NOV Inc (NOV) Exchange: NYSE
Data as of May 2, 2025
$12.26 ($0.38) 3.20%
NOV Inc - Daily Information
Click for more stock information on NOV Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.09 |
| Previous Close | $12.26 |
| High | $12.29 |
| Low | $11.87 |
| Adjusted Open | $12.09 |
| Previous Adjusted Close | $12.26 |
| Adjusted High | $12.29 |
| Adjusted Low | $11.87 |
About NOV Inc (NOV)
NOV Inc (NOV) is a publically traded company based in Houston, Texas. It is a leading provider of equipment and services used in oil and gas drilling activities, as well as in the production, completion and servicing of oil and gas wells. Founded in 1962, the company has grown exponentially over the years, expanding its worldwide presence and becoming a leader in oil and gas technology. The company has been listed on the New York Stock Exchange since 1971 and has had a consistent increase in its stock price since then. Its current market capitalization is over $30 billion with a yearly revenue of $14.8 billion in 2019.
Invest in NOV Inc (NOV)
Historical Stock Data for NOV Inc (NOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.09 | $12.29 | $11.87 | $12.26 | $12.26 | 3,657,932 |
| 2025-05-01 | $11.57 | $12.01 | $11.55 | $11.88 | $11.88 | 4,008,696 |
| 2025-04-30 | $11.67 | $11.79 | $11.44 | $11.61 | $11.61 | 8,173,095 |
| 2025-04-29 | $12.88 | $12.88 | $11.69 | $12.00 | $12.00 | 8,034,408 |
| 2025-04-28 | $12.31 | $12.44 | $12.15 | $12.24 | $12.24 | 5,015,447 |
| 2025-04-25 | $12.08 | $12.42 | $12.08 | $12.33 | $12.33 | 2,853,918 |
| 2025-04-24 | $12.24 | $12.37 | $12.01 | $12.34 | $12.34 | 3,161,624 |
| 2025-04-23 | $12.38 | $12.58 | $11.86 | $12.01 | $12.01 | 4,345,601 |
| 2025-04-22 | $12.33 | $12.34 | $11.95 | $12.16 | $12.16 | 3,258,732 |
| 2025-04-21 | $12.30 | $12.41 | $12.13 | $12.28 | $12.28 | 3,588,639 |
| 2025-04-17 | $12.25 | $12.68 | $12.18 | $12.53 | $12.53 | 3,187,759 |
| 2025-04-16 | $12.10 | $12.39 | $11.96 | $12.05 | $12.05 | 3,717,833 |
| 2025-04-15 | $11.94 | $12.24 | $11.94 | $12.01 | $12.01 | 3,142,059 |
| 2025-04-14 | $12.16 | $12.17 | $11.87 | $12.03 | $12.03 | 3,747,842 |
| 2025-04-11 | $11.60 | $11.98 | $11.26 | $11.84 | $11.84 | 4,526,514 |
| 2025-04-10 | $12.20 | $12.25 | $11.34 | $11.53 | $11.53 | 4,736,990 |
| 2025-04-09 | $10.88 | $12.92 | $10.84 | $12.77 | $12.77 | 8,997,094 |
| 2025-04-08 | $12.38 | $12.40 | $10.84 | $11.11 | $11.11 | 7,436,389 |
| 2025-04-07 | $11.51 | $12.63 | $11.24 | $11.94 | $11.94 | 7,146,249 |
| 2025-04-04 | $12.63 | $12.78 | $11.66 | $11.97 | $11.97 | 7,554,541 |
| 2025-04-03 | $14.37 | $14.46 | $13.35 | $13.37 | $13.37 | 5,855,965 |
| 2025-04-02 | $15.14 | $15.34 | $15.09 | $15.30 | $15.30 | 2,331,569 |
| 2025-04-01 | $15.14 | $15.48 | $15.03 | $15.41 | $15.41 | 2,834,776 |
| 2025-03-31 | $14.81 | $15.33 | $14.79 | $15.22 | $15.22 | 4,006,092 |
| 2025-03-28 | $15.20 | $15.32 | $14.82 | $14.99 | $14.99 | 2,375,477 |
| 2025-03-27 | $15.41 | $15.46 | $15.16 | $15.28 | $15.28 | 2,530,077 |
| 2025-03-26 | $15.54 | $15.72 | $15.40 | $15.43 | $15.43 | 2,978,003 |
| 2025-03-25 | $15.19 | $15.51 | $15.14 | $15.46 | $15.46 | 3,445,508 |
| 2025-03-24 | $14.96 | $15.25 | $14.89 | $15.12 | $15.12 | 4,836,691 |
| 2025-03-21 | $14.96 | $15.16 | $14.57 | $14.64 | $14.64 | 25,543,763 |
| 2025-03-20 | $14.89 | $15.21 | $14.82 | $15.10 | $15.10 | 4,717,437 |
| 2025-03-19 | $14.71 | $15.16 | $14.69 | $15.02 | $15.02 | 3,873,730 |
| 2025-03-18 | $14.69 | $14.72 | $14.49 | $14.68 | $14.68 | 3,657,059 |
| 2025-03-17 | $14.42 | $14.79 | $14.39 | $14.60 | $14.60 | 6,968,431 |
| 2025-03-14 | $14.10 | $14.36 | $13.97 | $14.30 | $14.30 | 5,073,638 |
| 2025-03-13 | $14.12 | $14.38 | $13.93 | $13.99 | $13.92 | 5,001,099 |
| 2025-03-12 | $14.29 | $14.33 | $13.96 | $14.10 | $14.03 | 7,899,702 |
| 2025-03-11 | $14.87 | $14.90 | $14.20 | $14.25 | $14.18 | 5,937,100 |
| 2025-03-10 | $15.00 | $15.41 | $14.77 | $14.79 | $14.71 | 5,886,405 |
| 2025-03-07 | $14.45 | $15.04 | $14.41 | $14.96 | $14.88 | 6,367,474 |
| 2025-03-06 | $14.19 | $14.50 | $14.07 | $14.35 | $14.28 | 4,398,951 |
