 | $46.41 | $45.41 | $45.63 | $45.63 | 735,986 |
| 2017-01-19 | $45.76 | $46.36 | $45.39 | $45.62 | $45.62 | 1,031,295 |
| 2017-01-18 | $44.97 | $45.77 | $44.56 | $45.67 | $45.67 | 942,996 |
| 2017-01-17 | $45.08 | $45.22 | $44.20 | $44.74 | $44.74 | 905,427 |
| 2017-01-13 | $45.49 | $45.49 | $44.84 | $44.95 | $44.95 | 547,673 |
| 2017-01-12 | $45.47 | $45.83 | $44.67 | $45.35 | $45.35 | 731,462 |
| 2017-01-11 | $45.01 | $45.82 | $44.72 | $45.75 | $45.75 | 870,469 |
| 2017-01-10 | $44.33 | $45.36 | $44.33 | $45.22 | $45.22 | 1,065,488 |
| 2017-01-09 | $44.14 | $44.70 | $43.90 | $44.39 | $44.39 | 855,769 |
| 2017-01-06 | $44.75 | $44.92 | $44.06 | $44.25 | $44.25 | 932,858 |
| 2017-01-05 | $44.51 | $44.79 | $44.02 | $44.55 | $44.55 | 933,743 |
| 2017-01-04 | $43.10 | $44.89 | $42.78 | $44.77 | $44.77 | 1,854,498 |
| 2017-01-03 | $43.13 | $43.87 | $42.64 | $42.79 | $42.79 | 1,618,472 |
| 2016-12-30 | $42.62 | $42.97 | $42.10 | $42.53 | $42.53 | 856,919 |
| 2016-12-29 | $42.93 | $43.45 | $42.04 | $42.66 | $42.66 | 2,178,419 |
| 2016-12-28 | $43.68 | $43.68 | $42.89 | $42.93 | $42.93 | 718,788 |
| 2016-12-27 | $43.62 | $44.53 | $43.53 | $43.69 | $43.69 | 442,700 |
| 2016-12-23 | $43.51 | $43.70 | $43.16 | $43.51 | $43.51 | 1,474,312 |
| 2016-12-22 | $44.83 | $44.87 | $43.33 | $43.38 | $43.38 | 1,050,655 |
| 2016-12-21 | $45.02 | $45.16 | $44.63 | $44.93 | $44.93 | 658,615 |
| 2016-12-20 | $43.52 | $45.50 | $43.26 | $44.92 | $44.92 | 1,901,726 |
| 2016-12-19 | $43.97 | $43.97 | $42.90 | $43.06 | $43.06 | 1,362,916 |
| 2016-12-16 | $45.20 | $45.20 | $43.81 | $44.13 | $44.13 | 1,994,210 |
| 2016-12-15 | $44.17 | $45.37 | $43.52 | $45.14 | $45.14 | 2,087,308 |
| 2016-12-14 | $43.92 | $44.91 | $43.65 | $44.03 | $44.03 | 1,342,809 |
| 2016-12-13 | $44.04 | $44.16 | $43.58 | $43.90 | $43.90 | 1,278,423 |
| 2016-12-12 | $44.21 | $44.38 | $43.32 | $43.99 | $43.99 | 1,906,818 |
| 2016-12-09 | $44.19 | $44.70 | $43.76 | $44.50 | $44.50 | 1,182,904 |
| 2016-12-08 | $42.77 | $44.17 | $42.38 | $44.02 | $44.02 | 2,234,072 |
| 2016-12-07 | $41.27 | $42.86 | $41.08 | $42.66 | $42.66 | 1,461,104 |
| 2016-12-06 | $40.88 | $41.41 | $40.47 | $41.25 | $41.25 | 1,152,412 |
| 2016-12-05 | $39.70 | $40.99 | $39.48 | $40.64 | $40.64 | 1,406,238 |
| 2016-12-02 | $38.71 | $39.33 | $38.66 | $39.28 | $39.28 | 1,096,296 |
| 2016-12-01 | $39.87 | $40.28 | $38.68 | $38.85 | $38.85 | 1,323,657 |
| 2016-11-30 | $40.48 | $40.48 | $39.32 | $39.81 | $39.81 | 1,752,351 |
| 2016-11-29 | $40.31 | $40.71 | $40.09 | $40.71 | $40.71 | 1,220,610 |
| 2016-11-28 | $40.51 | $40.66 | $39.77 | $40.10 | $40.10 | 1,526,115 |
| 2016-11-25 | $39.96 | $40.59 | $39.65 | $40.58 | $40.58 | 510,657 |
| 2016-11-23 | $39.31 | $40.21 | $39.31 | $39.98 | $39.98 | 1,123,291 |
| 2016-11-22 | $39.85 | $40.35 | $39.46 | $40.25 | $40.25 | 1,452,340 |
| 2016-11-21 | $39.79 | $40.12 | $39.46 | $39.59 | $39.59 | 1,324,138 |
| 2016-11-18 | $39.68 | $40.07 | $39.14 | $39.68 | $39.68 | 1,597,396 |
| 2016-11-17 | $39.60 | $40.05 | $39.33 | $39.83 | $39.83 | 1,294,194 |
| 2016-11-16 | $40.13 | $40.13 | $39.10 | $39.57 | $39.57 | 1,252,441 |
| 2016-11-15 | $41.49 | $41.49 | $40.10 | $40.17 | $40.17 | 1,996,768 |
| 2016-11-14 | $38.50 | $41.61 | $38.50 | $41.34 | $41.34 | 3,492,917 |
| 2016-11-11 | $37.68 | $39.04 | $37.07 | $38.42 | $38.42 | 3,205,835 |
| 2016-11-10 | $35.80 | $38.52 | $35.80 | $37.97 | $37.97 | 4,985,590 |
| 2016-11-09 | $36.82 | $38.30 | $35.21 | $35.53 | $35.53 | 5,489,021 |
| 2016-11-08 | $37.84 | $39.25 | $37.47 | $39.13 | $39.13 | 3,036,118 |
| 2016-11-07 | $37.69 | $37.86 | $37.42 | $37.83 | $37.83 | 2,559,978 |
| 2016-11-04 | $36.87 | $37.79 | $36.87 | $37.00 | $37.00 | 1,232,913 |
| 2016-11-03 | $37.60 | $37.85 | $37.02 | $37.21 | $37.21 | 1,503,124 |
| 2016-11-02 | $37.79 | $38.32 | $37.21 | $37.49 | $37.49 | 1,171,788 |
| 2016-11-01 | $39.11 | $39.14 | $37.21 | $37.70 | $37.70 | 1,760,010 |
| 2016-10-31 | $38.44 | $38.96 | $38.18 | $38.87 | $38.87 | 1,593,660 |
| 2016-10-28 | $36.78 | $38.35 | $36.51 | $38.24 | $38.24 | 2,818,878 |
| 2016-10-27 | $37.43 | $37.57 | $35.57 | $35.71 | $35.71 | 2,749,309 |
| 2016-10-26 | $37.65 | $38.29 | $37.52 | $37.97 | $37.97 | 1,070,526 |
| 2016-10-25 | $37.84 | $38.09 | $37.45 | $37.73 | $37.73 | 1,862,276 |
| 2016-10-24 | $38.36 | $39.19 | $37.99 | $38.06 | $38.06 | 2,839,522 |
| 2016-10-21 | $38.42 | $38.54 | $37.80 | $37.99 | $37.99 | 3,208,156 |
| 2016-10-20 | $38.20 | $38.80 | $37.69 | $38.74 | $38.74 | 1,134,885 |
| 2016-10-19 | $37.66 | $38.22 | $37.40 | $38.11 | $38.11 | 1,417,796 |
| 2016-10-18 | $37.96 | $38.67 | $37.90 | $38.25 | $38.25 | 1,310,357 |
| 2016-10-17 | $37.44 | $37.62 | $37.21 | $37.47 | $37.47 | 1,765,083 |
| 2016-10-14 | $37.25 | $37.89 | $37.10 | $37.33 | $37.33 | 2,125,225 |
| 2016-10-13 | $37.46 | $38.05 | $37.45 | $37.79 | $37.79 | 1,569,632 |
| 2016-10-12 | $37.95 | $38.24 | $37.60 | $38.08 | $38.08 | 1,455,359 |
| 2016-10-11 | $38.51 | $38.52 | $37.69 | $37.95 | $37.95 | 1,747,770 |
| 2016-10-10 | $38.54 | $38.66 | $38.35 | $38.48 | $38.48 | 1,216,566 |
| 2016-10-07 | $38.59 | $38.73 | $38.31 | $38.46 | $38.46 | 3,508,207 |
| 2016-10-06 | $38.29 | $38.68 | $37.98 | $38.64 | $38.64 | 2,146,420 |
| 2016-10-05 | $36.92 | $38.34 | $36.20 | $38.26 | $38.26 | 3,730,246 |
| 2016-10-04 | $37.31 | $38.14 | $37.25 | $38.05 | $38.05 | 1,499,557 |
| 2016-10-03 | $37.69 | $38.07 | $37.39 | $37.78 | $37.78 | 1,244,131 |
| 2016-09-30 | $37.32 | $38.00 | $36.93 | $37.70 | $37.70 | 1,744,062 |
| 2016-09-29 | $37.48 | $37.50 | $36.61 | $37.16 | $37.16 | 1,723,617 |
| 2016-09-28 | $37.81 | $37.86 | $36.95 | $37.44 | $37.44 | 2,938,944 |
| 2016-09-27 | $36.86 | $38.00 | $36.86 | $37.69 | $37.69 | 2,505,303 |
| 2016-09-26 | $37.34 | $38.03 | $36.03 | $36.72 | $36.72 | 3,168,653 |
| 2016-09-23 | $36.92 | $37.50 | $36.48 | $37.42 | $37.42 | 1,503,713 |
| 2016-09-22 | $36.43 | $37.24 | $36.43 | $37.17 | $37.17 | 1,599,663 |
| 2016-09-21 | $36.41 | $36.64 | $35.80 | $36.30 | $36.30 | 1,831,778 |
| 2016-09-20 | $35.40 | $36.43 | $35.40 | $36.31 | $36.31 | 1,853,463 |
| 2016-09-19 | $35.97 | $36.04 | $35.19 | $35.34 | $35.34 | 1,716,072 |
| 2016-09-16 | $36.25 | $36.46 | $35.65 | $35.75 | $35.75 | 3,015,439 |
| 2016-09-15 | $35.77 | $36.49 | $35.76 | $36.24 | $36.24 | 2,577,553 |
| 2016-09-14 | $35.32 | $35.99 | $35.02 | $35.96 | $35.96 | 2,268,346 |
| 2016-09-13 | $35.10 | $35.45 | $34.75 | $35.29 | $35.29 | 2,023,637 |
| 2016-09-12 | $34.42 | $35.32 | $34.17 | $35.25 | $35.25 | 1,701,420 |
| 2016-09-09 | $34.40 | $34.61 | $34.16 | $34.50 | $34.50 | 3,211,369 |
| 2016-09-08 | $35.00 | $35.03 | $34.36 | $34.40 | $34.40 | 1,742,827 |
| 2016-09-07 | $35.27 | $35.48 | $34.83 | $34.97 | $34.97 | 2,314,261 |
| 2016-09-06 | $35.73 | $35.81 | $35.22 | $35.31 | $35.31 | 1,540,541 |