| 2025-03-05 | $14.03 | $14.33 | $13.92 | $14.26 | $14.19 | 6,125,382 |
| 2025-03-04 | $13.94 | $14.35 | $13.78 | $14.16 | $14.09 | 5,214,330 |
| 2025-03-03 | $15.06 | $15.11 | $14.08 | $14.21 | $14.14 | 3,798,897 |
| 2025-02-28 | $14.90 | $15.07 | $14.71 | $14.92 | $14.84 | 4,725,332 |
| 2025-02-27 | $14.99 | $15.30 | $14.96 | $14.99 | $14.91 | 2,848,446 |
| 2025-02-26 | $15.00 | $15.11 | $14.81 | $14.94 | $14.86 | 3,298,443 |
| 2025-02-25 | $14.99 | $15.24 | $14.75 | $14.97 | $14.89 | 3,997,931 |
| 2025-02-24 | $15.24 | $15.25 | $14.98 | $14.99 | $14.91 | 2,817,827 |
| 2025-02-21 | $15.44 | $15.53 | $15.08 | $15.11 | $15.11 | 3,142,239 |
| 2025-02-20 | $15.32 | $15.56 | $15.29 | $15.44 | $15.44 | 3,141,780 |
| 2025-02-19 | $15.59 | $15.68 | $15.23 | $15.28 | $15.28 | 4,444,405 |
| 2025-02-18 | $15.66 | $15.80 | $15.48 | $15.62 | $15.62 | 4,661,006 |
| 2025-02-14 | $16.04 | $16.30 | $15.48 | $15.54 | $15.54 | 5,138,457 |
| 2025-02-13 | $15.96 | $16.07 | $15.88 | $15.93 | $15.93 | 3,519,756 |
| 2025-02-12 | $16.20 | $16.34 | $15.94 | $15.99 | $15.99 | 4,179,727 |
| 2025-02-11 | $16.01 | $16.39 | $15.97 | $16.30 | $16.30 | 4,283,511 |
| 2025-02-10 | $15.77 | $16.06 | $15.61 | $15.93 | $15.93 | 3,892,748 |
| 2025-02-07 | $15.62 | $15.94 | $15.55 | $15.62 | $15.62 | 5,312,656 |
| 2025-02-06 | $16.49 | $16.54 | $15.31 | $15.48 | $15.48 | 7,773,389 |
| 2025-02-05 | $16.18 | $16.66 | $15.22 | $16.43 | $16.43 | 13,471,419 |
| 2025-02-04 | $14.05 | $14.62 | $13.96 | $14.58 | $14.58 | 3,961,032 |
| 2025-02-03 | $14.23 | $14.56 | $14.00 | $14.29 | $14.29 | 3,783,048 |
| 2025-01-31 | $14.53 | $14.61 | $14.19 | $14.45 | $14.45 | 3,981,088 |
| 2025-01-30 | $14.54 | $14.68 | $14.33 | $14.47 | $14.47 | 2,805,645 |
| 2025-01-29 | $14.33 | $14.60 | $14.22 | $14.40 | $14.40 | 3,326,115 |
| 2025-01-28 | $14.78 | $14.80 | $14.19 | $14.40 | $14.40 | 3,735,977 |
| 2025-01-27 | $14.80 | $15.08 | $14.67 | $14.73 | $14.73 | 2,868,170 |
| 2025-01-24 | $14.93 | $15.04 | $14.74 | $14.85 | $14.85 | 2,792,073 |
| 2025-01-23 | $15.07 | $15.15 | $14.81 | $14.90 | $14.90 | 3,209,820 |
| 2025-01-22 | $15.38 | $15.45 | $14.92 | $14.93 | $14.93 | 3,688,661 |
| 2025-01-21 | $15.75 | $15.84 | $15.31 | $15.52 | $15.52 | 4,856,394 |
| 2025-01-17 | $15.17 | $15.65 | $15.14 | $15.62 | $15.62 | 5,315,570 |
| 2025-01-16 | $15.08 | $15.22 | $14.93 | $15.12 | $15.12 | 2,383,195 |
| 2025-01-15 | $14.99 | $15.32 | $14.90 | $15.17 | $15.17 | 2,544,666 |
| 2025-01-14 | $14.75 | $14.96 | $14.61 | $14.88 | $14.88 | 2,992,925 |
| 2025-01-13 | $14.56 | $14.94 | $14.45 | $14.84 | $14.84 | 3,507,346 |
| 2025-01-10 | $14.95 | $14.99 | $14.40 | $14.50 | $14.50 | 3,217,141 |
| 2025-01-08 | $14.73 | $14.77 | $14.54 | $14.62 | $14.62 | 2,139,336 |
| 2025-01-07 | $14.91 | $15.04 | $14.60 | $14.89 | $14.89 | 2,405,266 |
| 2025-01-06 | $14.85 | $15.10 | $14.71 | $14.77 | $14.77 | 2,976,574 |
| 2025-01-03 | $14.80 | $14.85 | $14.52 | $14.78 | $14.78 | 2,181,073 |
| 2025-01-02 | $14.75 | $14.99 | $14.64 | $14.70 | $14.70 | 2,955,553 |
| 2024-12-31 | $14.52 | $14.72 | $14.50 | $14.60 | $14.60 | 3,125,712 |
| 2024-12-30 | $14.45 | $14.67 | $14.37 | $14.51 | $14.51 | 3,834,147 |
| 2024-12-27 | $14.43 | $14.70 | $14.37 | $14.47 | $14.47 | 2,970,075 |
| 2024-12-26 | $14.40 | $14.57 | $14.31 | $14.43 | $14.43 | 3,443,632 |
| 2024-12-24 | $14.32 | $14.55 | $14.16 | $14.50 | $14.50 | 1,693,222 |
| 2024-12-23 | $13.95 | $14.35 | $13.95 | $14.32 | $14.32 | 5,251,528 |
| 2024-12-20 | $14.05 | $14.37 | $13.97 | $14.07 | $14.07 | 23,128,103 |
| 2024-12-19 | $14.39 | $14.63 | $14.02 | $14.06 | $14.06 | 4,630,978 |
| 2024-12-18 | $14.56 | $14.89 | $14.09 | $14.19 | $14.19 | 6,701,369 |
| 2024-12-17 | $14.63 | $14.78 | $14.48 | $14.56 | $14.56 | 5,184,123 |
| 2024-12-16 | $14.84 | $15.22 | $14.77 | $14.82 | $14.82 | 5,969,082 |
| 2024-12-13 | $15.06 | $15.11 | $14.83 | $14.97 | $14.97 | 4,663,468 |
| 2024-12-12 | $15.30 | $15.37 | $15.04 | $15.09 | $15.09 | 3,179,307 |
| 2024-12-11 | $15.31 | $15.48 | $15.12 | $15.38 | $15.38 | 5,211,596 |
| 2024-12-10 | $15.15 | $15.35 | $14.94 | $15.10 | $15.10 | 3,360,721 |
| 2024-12-09 | $15.14 | $15.53 | $15.10 | $15.15 | $15.15 | 4,201,180 |
| 2024-12-06 | $15.48 | $15.51 | $14.94 | $14.96 | $14.96 | 4,838,243 |
| 2024-12-05 | $15.90 | $16.04 | $15.62 | $15.64 | $15.56 | 2,420,756 |
| 2024-12-04 | $16.22 | $16.25 | $15.61 | $15.84 | $15.76 | 2,939,996 |
| 2024-12-03 | $16.47 | $16.59 | $15.92 | $16.18 | $16.10 | 6,390,159 |
| 2024-12-02 | $16.02 | $16.32 | $15.88 | $16.26 | $16.18 | 4,395,468 |
| 2024-11-29 | $16.06 | $16.14 | $15.99 | $16.02 | $15.94 | 1,371,946 |
| 2024-11-27 | $15.99 | $16.33 | $15.97 | $15.99 | $15.91 | 1,983,468 |
| 2024-11-26 | $16.28 | $16.32 | $15.92 | $16.00 | $15.92 | 2,241,596 |
| 2024-11-25 | $16.75 | $16.84 | $16.20 | $16.25 | $16.17 | 3,799,690 |
| 2024-11-22 | $16.42 | $16.75 | $16.39 | $16.61 | $16.61 | 4,456,977 |
| 2024-11-21 | $16.38 | $16.61 | $16.26 | $16.40 | $16.40 | 3,483,435 |
| 2024-11-20 | $16.00 | $16.26 | $15.98 | $16.26 | $16.26 | 3,063,113 |
| 2024-11-19 | $15.71 | $16.21 | $15.67 | $15.99 | $15.99 | 4,323,578 |
| 2024-11-18 | $16.13 | $16.27 | $15.98 | $16.00 | $16.00 | 3,459,562 |
| 2024-11-15 | $16.26 | $16.47 | $15.87 | $15.97 | $15.97 | 2,727,663 |
| 2024-11-14 | $16.31 | $16.39 | $16.06 | $16.21 | $16.21 | 2,733,953 |
| 2024-11-13 | $16.61 | $16.63 | $16.14 | $16.24 | $16.24 | 3,042,294 |
| 2024-11-12 | $16.46 | $16.65 | $16.38 | $16.54 | $16.54 | 3,656,310 |
| 2024-11-11 | $16.08 | $16.55 | $16.08 | $16.53 | $16.53 | 3,592,836 |
| 2024-11-08 | $16.25 | $16.40 | $16.18 | $16.28 | $16.28 | 2,681,159 |
| 2024-11-07 | $16.71 | $16.74 | $16.30 | $16.53 | $16.53 | 3,628,037 |
| 2024-11-06 | $16.15 | $16.86 | $15.90 | $16.79 | $16.79 | 5,938,009 |
| 2024-11-05 | $15.30 | $15.48 | $15.19 | $15.39 | $15.39 | 2,534,215 |
| 2024-11-04 | $15.29 | $15.61 | $15.26 | $15.39 | $15.39 | 3,031,505 |
| 2024-11-01 | $15.61 | $15.70 | $15.13 | $15.17 | $15.17 | 3,359,957 |
| 2024-10-31 | $15.57 | $15.67 | $15.42 | $15.51 | $15.51 | 3,114,012 |
| 2024-10-30 | $15.44 | $15.76 | $15.34 | $15.51 | $15.51 | 3,737,870 |
| 2024-10-29 | $15.41 | $15.54 | $15.24 | $15.35 | $15.35 | 4,189,846 |
| 2024-10-28 | $15.25 | $15.79 | $15.18 | $15.39 | $15.39 | 5,857,530 |
| 2024-10-25 | $15.95 | $16.18 | $15.33 | $15.72 | $15.72 | 8,313,797 |
| 2024-10-24 | $15.35 | $15.40 | $14.99 | $15.26 | $15.26 | 4,176,975 |
| 2024-10-23 | $15.28 | $15.45 | $15.16 | $15.28 | $15.28 | 3,481,674 |
| 2024-10-22 | $15.51 | $15.54 | $15.28 | $15.41 | $15.41 | 3,242,894 |
| 2024-10-21 | $15.64 | $15.66 | $15.35 | $15.48 | $15.48 | 3,658,007 |
| 2024-10-18 | $15.40 | $15.55 | $15.27 | $15.45 | $15.45 | 3,733,505 |
| 2024-10-17 | $15.60 | $15.62 | $15.38 | $15.62 | $15.62 | 3,338,361 |
| 2024-10-16 | $15.79 | $15.81 | $15.65 | $15.70 | $15.70 | 2,647,682 |
| 2024-10-15 | $15.70 | $15.88 | $15.55 | $15.68 | $15.68 | 3,815,981 |
| 2024-10-14 | $16.14 | $16.26 | $16.07 | $16.18 | $16.18 | 3,313,651 |
| 2024-10-11 | $16.13 | $16.45 | $16.07 | $16.39 | $16.39 | 3,969,405 |
| 2024-10-10 | $16.00 | $16.33 | $15.89 | $16.18 | $16.18 | 4,614,488 |
| 2024-10-09 | $15.87 | $16.17 | $15.81 | $15.93 | $15.93 | 3,531,184 |
| 2024-10-08 | $16.30 | $16.36 | $15.93 | $16.07 | $16.07 | 2,548,077 |
| 2024-10-07 | $16.59 | $16.69 | $16.45 | $16.52 | $16.52 | 1,920,180 |
| 2024-10-04 | $16.60 | $16.67 | $16.34 | $16.59 | $16.59 | 2,005,644 |
| 2024-10-03 | $16.07 | $16.47 | $15.91 | $16.41 | $16.41 | 2,641,643 |
| 2024-10-02 | $16.41 | $16.51 | $16.06 | $16.12 | $16.12 | 2,145,469 |
| 2024-10-01 | $15.90 | $16.41 | $15.79 | $16.20 | $16.20 | 3,085,952 |
| 2024-09-30 | $15.90 | $16.14 | $15.78 | $15.97 | $15.97 | 3,779,977 |
| 2024-09-27 | $16.04 | $16.18 | $15.89 | $15.98 | $15.98 | 4,710,946 |
| 2024-09-26 | $15.85 | $15.96 | $15.61 | $15.85 | $15.85 | 8,060,718 |
| 2024-09-25 | $16.32 | $16.38 | $16.07 | $16.13 | $16.13 | 6,770,894 |
| 2024-09-24 | $17.09 | $17.12 | $16.73 | $16.75 | $16.75 | 3,394,032 |
| 2024-09-23 | $16.89 | $17.08 | $16.65 | $16.75 | $16.75 | 4,335,008 |
| 2024-09-20 | $16.84 | $16.94 | $16.61 | $16.90 | $16.90 | 6,225,589 |
| 2024-09-19 | $16.85 | $17.03 | $16.52 | $16.90 | $16.90 | 2,777,381 |