| 2016-09-02 | $36.27 | $36.91 | $35.36 | $35.61 | $35.61 | 3,946,646 |
| 2016-09-01 | $37.47 | $38.31 | $36.50 | $37.05 | $37.05 | 4,218,191 |
| 2016-08-31 | $35.93 | $36.36 | $35.64 | $35.89 | $35.89 | 1,950,120 |
| 2016-08-30 | $35.63 | $36.00 | $35.39 | $35.85 | $35.85 | 2,066,437 |
| 2016-08-29 | $36.04 | $36.62 | $35.36 | $35.52 | $35.52 | 2,716,599 |
| 2016-08-26 | $36.15 | $36.37 | $35.68 | $35.80 | $35.80 | 2,550,168 |
| 2016-08-25 | $36.68 | $36.77 | $36.16 | $36.18 | $36.18 | 2,279,515 |
| 2016-08-24 | $37.79 | $38.06 | $36.78 | $36.86 | $36.86 | 2,588,160 |
| 2016-08-23 | $37.70 | $38.09 | $37.57 | $37.68 | $37.68 | 2,940,575 |
| 2016-08-22 | $38.19 | $38.23 | $37.53 | $37.68 | $37.68 | 1,572,613 |
| 2016-08-19 | $38.26 | $38.64 | $38.00 | $38.21 | $38.21 | 2,124,678 |
| 2016-08-18 | $38.54 | $38.74 | $38.34 | $38.70 | $38.70 | 1,626,913 |
| 2016-08-17 | $37.80 | $38.66 | $37.50 | $38.66 | $38.66 | 2,143,322 |
| 2016-08-16 | $38.15 | $38.30 | $37.30 | $37.63 | $37.63 | 2,438,364 |
| 2016-08-15 | $38.46 | $38.85 | $38.26 | $38.37 | $38.37 | 2,685,638 |
| 2016-08-12 | $38.53 | $38.98 | $38.17 | $38.44 | $38.44 | 2,401,034 |
| 2016-08-11 | $37.68 | $38.81 | $37.42 | $38.78 | $38.78 | 2,808,929 |
| 2016-08-10 | $38.07 | $38.45 | $37.28 | $37.30 | $37.30 | 4,067,953 |
| 2016-08-09 | $39.55 | $40.59 | $37.66 | $37.91 | $37.91 | 10,995,691 |
| 2016-08-08 | $42.98 | $43.57 | $42.81 | $42.96 | $42.96 | 2,552,253 |
| 2016-08-05 | $41.95 | $43.14 | $41.69 | $43.10 | $43.10 | 1,837,222 |
| 2016-08-04 | $40.28 | $41.76 | $40.28 | $41.66 | $41.66 | 1,916,537 |
| 2016-08-03 | $39.75 | $40.70 | $39.54 | $40.45 | $40.45 | 2,172,825 |
| 2016-08-02 | $41.99 | $42.05 | $39.29 | $39.76 | $39.76 | 4,858,213 |
| 2016-08-01 | $42.50 | $42.68 | $42.39 | $42.46 | $42.46 | 2,202,347 |
| 2016-07-29 | $43.00 | $43.21 | $42.43 | $42.60 | $42.60 | 2,199,103 |
| 2016-07-28 | $42.25 | $43.12 | $41.78 | $42.96 | $42.96 | 1,569,639 |
| 2016-07-27 | $41.93 | $42.30 | $41.32 | $42.13 | $42.13 | 1,513,647 |
| 2016-07-26 | $41.90 | $42.12 | $41.73 | $41.87 | $41.87 | 1,165,046 |
| 2016-07-25 | $41.23 | $41.80 | $41.21 | $41.69 | $41.69 | 1,533,817 |
| 2016-07-22 | $41.26 | $41.42 | $40.93 | $41.11 | $41.11 | 1,686,320 |
| 2016-07-21 | $41.24 | $41.71 | $41.00 | $41.12 | $41.12 | 1,170,891 |
| 2016-07-20 | $40.10 | $41.24 | $39.32 | $41.19 | $41.19 | 2,150,496 |
| 2016-07-19 | $41.13 | $41.39 | $40.04 | $40.14 | $40.14 | 1,668,307 |
| 2016-07-18 | $41.37 | $41.64 | $40.92 | $41.16 | $41.16 | 1,881,907 |
| 2016-07-15 | $42.52 | $42.55 | $40.82 | $41.19 | $41.19 | 3,334,242 |
| 2016-07-14 | $44.37 | $44.70 | $42.75 | $42.77 | $42.77 | 3,038,990 |
| 2016-07-13 | $44.59 | $44.62 | $43.91 | $43.98 | $43.98 | 2,035,473 |
| 2016-07-12 | $43.54 | $44.60 | $43.54 | $44.55 | $44.55 | 2,677,202 |
| 2016-07-11 | $42.37 | $43.24 | $42.18 | $43.16 | $43.16 | 2,046,511 |
| 2016-07-08 | $40.93 | $42.27 | $40.34 | $42.06 | $42.06 | 2,021,122 |
| 2016-07-07 | $40.26 | $41.06 | $40.12 | $40.59 | $40.59 | 1,468,144 |
| 2016-07-06 | $40.30 | $40.74 | $39.80 | $40.30 | $40.30 | 1,978,616 |
| 2016-07-05 | $40.75 | $41.31 | $40.16 | $40.51 | $40.51 | 1,959,679 |
| 2016-07-01 | $40.00 | $41.19 | $39.97 | $41.06 | $41.06 | 1,952,609 |
| 2016-06-30 | $39.50 | $39.87 | $38.62 | $39.84 | $39.84 | 2,012,107 |
| 2016-06-29 | $38.76 | $39.61 | $38.49 | $39.28 | $39.28 | 3,368,583 |