| 2024-09-18 | $16.33 | $16.76 | $16.21 | $16.43 | $16.43 | 3,726,008 |
| 2024-09-17 | $16.18 | $16.42 | $16.04 | $16.39 | $16.39 | 9,635,251 |
| 2024-09-16 | $16.14 | $16.29 | $15.84 | $16.07 | $16.07 | 4,783,415 |
| 2024-09-13 | $16.13 | $16.34 | $15.68 | $15.86 | $15.86 | 7,598,560 |
| 2024-09-12 | $15.96 | $16.24 | $15.84 | $16.00 | $15.92 | 2,488,216 |
| 2024-09-11 | $15.94 | $15.94 | $15.47 | $15.88 | $15.81 | 3,494,774 |
| 2024-09-10 | $16.20 | $16.32 | $15.74 | $15.87 | $15.80 | 5,305,618 |
| 2024-09-09 | $16.32 | $16.50 | $16.21 | $16.23 | $16.15 | 3,398,302 |
| 2024-09-06 | $16.67 | $16.96 | $16.24 | $16.27 | $16.19 | 3,726,531 |
| 2024-09-05 | $17.03 | $17.05 | $16.62 | $16.69 | $16.61 | 3,114,940 |
| 2024-09-04 | $17.18 | $17.34 | $16.73 | $16.85 | $16.77 | 3,228,423 |
| 2024-09-03 | $17.38 | $17.53 | $16.94 | $17.18 | $17.10 | 3,545,688 |
| 2024-08-30 | $17.78 | $17.88 | $17.63 | $17.77 | $17.69 | 2,619,980 |
| 2024-08-29 | $18.03 | $18.12 | $17.77 | $17.95 | $17.87 | 1,878,488 |
| 2024-08-28 | $17.63 | $17.84 | $17.48 | $17.81 | $17.73 | 2,646,197 |
| 2024-08-27 | $17.93 | $18.03 | $17.72 | $17.89 | $17.81 | 1,634,168 |
| 2024-08-26 | $18.39 | $18.40 | $17.95 | $18.01 | $17.93 | 1,673,685 |
| 2024-08-23 | $17.60 | $18.05 | $17.60 | $18.00 | $17.92 | 1,365,719 |
| 2024-08-22 | $17.58 | $17.69 | $17.44 | $17.46 | $17.38 | 2,135,925 |
| 2024-08-21 | $17.77 | $17.82 | $17.51 | $17.54 | $17.46 | 2,607,857 |
| 2024-08-20 | $18.06 | $18.10 | $17.50 | $17.51 | $17.43 | 2,615,724 |
| 2024-08-19 | $18.00 | $18.23 | $17.94 | $18.13 | $18.04 | 2,049,036 |
| 2024-08-16 | $17.91 | $18.04 | $17.80 | $17.94 | $17.86 | 1,859,782 |
| 2024-08-15 | $17.86 | $18.21 | $17.84 | $17.93 | $17.85 | 1,885,275 |
| 2024-08-14 | $17.81 | $17.83 | $17.53 | $17.57 | $17.49 | 2,406,081 |
| 2024-08-13 | $17.53 | $17.76 | $17.44 | $17.71 | $17.63 | 3,310,082 |
| 2024-08-12 | $17.95 | $18.04 | $17.63 | $17.66 | $17.58 | 2,444,609 |
| 2024-08-09 | $17.99 | $18.04 | $17.61 | $17.85 | $17.77 | 4,827,677 |
| 2024-08-08 | $17.76 | $18.04 | $17.66 | $17.99 | $17.91 | 2,187,269 |
| 2024-08-07 | $18.04 | $18.14 | $17.50 | $17.57 | $17.49 | 4,262,791 |
| 2024-08-06 | $17.67 | $17.99 | $17.54 | $17.65 | $17.57 | 2,951,879 |
| 2024-08-05 | $17.90 | $18.06 | $17.51 | $17.58 | $17.50 | 3,783,733 |
| 2024-08-02 | $19.24 | $19.35 | $18.44 | $18.69 | $18.60 | 3,438,117 |
| 2024-08-01 | $20.71 | $20.77 | $19.30 | $19.60 | $19.51 | 5,810,198 |
| 2024-07-31 | $20.71 | $21.20 | $20.52 | $20.82 | $20.82 | 5,500,381 |
| 2024-07-30 | $19.88 | $20.58 | $19.74 | $20.46 | $20.46 | 5,863,818 |
| 2024-07-29 | $19.68 | $20.01 | $19.53 | $19.81 | $19.81 | 3,534,696 |
| 2024-07-26 | $20.69 | $20.98 | $19.19 | $19.85 | $19.85 | 10,995,190 |
| 2024-07-25 | $18.22 | $19.01 | $18.19 | $18.67 | $18.67 | 7,027,189 |
| 2024-07-24 | $18.66 | $18.73 | $18.23 | $18.25 | $18.25 | 1,919,199 |
| 2024-07-23 | $18.65 | $18.82 | $18.51 | $18.64 | $18.64 | 1,938,291 |
| 2024-07-22 | $18.90 | $18.97 | $18.60 | $18.79 | $18.79 | 1,935,875 |
| 2024-07-19 | $19.11 | $19.27 | $18.76 | $18.97 | $18.97 | 2,721,538 |
| 2024-07-18 | $19.51 | $19.65 | $19.25 | $19.25 | $19.25 | 2,570,205 |
| 2024-07-17 | $19.59 | $19.84 | $19.47 | $19.47 | $19.47 | 2,515,474 |
| 2024-07-16 | $19.03 | $19.61 | $18.93 | $19.51 | $19.51 | 3,042,610 |
| 2024-07-15 | $18.60 | $19.43 | $18.40 | $19.20 | $19.20 | 2,610,111 |
| 2024-07-12 | $18.61 | $18.62 | $18.41 | $18.52 | $18.52 | 2,065,499 |
| 2024-07-11 | $17.91 | $18.39 | $17.80 | $18.36 | $18.36 | 2,270,218 |
| 2024-07-10 | $17.70 | $17.91 | $17.63 | $17.79 | $17.79 | 1,984,617 |
| 2024-07-09 | $17.82 | $17.97 | $17.59 | $17.70 | $17.70 | 1,936,099 |
| 2024-07-08 | $17.96 | $18.19 | $17.92 | $18.01 | $18.01 | 2,221,360 |
| 2024-07-05 | $18.45 | $18.56 | $17.74 | $18.02 | $18.02 | 5,687,474 |
| 2024-07-03 | $18.61 | $18.71 | $18.44 | $18.50 | $18.50 | 1,350,339 |
| 2024-07-02 | $18.67 | $18.67 | $18.32 | $18.48 | $18.48 | 3,494,463 |
| 2024-07-01 | $19.09 | $19.09 | $18.37 | $18.49 | $18.49 | 2,873,107 |
| 2024-06-28 | $19.13 | $19.16 | $18.83 | $19.01 | $19.01 | 4,077,701 |
| 2024-06-27 | $18.96 | $18.96 | $18.75 | $18.88 | $18.88 | 2,459,832 |
| 2024-06-26 | $18.76 | $18.87 | $18.54 | $18.85 | $18.85 | 2,551,625 |
| 2024-06-25 | $18.45 | $18.91 | $18.43 | $18.88 | $18.88 | 2,522,826 |
| 2024-06-24 | $18.08 | $18.73 | $18.07 | $18.58 | $18.58 | 2,158,654 |
| 2024-06-21 | $18.24 | $18.24 | $17.84 | $18.01 | $18.01 | 4,884,294 |
| 2024-06-20 | $18.19 | $18.32 | $18.14 | $18.16 | $18.16 | 2,105,190 |
| 2024-06-18 | $18.14 | $18.45 | $18.14 | $18.15 | $18.15 | 2,784,608 |
| 2024-06-17 | $17.51 | $18.12 | $17.47 | $18.11 | $18.11 | 3,655,497 |
| 2024-06-14 | $17.69 | $17.69 | $17.22 | $17.50 | $17.50 | 2,326,864 |
| 2024-06-13 | $18.02 | $18.13 | $17.41 | $17.90 | $17.82 | 4,574,764 |
| 2024-06-12 | $18.14 | $18.25 | $17.90 | $18.06 | $17.98 | 2,900,810 |
| 2024-06-11 | $17.39 | $17.90 | $17.26 | $17.83 | $17.83 | 3,746,837 |
| 2024-06-10 | $17.41 | $17.77 | $17.33 | $17.61 | $17.61 | 1,827,106 |
| 2024-06-07 | $17.24 | $17.58 | $17.15 | $17.32 | $17.32 | 3,175,790 |
| 2024-06-06 | $17.29 | $17.47 | $17.19 | $17.40 | $17.40 | 1,400,636 |
| 2024-06-05 | $17.44 | $17.59 | $17.26 | $17.32 | $17.32 | 2,176,896 |
| 2024-06-04 | $17.58 | $17.60 | $17.21 | $17.28 | $17.28 | 2,716,020 |
| 2024-06-03 | $18.81 | $18.82 | $17.65 | $17.75 | $17.75 | 2,726,096 |
| 2024-05-31 | $18.35 | $18.84 | $18.28 | $18.82 | $18.82 | 4,209,195 |
| 2024-05-30 | $18.08 | $18.35 | $17.97 | $18.33 | $18.33 | 2,291,414 |
| 2024-05-29 | $18.39 | $18.47 | $18.04 | $18.11 | $18.11 | 2,066,036 |
| 2024-05-28 | $18.37 | $18.73 | $18.26 | $18.55 | $18.55 | 2,516,432 |
| 2024-05-24 | $18.37 | $18.54 | $18.06 | $18.24 | $18.24 | 1,706,698 |
| 2024-05-23 | $18.26 | $18.45 | $18.05 | $18.25 | $18.25 | 2,993,481 |
| 2024-05-22 | $19.01 | $19.05 | $18.06 | $18.24 | $18.24 | 2,438,005 |
| 2024-05-21 | $18.93 | $19.38 | $18.93 | $19.11 | $19.11 | 2,982,611 |
| 2024-05-20 | $19.15 | $19.34 | $18.89 | $18.98 | $18.98 | 3,079,932 |
| 2024-05-17 | $18.90 | $19.10 | $18.71 | $19.06 | $19.06 | 3,913,472 |
| 2024-05-16 | $18.93 | $19.21 | $18.82 | $18.89 | $18.89 | 3,451,341 |
| 2024-05-15 | $18.96 | $18.97 | $18.53 | $18.85 | $18.85 | 2,264,414 |
| 2024-05-14 | $18.83 | $19.02 | $18.69 | $18.90 | $18.90 | 1,841,710 |
| 2024-05-13 | $18.93 | $18.99 | $18.70 | $18.76 | $18.76 | 1,863,544 |
| 2024-05-10 | $19.26 | $19.30 | $18.84 | $18.84 | $18.84 | 2,548,421 |
| 2024-05-09 | $19.03 | $19.22 | $18.92 | $19.13 | $19.13 | 1,629,176 |
| 2024-05-08 | $18.78 | $19.09 | $18.71 | $18.92 | $18.92 | 2,092,126 |
| 2024-05-07 | $18.90 | $19.19 | $18.79 | $18.96 | $18.96 | 2,440,964 |
| 2024-05-06 | $18.78 | $19.08 | $18.75 | $18.90 | $18.90 | 2,592,436 |
| 2024-05-03 | $18.62 | $18.87 | $18.46 | $18.54 | $18.54 | 2,101,016 |
| 2024-05-02 | $18.64 | $18.75 | $18.42 | $18.56 | $18.56 | 1,844,348 |
| 2024-05-01 | $18.42 | $18.65 | $18.20 | $18.38 | $18.38 | 2,735,639 |
| 2024-04-30 | $19.14 | $19.20 | $18.47 | $18.49 | $18.49 | 3,719,430 |
| 2024-04-29 | $18.94 | $19.43 | $18.87 | $19.35 | $19.35 | 6,322,365 |
| 2024-04-26 | $19.01 | $19.81 | $18.25 | $18.87 | $18.87 | 8,698,721 |
| 2024-04-25 | $18.84 | $19.03 | $18.61 | $18.95 | $18.95 | 4,033,031 |
| 2024-04-24 | $18.75 | $18.92 | $18.55 | $18.83 | $18.83 | 3,232,151 |
| 2024-04-23 | $18.45 | $18.88 | $18.31 | $18.86 | $18.86 | 3,140,423 |
| 2024-04-22 | $18.58 | $18.79 | $18.20 | $18.59 | $18.59 | 6,256,810 |
| 2024-04-19 | $18.38 | $18.77 | $18.29 | $18.75 | $18.75 | 3,188,200 |
| 2024-04-18 | $18.61 | $18.80 | $18.37 | $18.50 | $18.50 | 2,185,983 |
| 2024-04-17 | $18.81 | $19.11 | $18.46 | $18.47 | $18.47 | 2,156,375 |
| 2024-04-16 | $19.02 | $19.12 | $18.66 | $18.86 | $18.86 | 2,100,436 |
| 2024-04-15 | $19.67 | $19.83 | $19.17 | $19.17 | $19.17 | 2,398,401 |
| 2024-04-12 | $20.27 | $20.30 | $19.53 | $19.63 | $19.63 | 2,051,853 |
| 2024-04-11 | $20.35 | $20.35 | $19.74 | $20.09 | $20.09 | 1,462,779 |
| 2024-04-10 | $20.07 | $20.47 | $19.98 | $20.28 | $20.28 | 2,061,364 |
| 2024-04-09 | $20.48 | $20.52 | $20.12 | $20.25 | $20.25 | 2,237,601 |
| 2024-04-08 | $20.67 | $20.74 | $20.33 | $20.38 | $20.38 | 2,106,932 |