| 2016-06-28 | $39.41 | $39.74 | $38.22 | $38.44 | $38.44 | 3,171,247 |
| 2016-06-27 | $39.54 | $40.04 | $38.17 | $38.21 | $38.21 | 4,098,091 |
| 2016-06-24 | $41.70 | $42.01 | $40.37 | $40.38 | $40.38 | 7,220,075 |
| 2016-06-23 | $44.88 | $44.88 | $44.11 | $44.23 | $44.23 | 1,579,849 |
| 2016-06-22 | $44.29 | $44.79 | $43.95 | $44.24 | $44.24 | 1,241,795 |
| 2016-06-21 | $44.23 | $44.66 | $43.96 | $44.46 | $44.46 | 1,174,189 |
| 2016-06-20 | $44.01 | $44.92 | $44.01 | $44.22 | $44.22 | 1,035,328 |
| 2016-06-17 | $43.51 | $43.67 | $43.15 | $43.38 | $43.38 | 1,152,986 |
| 2016-06-16 | $43.04 | $43.44 | $41.96 | $43.30 | $43.30 | 1,096,839 |
| 2016-06-15 | $43.33 | $44.47 | $43.27 | $43.36 | $43.36 | 2,119,610 |
| 2016-06-14 | $43.59 | $43.93 | $43.01 | $43.22 | $43.22 | 1,439,701 |
| 2016-06-13 | $44.35 | $44.87 | $43.81 | $43.83 | $43.83 | 968,129 |
| 2016-06-10 | $44.91 | $45.79 | $43.89 | $44.53 | $44.53 | 1,177,476 |
| 2016-06-09 | $45.45 | $45.71 | $45.10 | $45.61 | $45.61 | 1,496,799 |
| 2016-06-08 | $46.18 | $46.19 | $45.44 | $45.46 | $45.46 | 1,376,771 |
| 2016-06-07 | $45.76 | $46.30 | $45.57 | $45.91 | $45.91 | 1,092,674 |
| 2016-06-06 | $45.50 | $45.56 | $44.77 | $45.40 | $45.40 | 1,509,346 |
| 2016-06-03 | $46.27 | $46.27 | $44.84 | $45.73 | $45.73 | 839,003 |
| 2016-06-02 | $46.26 | $46.66 | $46.09 | $46.55 | $46.55 | 1,123,432 |
| 2016-06-01 | $46.18 | $46.63 | $46.06 | $46.59 | $46.59 | 973,122 |
| 2016-05-31 | $47.04 | $47.12 | $46.21 | $46.41 | $46.41 | 1,649,445 |
| 2016-05-27 | $45.80 | $47.11 | $45.57 | $47.09 | $47.09 | 1,346,907 |
| 2016-05-26 | $46.34 | $46.34 | $45.11 | $45.78 | $45.78 | 1,799,876 |
| 2016-05-25 | $47.88 | $47.92 | $46.52 | $46.57 | $46.57 | 1,694,095 |
| 2016-05-24 | $46.97 | $47.86 | $46.71 | $47.81 | $47.81 | 1,177,757 |
| 2016-05-23 | $46.77 | $47.47 | $46.71 | $46.74 | $46.74 | 811,378 |
| 2016-05-20 | $46.48 | $47.27 | $46.48 | $47.21 | $47.21 | 883,124 |
| 2016-05-19 | $47.20 | $47.57 | $46.19 | $46.39 | $46.39 | 1,319,967 |
| 2016-05-18 | $47.18 | $47.92 | $46.76 | $47.58 | $47.58 | 1,656,111 |
| 2016-05-17 | $47.11 | $48.02 | $46.90 | $47.23 | $47.23 | 1,342,709 |
| 2016-05-16 | $46.33 | $47.61 | $46.21 | $47.35 | $47.35 | 1,311,178 |
| 2016-05-13 | $47.05 | $47.45 | $46.19 | $46.38 | $46.38 | 1,488,494 |
| 2016-05-12 | $47.02 | $47.48 | $46.36 | $47.19 | $47.19 | 1,483,697 |
| 2016-05-11 | $46.81 | $47.94 | $46.57 | $46.68 | $46.68 | 1,759,641 |
| 2016-05-10 | $45.27 | $47.98 | $44.09 | $46.89 | $46.89 | 7,757,037 |
| 2016-05-09 | $48.88 | $49.68 | $48.64 | $49.25 | $49.25 | 1,868,253 |
| 2016-05-06 | $48.55 | $49.00 | $47.93 | $48.89 | $48.89 | 1,031,420 |
| 2016-05-05 | $49.18 | $49.79 | $48.75 | $48.88 | $48.88 | 1,319,876 |
| 2016-05-04 | $49.54 | $50.25 | $48.89 | $49.16 | $49.16 | 1,890,066 |
| 2016-05-03 | $49.38 | $50.31 | $49.20 | $50.14 | $50.14 | 2,091,912 |
| 2016-05-02 | $48.83 | $49.95 | $48.65 | $49.83 | $49.83 | 1,625,264 |
| 2016-04-29 | $49.50 | $50.20 | $47.78 | $48.89 | $48.89 | 2,526,741 |
| 2016-04-28 | $49.42 | $49.66 | $48.47 | $48.73 | $48.73 | 2,098,930 |
| 2016-04-27 | $48.69 | $49.92 | $48.50 | $49.80 | $49.80 | 1,554,828 |
| 2016-04-26 | $49.14 | $49.47 | $48.24 | $48.85 | $48.85 | 1,276,817 |
| 2016-04-25 | $48.73 | $49.34 | $48.66 | $49.31 | $49.31 | 2,010,461 |
| 2016-04-22 | $50.02 | $50.31 | $48.41 | $48.66 | $48.66 | 2,402,347 |
| 2016-04-21 | $50.69 | $50.79 | $49.61 | $49.97 | $49.97 | 1,354,130 |