| 2024-04-05 | $20.07 | $20.63 | $20.05 | $20.51 | $20.51 | 3,740,497 |
| 2024-04-04 | $20.19 | $20.32 | $19.93 | $20.06 | $20.06 | 4,791,087 |
| 2024-04-03 | $20.07 | $20.39 | $19.98 | $20.10 | $20.10 | 8,838,154 |
| 2024-04-02 | $19.97 | $20.10 | $19.59 | $20.02 | $20.02 | 3,562,527 |
| 2024-04-01 | $19.64 | $20.01 | $19.23 | $19.70 | $19.70 | 3,065,399 |
| 2024-03-28 | $19.35 | $19.81 | $19.35 | $19.52 | $19.52 | 3,475,140 |
| 2024-03-27 | $19.05 | $19.29 | $18.98 | $19.20 | $19.20 | 3,585,793 |
| 2024-03-26 | $19.28 | $19.35 | $19.03 | $19.05 | $19.05 | 4,032,340 |
| 2024-03-25 | $19.20 | $19.52 | $19.20 | $19.24 | $19.24 | 4,626,111 |
| 2024-03-22 | $19.36 | $19.47 | $19.03 | $19.11 | $19.11 | 3,444,154 |
| 2024-03-21 | $19.19 | $19.59 | $19.17 | $19.35 | $19.35 | 3,219,703 |
| 2024-03-20 | $18.84 | $19.36 | $18.76 | $19.18 | $19.18 | 7,578,384 |
| 2024-03-19 | $18.52 | $19.09 | $18.47 | $19.04 | $19.04 | 4,348,294 |
| 2024-03-18 | $18.66 | $18.77 | $18.38 | $18.57 | $18.57 | 2,738,007 |
| 2024-03-15 | $18.71 | $19.05 | $18.54 | $18.56 | $18.56 | 6,657,403 |
| 2024-03-14 | $18.59 | $18.81 | $18.50 | $18.68 | $18.68 | 3,885,704 |
| 2024-03-13 | $18.00 | $18.59 | $17.98 | $18.50 | $18.50 | 5,239,511 |
| 2024-03-12 | $17.95 | $17.97 | $17.67 | $17.89 | $17.84 | 2,108,725 |
| 2024-03-11 | $17.63 | $18.01 | $17.62 | $17.93 | $17.88 | 2,682,574 |
| 2024-03-08 | $17.67 | $17.77 | $17.46 | $17.67 | $17.67 | 2,178,444 |
| 2024-03-07 | $17.37 | $17.75 | $17.32 | $17.67 | $17.67 | 3,177,298 |
| 2024-03-06 | $17.27 | $17.46 | $17.03 | $17.24 | $17.24 | 2,877,671 |
| 2024-03-05 | $16.80 | $17.18 | $16.80 | $16.99 | $16.99 | 4,039,393 |
| 2024-03-04 | $17.22 | $17.33 | $16.85 | $16.87 | $16.87 | 2,773,755 |
| 2024-03-01 | $17.12 | $17.38 | $16.94 | $17.10 | $17.10 | 3,721,258 |
| 2024-02-29 | $17.08 | $17.23 | $16.81 | $16.90 | $16.90 | 3,302,386 |
| 2024-02-28 | $17.10 | $17.22 | $16.79 | $16.92 | $16.92 | 4,598,288 |
| 2024-02-27 | $17.04 | $17.30 | $16.88 | $17.20 | $17.20 | 3,365,512 |
| 2024-02-26 | $17.10 | $17.31 | $16.78 | $16.91 | $16.91 | 2,819,516 |
| 2024-02-23 | $17.16 | $17.36 | $16.97 | $17.23 | $17.23 | 3,535,837 |
| 2024-02-22 | $17.28 | $17.61 | $17.19 | $17.41 | $17.41 | 3,314,374 |
| 2024-02-21 | $17.16 | $17.44 | $17.13 | $17.27 | $17.27 | 2,670,515 |
| 2024-02-20 | $17.08 | $17.22 | $16.94 | $17.13 | $17.13 | 4,602,710 |
| 2024-02-16 | $17.53 | $17.57 | $17.19 | $17.22 | $17.22 | 4,343,290 |
| 2024-02-15 | $17.32 | $17.68 | $17.30 | $17.54 | $17.54 | 6,079,503 |
| 2024-02-14 | $17.19 | $17.33 | $17.06 | $17.28 | $17.28 | 5,211,250 |
| 2024-02-13 | $17.23 | $17.44 | $16.86 | $17.00 | $17.00 | 4,212,108 |
| 2024-02-12 | $17.38 | $17.75 | $17.36 | $17.48 | $17.48 | 5,917,141 |
| 2024-02-09 | $17.21 | $17.37 | $17.13 | $17.20 | $17.20 | 5,009,527 |
| 2024-02-08 | $17.16 | $17.38 | $17.01 | $17.27 | $17.27 | 21,573,087 |
| 2024-02-07 | $17.49 | $17.62 | $16.93 | $17.19 | $17.19 | 8,064,842 |
| 2024-02-06 | $17.33 | $17.67 | $17.14 | $17.52 | $17.52 | 6,564,196 |
| 2024-02-05 | $17.55 | $17.81 | $17.12 | $17.31 | $17.31 | 8,150,983 |
| 2024-02-02 | $19.83 | $20.00 | $17.59 | $17.62 | $17.62 | 14,725,590 |
| 2024-02-01 | $19.69 | $19.95 | $19.39 | $19.85 | $19.85 | 3,998,900 |
| 2024-01-31 | $19.96 | $20.02 | $19.45 | $19.51 | $19.51 | 4,588,425 |
| 2024-01-30 | $19.85 | $20.19 | $19.04 | $19.84 | $19.84 | 9,016,534 |
| 2024-01-29 | $20.82 | $21.01 | $20.39 | $21.00 | $21.00 | 3,879,786 |
| 2024-01-26 | $20.98 | $21.20 | $20.65 | $20.98 | $20.98 | 4,569,418 |
| 2024-01-25 | $21.05 | $21.23 | $20.57 | $20.98 | $20.98 | 4,638,135 |
| 2024-01-24 | $20.33 | $20.98 | $20.20 | $20.90 | $20.90 | 5,340,641 |
| 2024-01-23 | $19.95 | $20.33 | $19.83 | $20.10 | $20.10 | 2,854,299 |
| 2024-01-22 | $19.47 | $20.11 | $19.38 | $19.97 | $19.97 | 3,886,963 |
| 2024-01-19 | $19.57 | $19.63 | $19.31 | $19.50 | $19.50 | 3,111,607 |
| 2024-01-18 | $19.14 | $19.57 | $19.05 | $19.47 | $19.47 | 2,881,036 |
| 2024-01-17 | $19.01 | $19.41 | $18.95 | $19.08 | $19.08 | 2,617,153 |
| 2024-01-16 | $19.63 | $19.88 | $19.27 | $19.35 | $19.35 | 3,809,626 |