| 2016-04-20 | $51.43 | $51.69 | $50.46 | $50.90 | $50.90 | 1,603,988 |
| 2016-04-19 | $52.47 | $52.52 | $51.19 | $51.50 | $51.50 | 1,993,545 |
| 2016-04-18 | $53.06 | $53.17 | $51.29 | $52.14 | $52.14 | 2,601,151 |
| 2016-04-15 | $54.66 | $54.66 | $52.33 | $53.08 | $53.08 | 2,779,105 |
| 2016-04-14 | $55.00 | $55.24 | $54.21 | $54.52 | $54.52 | 727,356 |
| 2016-04-13 | $54.33 | $55.22 | $53.80 | $55.16 | $55.16 | 752,315 |
| 2016-04-12 | $53.57 | $54.03 | $53.03 | $53.93 | $53.93 | 938,861 |
| 2016-04-11 | $54.64 | $54.88 | $53.51 | $53.53 | $53.53 | 828,825 |
| 2016-04-08 | $54.26 | $54.67 | $53.17 | $53.64 | $53.64 | 827,764 |
| 2016-04-07 | $54.93 | $55.03 | $53.48 | $53.79 | $53.79 | 1,652,715 |
| 2016-04-06 | $54.09 | $55.13 | $53.96 | $54.99 | $54.99 | 1,576,874 |
| 2016-04-05 | $54.03 | $54.28 | $53.43 | $53.96 | $53.96 | 1,640,167 |
| 2016-04-04 | $54.58 | $54.89 | $54.24 | $54.64 | $54.64 | 829,148 |
| 2016-04-01 | $54.71 | $55.25 | $53.80 | $54.52 | $54.52 | 1,979,331 |
| 2016-03-31 | $54.29 | $55.59 | $53.91 | $55.29 | $55.29 | 2,691,957 |
| 2016-03-30 | $52.66 | $54.34 | $52.47 | $54.18 | $54.18 | 2,356,442 |
| 2016-03-29 | $51.13 | $51.42 | $50.65 | $51.26 | $51.26 | 1,210,958 |
| 2016-03-28 | $51.11 | $51.46 | $50.55 | $51.35 | $51.35 | 1,467,720 |
| 2016-03-24 | $49.71 | $51.27 | $49.45 | $51.08 | $51.08 | 2,140,933 |
| 2016-03-23 | $51.67 | $51.67 | $49.70 | $49.77 | $49.77 | 2,597,820 |
| 2016-03-22 | $51.55 | $52.18 | $51.01 | $51.64 | $51.64 | 2,318,155 |
| 2016-03-21 | $52.13 | $53.05 | $52.13 | $52.71 | $52.71 | 1,791,466 |
| 2016-03-18 | $51.54 | $53.32 | $51.51 | $52.45 | $52.45 | 3,636,918 |
| 2016-03-17 | $50.54 | $51.72 | $50.04 | $51.42 | $51.42 | 1,980,922 |
| 2016-03-16 | $48.39 | $49.96 | $48.01 | $49.71 | $49.71 | 1,527,002 |
| 2016-03-15 | $49.13 | $49.50 | $48.12 | $48.41 | $48.41 | 1,737,964 |
| 2016-03-14 | $48.83 | $49.89 | $48.83 | $49.69 | $49.69 | 1,758,227 |
| 2016-03-11 | $47.79 | $48.87 | $47.15 | $48.87 | $48.87 | 1,204,212 |
| 2016-03-10 | $47.89 | $48.34 | $46.45 | $47.26 | $47.26 | 1,437,368 |
| 2016-03-09 | $47.65 | $48.43 | $46.69 | $47.59 | $47.59 | 1,960,352 |
| 2016-03-08 | $49.11 | $49.58 | $47.23 | $47.31 | $47.31 | 2,580,700 |
| 2016-03-07 | $49.13 | $49.77 | $48.73 | $49.68 | $49.68 | 1,703,773 |
| 2016-03-04 | $50.35 | $50.49 | $49.08 | $49.56 | $49.56 | 2,067,642 |
| 2016-03-03 | $50.05 | $50.48 | $49.25 | $50.00 | $50.00 | 2,172,017 |
| 2016-03-02 | $50.37 | $50.67 | $49.79 | $50.53 | $50.53 | 1,562,889 |
| 2016-03-01 | $49.84 | $50.49 | $48.75 | $50.31 | $50.31 | 1,651,599 |
| 2016-02-29 | $49.33 | $50.12 | $48.99 | $49.13 | $49.13 | 1,730,959 |
| 2016-02-26 | $49.29 | $50.16 | $48.49 | $49.64 | $49.64 | 2,430,255 |
| 2016-02-25 | $48.22 | $49.25 | $47.67 | $48.66 | $48.66 | 1,881,761 |
| 2016-02-24 | $46.69 | $47.91 | $45.28 | $47.90 | $47.90 | 3,485,430 |
| 2016-02-23 | $45.60 | $48.30 | $45.42 | $46.85 | $46.85 | 6,831,268 |
| 2016-02-22 | $42.98 | $44.40 | $42.64 | $44.08 | $44.08 | 3,218,520 |
| 2016-02-19 | $41.50 | $43.31 | $40.95 | $42.49 | $42.49 | 2,948,733 |
| 2016-02-18 | $42.57 | $43.01 | $41.80 | $41.85 | $41.85 | 2,117,416 |
| 2016-02-17 | $41.07 | $43.71 | $40.67 | $42.83 | $42.83 | 3,487,733 |
| 2016-02-16 | $40.14 | $40.80 | $39.61 | $40.56 | $40.56 | 1,915,568 |
| 2016-02-12 | $39.61 | $39.61 | $38.29 | $39.33 | $39.33 | 1,438,833 |
| 2016-02-11 | $38.01 | $39.29 | $37.86 | $39.00 | $39.00 | 2,340,532 |
| 2016-02-10 | $39.78 | $40.38 | $38.71 | $38.74 | $38.74 | 1,964,223 |
| 2016-02-09 | $37.68 | $39.88 | $37.01 | $39.18 | $39.18 | 3,220,033 |
| 2016-02-08 | $38.51 | $39.29 | $37.53 | $38.20 | $38.20 | 3,250,934 |
| 2016-02-05 | $42.17 | $42.78 | $38.72 | $39.46 | $39.46 | 3,130,395 |
| 2016-02-04 | $42.24 | $42.58 | $40.57 | $42.50 | $42.50 | 3,524,931 |
| 2016-02-03 | $43.51 | $43.79 | $41.25 | $41.96 | $41.96 | 5,388,937 |
| 2016-02-02 | $45.25 | $45.25 | $42.41 | $43.02 | $43.02 | 4,521,218 |
| 2016-02-01 | $44.96 | $47.61 | $44.95 | $47.06 | $47.06 | 3,857,907 |
| 2016-01-29 | $42.57 | $45.40 | $42.21 | $45.37 | $45.37 | 5,676,359 |
| 2016-01-28 | $45.51 | $45.69 | $42.21 | $42.46 | $42.46 | 5,140,014 |
| 2016-01-27 | $48.57 | $49.01 | $45.03 | $45.23 | $45.23 | 2,189,782 |
| 2016-01-26 | $47.95 | $48.84 | $47.27 | $48.61 | $48.61 | 1,877,172 |
| 2016-01-25 | $47.85 | $48.79 | $47.24 | $47.32 | $47.32 | 1,438,755 |
| 2016-01-22 | $48.68 | $49.77 | $47.53 | $47.98 | $47.98 | 1,923,407 |
| 2016-01-21 | $47.93 | $48.83 | $47.12 | $47.90 | $47.90 | 1,981,177 |
| 2016-01-20 | $46.40 | $47.77 | $43.14 | $47.28 | $47.28 | 3,911,217 |
| 2016-01-19 | $48.33 | $49.09 | $46.56 | $47.20 | $47.20 | 2,753,646 |
| 2016-01-15 | $49.18 | $49.36 | $46.99 | $47.82 | $47.82 | 3,407,505 |
| 2016-01-14 | $52.14 | $52.59 | $49.67 | $50.80 | $50.80 | 4,566,516 |
| 2016-01-13 | $55.89 | $55.96 | $52.13 | $52.31 | $52.31 | 2,548,187 |
| 2016-01-12 | $56.33 | $56.80 | $54.73 | $55.85 | $55.85 | 1,993,694 |
| 2016-01-11 | $55.32 | $56.57 | $55.00 | $56.00 | $56.00 | 1,791,122 |
| 2016-01-08 | $56.26 | $56.76 | $55.01 | $55.07 | $55.07 | 1,142,219 |
| 2016-01-07 | $55.79 | $56.70 | $55.06 | $55.72 | $55.72 | 1,736,542 |
| 2016-01-06 | $56.77 | $57.80 | $56.25 | $56.97 | $56.97 | 1,660,038 |
| 2016-01-05 | $58.06 | $58.18 | $57.38 | $57.71 | $57.71 | 1,233,924 |
| 2016-01-04 | $57.56 | $58.19 | $57.33 | $57.99 | $57.99 | 1,840,355 |
| 2015-12-31 | $59.12 | $59.72 | $58.58 | $58.60 | $58.60 | 738,042 |
| 2015-12-30 | $59.60 | $59.99 | $59.18 | $59.51 | $59.51 | 613,543 |
| 2015-12-29 | $58.37 | $59.82 | $58.28 | $59.53 | $59.53 | 1,255,759 |
| 2015-12-28 | $58.27 | $58.91 | $57.90 | $58.02 | $58.02 | 1,373,945 |
| 2015-12-24 | $58.78 | $58.99 | $58.37 | $58.61 | $58.61 | 422,921 |
| 2015-12-23 | $59.06 | $59.23 | $57.92 | $58.47 | $58.47 | 1,503,807 |
| 2015-12-22 | $59.23 | $59.29 | $57.64 | $58.84 | $58.84 | 1,534,373 |
| 2015-12-21 | $57.25 | $59.11 | $57.25 | $59.04 | $59.04 | 1,983,363 |
| 2015-12-18 | $57.58 | $58.42 | $56.48 | $56.86 | $56.86 | 9,921,101 |
| 2015-12-17 | $60.01 | $60.05 | $56.73 | $57.11 | $57.11 | 2,912,728 |
| 2015-12-16 | $58.82 | $60.13 | $58.65 | $59.79 | $59.79 | 2,211,294 |
| 2015-12-15 | $57.79 | $58.60 | $57.52 | $58.50 | $58.50 | 6,245,017 |
| 2015-12-14 | $58.86 | $59.54 | $58.46 | $59.46 | $59.46 | 1,785,853 |
| 2015-12-11 | $58.03 | $59.49 | $57.70 | $58.47 | $58.47 | 1,783,785 |
| 2015-12-10 | $57.47 | $58.87 | $56.51 | $58.53 | $58.53 | 1,401,609 |
| 2015-12-09 | $56.85 | $57.79 | $55.71 | $57.03 | $57.03 | 2,500,976 |
| 2015-12-08 | $57.73 | $58.74 | $57.24 | $58.61 | $58.61 | 1,099,332 |
| 2015-12-07 | $58.56 | $59.20 | $58.19 | $58.76 | $58.76 | 1,037,388 |
| 2015-12-04 | $57.51 | $58.72 | $57.38 | $58.27 | $58.27 | 1,002,135 |