| 2024-01-12 | $19.98 | $20.12 | $19.67 | $19.98 | $19.98 | 5,096,430 |
| 2024-01-11 | $19.17 | $19.48 | $18.85 | $19.45 | $19.45 | 3,527,389 |
| 2024-01-10 | $19.40 | $19.56 | $19.04 | $19.09 | $19.09 | 2,962,679 |
| 2024-01-09 | $20.11 | $20.25 | $19.39 | $19.51 | $19.51 | 3,752,980 |
| 2024-01-08 | $20.05 | $20.21 | $19.71 | $20.21 | $20.21 | 3,405,307 |
| 2024-01-05 | $20.22 | $20.71 | $20.10 | $20.59 | $20.59 | 3,637,802 |
| 2024-01-04 | $20.47 | $20.67 | $19.97 | $20.06 | $20.06 | 2,941,040 |
| 2024-01-03 | $20.00 | $20.62 | $19.88 | $20.32 | $20.32 | 2,405,825 |
| 2024-01-02 | $20.47 | $20.68 | $20.08 | $20.16 | $20.16 | 2,189,556 |
| 2023-12-29 | $20.44 | $20.49 | $20.26 | $20.28 | $20.28 | 1,623,237 |
| 2023-12-28 | $20.56 | $20.72 | $20.44 | $20.48 | $20.48 | 1,167,636 |
| 2023-12-27 | $20.75 | $20.95 | $20.64 | $20.76 | $20.76 | 1,432,280 |
| 2023-12-26 | $20.77 | $20.96 | $20.59 | $20.80 | $20.80 | 1,681,183 |
| 2023-12-22 | $20.66 | $20.78 | $20.38 | $20.45 | $20.45 | 1,660,848 |
| 2023-12-21 | $20.26 | $20.46 | $20.20 | $20.45 | $20.45 | 1,761,405 |
| 2023-12-20 | $20.37 | $20.78 | $20.23 | $20.26 | $20.26 | 2,872,455 |
| 2023-12-19 | $20.01 | $20.48 | $19.96 | $20.38 | $20.38 | 4,956,521 |
| 2023-12-18 | $20.21 | $20.36 | $19.89 | $19.94 | $19.94 | 3,127,153 |
| 2023-12-15 | $20.03 | $20.05 | $19.61 | $19.83 | $19.83 | 7,328,067 |
| 2023-12-14 | $19.48 | $20.13 | $19.38 | $20.07 | $20.07 | 6,178,967 |
| 2023-12-13 | $18.66 | $19.14 | $18.50 | $19.11 | $19.11 | 3,528,522 |
| 2023-12-12 | $18.49 | $18.69 | $18.36 | $18.54 | $18.54 | 2,242,027 |
| 2023-12-11 | $18.83 | $19.08 | $18.64 | $18.75 | $18.75 | 2,844,565 |
| 2023-12-08 | $19.00 | $19.25 | $18.75 | $18.92 | $18.92 | 4,469,718 |
| 2023-12-07 | $18.48 | $18.63 | $18.31 | $18.45 | $18.45 | 2,868,117 |
| 2023-12-06 | $18.64 | $19.03 | $18.31 | $18.38 | $18.33 | 3,834,264 |
| 2023-12-05 | $19.02 | $19.08 | $18.61 | $18.75 | $18.70 | 2,459,436 |
| 2023-12-04 | $18.89 | $19.26 | $18.71 | $19.03 | $18.98 | 3,869,925 |
| 2023-12-01 | $18.78 | $19.51 | $18.72 | $19.12 | $19.12 | 3,037,018 |
| 2023-11-30 | $19.20 | $19.51 | $18.67 | $18.82 | $18.82 | 3,131,802 |
| 2023-11-29 | $18.97 | $19.06 | $18.75 | $18.94 | $18.94 | 2,549,868 |
| 2023-11-28 | $19.19 | $19.21 | $18.82 | $18.88 | $18.88 | 2,903,710 |
| 2023-11-27 | $18.95 | $19.21 | $18.80 | $19.17 | $19.17 | 2,831,827 |
| 2023-11-24 | $19.03 | $19.32 | $19.02 | $19.07 | $19.07 | 1,449,209 |
| 2023-11-22 | $18.53 | $19.15 | $18.42 | $18.95 | $18.95 | 3,090,977 |
| 2023-11-21 | $19.09 | $19.19 | $18.90 | $19.02 | $19.02 | 2,279,104 |
| 2023-11-20 | $19.70 | $19.70 | $19.22 | $19.27 | $19.27 | 2,714,998 |
| 2023-11-17 | $19.00 | $19.57 | $18.95 | $19.45 | $19.45 | 3,953,526 |
| 2023-11-16 | $19.38 | $19.58 | $18.29 | $18.73 | $18.73 | 3,447,194 |
| 2023-11-15 | $19.84 | $20.29 | $19.60 | $19.66 | $19.66 | 2,789,893 |
| 2023-11-14 | $19.65 | $20.04 | $19.46 | $19.87 | $19.87 | 2,477,371 |
| 2023-11-13 | $19.27 | $19.58 | $19.13 | $19.48 | $19.48 | 1,925,544 |
| 2023-11-10 | $19.10 | $19.50 | $18.93 | $19.30 | $19.30 | 3,945,055 |
| 2023-11-09 | $18.89 | $19.29 | $18.70 | $18.87 | $18.87 | 3,164,505 |
| 2023-11-08 | $18.88 | $19.11 | $18.61 | $18.74 | $18.74 | 2,697,029 |
| 2023-11-07 | $19.55 | $19.55 | $18.92 | $19.01 | $19.01 | 3,121,020 |
| 2023-11-06 | $20.51 | $20.58 | $19.94 | $19.96 | $19.96 | 2,446,641 |
| 2023-11-03 | $20.59 | $20.85 | $20.34 | $20.34 | $20.34 | 2,957,281 |
| 2023-11-02 | $19.82 | $20.50 | $19.77 | $20.48 | $20.48 | 2,865,600 |
| 2023-11-01 | $20.11 | $20.15 | $19.59 | $19.69 | $19.69 | 4,564,705 |
| 2023-10-31 | $19.82 | $20.12 | $19.51 | $19.96 | $19.96 | 3,792,844 |
| 2023-10-30 | $19.84 | $20.05 | $19.39 | $19.79 | $19.79 | 3,911,129 |
| 2023-10-27 | $18.68 | $19.80 | $18.37 | $19.60 | $19.60 | 6,594,572 |
| 2023-10-26 | $19.22 | $19.35 | $18.83 | $19.10 | $19.10 | 4,454,959 |
| 2023-10-25 | $19.80 | $19.95 | $19.25 | $19.45 | $19.45 | 3,178,596 |
| 2023-10-24 | $19.95 | $20.13 | $19.57 | $19.88 | $19.88 | 3,597,674 |
| 2023-10-23 | $20.01 | $20.07 | $19.59 | $19.84 | $19.84 | 2,707,929 |