| 2015-12-03 | $58.25 | $58.70 | $56.92 | $57.29 | $57.29 | 1,168,091 |
| 2015-12-02 | $58.58 | $58.83 | $57.60 | $57.93 | $57.93 | 1,103,285 |
| 2015-12-01 | $57.35 | $58.78 | $57.27 | $58.70 | $58.70 | 1,404,955 |
| 2015-11-30 | $57.81 | $58.24 | $57.15 | $57.44 | $57.44 | 1,417,919 |
| 2015-11-27 | $57.70 | $57.93 | $57.18 | $57.82 | $57.82 | 276,493 |
| 2015-11-25 | $57.52 | $58.15 | $57.39 | $57.53 | $57.53 | 656,992 |
| 2015-11-24 | $57.46 | $57.90 | $56.75 | $57.23 | $57.23 | 1,800,790 |
| 2015-11-23 | $56.83 | $58.99 | $56.83 | $58.30 | $58.30 | 1,778,595 |
| 2015-11-20 | $56.89 | $57.68 | $56.72 | $57.13 | $57.13 | 1,493,663 |
| 2015-11-19 | $55.79 | $57.08 | $55.56 | $56.86 | $56.86 | 1,511,190 |
| 2015-11-18 | $54.92 | $55.89 | $54.74 | $55.73 | $55.73 | 1,090,041 |
| 2015-11-17 | $54.68 | $55.46 | $54.35 | $54.86 | $54.86 | 1,622,698 |
| 2015-11-16 | $55.09 | $55.15 | $53.46 | $54.33 | $54.33 | 2,263,191 |
| 2015-11-13 | $56.85 | $56.85 | $55.15 | $55.20 | $55.20 | 1,983,909 |
| 2015-11-12 | $58.10 | $58.13 | $56.93 | $57.09 | $57.09 | 1,046,155 |
| 2015-11-11 | $58.49 | $58.86 | $57.73 | $58.25 | $58.25 | 873,643 |
| 2015-11-10 | $58.43 | $58.87 | $58.08 | $58.49 | $58.49 | 1,071,451 |
| 2015-11-09 | $60.46 | $60.46 | $58.49 | $58.75 | $58.75 | 1,004,444 |
| 2015-11-06 | $59.40 | $60.64 | $59.40 | $60.56 | $60.56 | 1,016,893 |
| 2015-11-05 | $59.43 | $59.86 | $58.41 | $59.71 | $59.71 | 989,571 |
| 2015-11-04 | $60.52 | $60.62 | $58.46 | $58.94 | $58.94 | 2,179,135 |
| 2015-11-03 | $59.96 | $62.62 | $58.82 | $60.55 | $60.55 | 2,972,512 |
| 2015-11-02 | $63.54 | $64.27 | $62.79 | $63.76 | $63.76 | 1,389,872 |
| 2015-10-30 | $63.42 | $63.90 | $63.10 | $63.62 | $63.62 | 742,731 |
| 2015-10-29 | $62.23 | $63.67 | $62.14 | $63.37 | $63.37 | 563,111 |
| 2015-10-28 | $64.10 | $64.10 | $61.50 | $62.47 | $62.47 | 809,507 |
| 2015-10-27 | $63.06 | $63.73 | $62.44 | $63.63 | $63.63 | 691,795 |
| 2015-10-26 | $62.44 | $63.66 | $62.44 | $63.23 | $63.23 | 1,184,069 |
| 2015-10-23 | $61.91 | $63.86 | $61.67 | $62.24 | $62.24 | 2,004,291 |
| 2015-10-22 | $60.84 | $61.02 | $59.94 | $60.90 | $60.90 | 792,278 |
| 2015-10-21 | $61.13 | $61.88 | $59.70 | $60.20 | $60.20 | 991,414 |
| 2015-10-20 | $61.85 | $61.90 | $60.45 | $60.84 | $60.84 | 1,033,148 |
| 2015-10-19 | $59.96 | $61.10 | $59.52 | $61.00 | $61.00 | 741,873 |
| 2015-10-16 | $60.30 | $60.70 | $59.70 | $60.00 | $60.00 | 608,332 |
| 2015-10-15 | $57.21 | $60.67 | $57.02 | $60.45 | $60.45 | 1,222,071 |
| 2015-10-14 | $59.23 | $59.39 | $56.68 | $56.82 | $56.82 | 1,663,701 |
| 2015-10-13 | $59.58 | $60.62 | $59.21 | $59.35 | $59.35 | 1,015,345 |
| 2015-10-12 | $58.07 | $59.92 | $57.42 | $59.79 | $59.79 | 763,602 |
| 2015-10-09 | $57.36 | $58.10 | $56.76 | $57.95 | $57.95 | 906,476 |
| 2015-10-08 | $56.79 | $57.46 | $56.46 | $57.11 | $57.11 | 962,429 |
| 2015-10-07 | $56.75 | $58.39 | $56.47 | $57.10 | $57.10 | 947,857 |
| 2015-10-06 | $59.13 | $59.15 | $56.58 | $56.85 | $56.85 | 1,291,449 |
| 2015-10-05 | $58.87 | $59.50 | $58.68 | $58.98 | $58.98 | 1,094,707 |
| 2015-10-02 | $57.14 | $58.46 | $56.00 | $58.46 | $58.46 | 1,132,752 |
| 2015-10-01 | $57.00 | $58.48 | $56.50 | $57.34 | $57.34 | 1,286,821 |
| 2015-09-30 | $56.60 | $57.71 | $56.24 | $57.30 | $57.30 | 1,644,578 |
| 2015-09-29 | $57.23 | $57.69 | $55.77 | $56.08 | $56.08 | 1,361,072 |
| 2015-09-28 | $60.17 | $60.25 | $56.74 | $57.49 | $57.49 | 1,519,216 |
| 2015-09-25 | $62.00 | $62.08 | $60.37 | $60.68 | $60.68 | 1,218,765 |
| 2015-09-24 | $61.99 | $62.00 | $60.64 | $61.46 | $61.46 | 1,485,889 |
| 2015-09-23 | $60.56 | $62.48 | $60.07 | $62.20 | $62.20 | 1,611,101 |
| 2015-09-22 | $61.23 | $61.49 | $59.63 | $60.21 | $60.21 | 1,421,716 |
| 2015-09-21 | $61.82 | $62.58 | $61.37 | $62.32 | $62.32 | 959,847 |
| 2015-09-18 | $62.25 | $62.25 | $61.22 | $61.36 | $61.36 | 1,301,239 |
| 2015-09-17 | $62.22 | $62.93 | $61.98 | $62.10 | $62.10 | 797,768 |
| 2015-09-16 | $62.00 | $62.40 | $61.49 | $62.30 | $62.30 | 902,429 |
| 2015-09-15 | $61.50 | $61.93 | $60.92 | $61.81 | $61.81 | 1,352,319 |
| 2015-09-14 | $60.89 | $61.88 | $60.78 | $61.40 | $61.40 | 1,115,065 |
| 2015-09-11 | $59.90 | $61.12 | $59.46 | $60.93 | $60.93 | 871,537 |
| 2015-09-10 | $59.46 | $60.13 | $59.05 | $59.77 | $59.77 | 766,362 |
| 2015-09-09 | $59.27 | $60.96 | $59.23 | $59.75 | $59.75 | 1,529,315 |
| 2015-09-08 | $57.99 | $58.91 | $57.13 | $58.84 | $58.84 | 1,127,440 |
| 2015-09-04 | $56.96 | $57.59 | $56.73 | $57.19 | $57.19 | 527,359 |
| 2015-09-03 | $57.57 | $58.49 | $57.33 | $57.60 | $57.60 | 823,860 |
| 2015-09-02 | $56.73 | $57.40 | $55.92 | $57.40 | $57.40 | 1,117,780 |
| 2015-09-01 | $56.71 | $57.34 | $55.59 | $55.95 | $55.95 | 1,341,517 |
| 2015-08-31 | $57.61 | $58.25 | $56.91 | $57.60 | $57.60 | 1,664,519 |
| 2015-08-28 | $57.43 | $57.83 | $56.80 | $57.74 | $57.74 | 906,888 |
| 2015-08-27 | $57.00 | $58.02 | $56.40 | $57.76 | $57.76 | 1,466,335 |
| 2015-08-26 | $55.76 | $56.99 | $54.64 | $56.86 | $56.86 | 1,626,200 |
| 2015-08-25 | $56.63 | $56.95 | $54.77 | $54.79 | $54.79 | 1,241,979 |
| 2015-08-24 | $52.06 | $56.80 | $50.00 | $54.93 | $54.93 | 1,965,865 |
| 2015-08-21 | $56.11 | $57.10 | $55.66 | $56.10 | $56.10 | 2,010,405 |
| 2015-08-20 | $59.00 | $59.17 | $56.95 | $57.00 | $57.00 | 1,689,423 |
Norwegian Cruise Line Holdings Ltd (NCLH) News Headlines
.jpg)
Royal Caribbean boosts annual profit forecast on strong cruise demand
None
reuters.com Feb. 21, 2024.jpg)
Wall Street will try to maintain AI-fueled momentum in the final week of February, as inflation concerns linger
Stocks will try to ride the positive momentum from Nvidia's earnings even as economic and inflation risks persist.
cnbc.com Feb. 23, 2024.jpg)
Cramer's week ahead: Earnings from Salesforce, Snowflake, Domino's
CNBC's Jim Cramer on Friday guided investors through next week's market action.
cnbc.com Feb. 23, 2024Recent Norwegian Cruise Line Holdings Ltd (NCLH) News
.jpg)
.jpg)
.jpg)
Similar Companies to Norwegian Cruise Line Holdings Ltd (NCLH) in the Travel Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Royal Caribbean Group | RCL | Travel Services | Consumer Cyclical | 56,000 |
| Trip.com Group Ltd | TCOM | Travel Services | Consumer Cyclical | 29,104 |
| Expedia Group Inc | EXPE | Travel Services | Consumer Cyclical | 24,000 |
| Booking Holdings Inc | BKNG | Travel Services | Consumer Cyclical | 20,000 |
| Norwegian Cruise Line Holdings Ltd | NCLH | Travel Services | Consumer Cyclical | 11,419 |
| Tuniu Corp | TOUR | Travel Services | Consumer Cyclical | 9,000 |
| Despegar.com Corp | DESP | Travel Services | Consumer Cyclical | 7,000 |
| TripAdvisor Inc | TRIP | Travel Services | Consumer Cyclical | 6,700 |
| Yatra Online Inc | YTRA | Travel Services | Consumer Cyclical | 4,226 |
| MakeMyTrip Ltd | MMYT | Travel Services | Consumer Cyclical | 2,000 |