| 2023-10-20 | $20.51 | $20.54 | $19.51 | $20.09 | $20.09 | 3,934,055 |
| 2023-10-19 | $20.49 | $20.86 | $20.27 | $20.60 | $20.60 | 3,398,840 |
| 2023-10-18 | $21.21 | $21.53 | $20.68 | $20.82 | $20.82 | 3,504,086 |
| 2023-10-17 | $20.27 | $21.13 | $20.23 | $21.06 | $21.06 | 4,059,662 |
| 2023-10-16 | $20.61 | $20.83 | $20.45 | $20.50 | $20.50 | 2,520,260 |
| 2023-10-13 | $20.22 | $20.68 | $19.95 | $20.49 | $20.49 | 2,896,212 |
| 2023-10-12 | $20.41 | $20.46 | $19.60 | $19.87 | $19.87 | 3,119,172 |
| 2023-10-11 | $19.76 | $20.21 | $19.75 | $20.15 | $20.15 | 2,739,038 |
| 2023-10-10 | $19.97 | $20.17 | $19.83 | $19.98 | $19.98 | 3,031,843 |
| 2023-10-09 | $19.38 | $20.11 | $19.37 | $19.98 | $19.98 | 3,678,388 |
| 2023-10-06 | $18.88 | $19.17 | $18.62 | $18.96 | $18.96 | 3,218,343 |
| 2023-10-05 | $18.90 | $19.35 | $18.76 | $18.78 | $18.78 | 3,370,777 |
| 2023-10-04 | $20.15 | $20.19 | $19.15 | $19.28 | $19.28 | 4,946,738 |
| 2023-10-03 | $20.20 | $20.63 | $19.94 | $20.51 | $20.51 | 2,480,139 |
| 2023-10-02 | $20.87 | $20.87 | $20.17 | $20.45 | $20.45 | 3,923,293 |
| 2023-09-29 | $21.18 | $21.32 | $20.83 | $20.90 | $20.90 | 4,280,488 |
| 2023-09-28 | $21.58 | $21.68 | $21.17 | $21.23 | $21.23 | 3,625,415 |
| 2023-09-27 | $20.91 | $21.71 | $20.90 | $21.54 | $21.54 | 5,073,367 |
| 2023-09-26 | $20.60 | $20.89 | $20.47 | $20.58 | $20.58 | 3,503,754 |
| 2023-09-25 | $20.31 | $20.95 | $20.31 | $20.83 | $20.83 | 2,187,515 |
| 2023-09-22 | $20.36 | $20.60 | $20.31 | $20.37 | $20.37 | 2,046,534 |
| 2023-09-21 | $20.67 | $20.67 | $20.20 | $20.20 | $20.20 | 2,488,722 |
| 2023-09-20 | $20.35 | $20.99 | $20.32 | $20.58 | $20.58 | 2,681,019 |
| 2023-09-19 | $21.17 | $21.21 | $20.28 | $20.41 | $20.41 | 3,340,796 |
| 2023-09-18 | $21.09 | $21.15 | $20.84 | $20.95 | $20.95 | 3,236,951 |
| 2023-09-15 | $20.71 | $21.06 | $20.57 | $20.93 | $20.93 | 10,414,554 |
| 2023-09-14 | $20.66 | $21.10 | $20.63 | $20.85 | $20.85 | 4,369,798 |
| 2023-09-13 | $21.28 | $21.32 | $20.32 | $20.45 | $20.40 | 4,136,880 |
| 2023-09-12 | $21.15 | $21.44 | $20.87 | $21.24 | $21.19 | 4,172,413 |
| 2023-09-11 | $21.30 | $21.37 | $20.76 | $20.90 | $20.85 | 3,482,290 |
| 2023-09-08 | $21.17 | $21.25 | $21.02 | $21.12 | $21.12 | 5,255,421 |
| 2023-09-07 | $21.47 | $21.80 | $20.98 | $21.15 | $21.15 | 5,588,236 |
| 2023-09-06 | $21.45 | $21.89 | $21.41 | $21.57 | $21.57 | 3,069,721 |
| 2023-09-05 | $21.71 | $21.91 | $21.46 | $21.47 | $21.47 | 3,272,495 |
| 2023-09-01 | $21.52 | $21.74 | $21.49 | $21.60 | $21.60 | 3,393,109 |
| 2023-08-31 | $21.21 | $21.21 | $20.87 | $21.13 | $21.13 | 2,320,139 |
| 2023-08-30 | $21.01 | $21.20 | $20.92 | $21.11 | $21.11 | 3,191,374 |
| 2023-08-29 | $20.74 | $21.07 | $20.48 | $20.93 | $20.93 | 2,857,178 |
| 2023-08-28 | $20.26 | $20.82 | $20.20 | $20.68 | $20.68 | 3,057,277 |
| 2023-08-25 | $20.24 | $20.38 | $20.02 | $20.12 | $20.12 | 2,176,445 |
| 2023-08-24 | $20.20 | $20.62 | $20.15 | $20.18 | $20.18 | 2,650,831 |
| 2023-08-23 | $19.95 | $20.48 | $19.91 | $20.39 | $20.39 | 3,167,964 |
| 2023-08-22 | $20.42 | $20.59 | $20.06 | $20.24 | $20.24 | 3,249,090 |
| 2023-08-21 | $20.61 | $20.74 | $20.18 | $20.55 | $20.55 | 3,385,767 |
| 2023-08-18 | $19.87 | $20.63 | $19.70 | $20.62 | $20.62 | 3,373,862 |
| 2023-08-17 | $20.69 | $20.94 | $20.04 | $20.10 | $20.10 | 3,636,885 |
| 2023-08-16 | $20.40 | $20.66 | $20.30 | $20.34 | $20.34 | 2,318,942 |
| 2023-08-15 | $20.56 | $20.62 | $20.32 | $20.37 | $20.37 | 1,654,621 |
| 2023-08-14 | $20.78 | $20.82 | $20.31 | $20.79 | $20.79 | 2,887,143 |
| 2023-08-11 | $20.66 | $20.98 | $20.64 | $20.87 | $20.87 | 2,760,794 |
| 2023-08-10 | $20.47 | $20.73 | $20.38 | $20.64 | $20.64 | 2,408,673 |
| 2023-08-09 | $20.52 | $20.90 | $20.32 | $20.49 | $20.49 | 3,578,236 |
| 2023-08-08 | $19.78 | $20.39 | $19.66 | $20.27 | $20.27 | 2,946,670 |
| 2023-08-07 | $20.32 | $20.69 | $20.10 | $20.29 | $20.29 | 4,920,365 |
| 2023-08-04 | $20.41 | $20.51 | $20.17 | $20.41 | $20.41 | 3,023,351 |
| 2023-08-03 | $20.04 | $20.64 | $19.97 | $20.28 | $20.28 | 3,062,087 |
| 2023-08-02 | $20.23 | $20.44 | $19.93 | $20.02 | $20.02 | 4,536,965 |
| 2023-08-01 | $19.98 | $20.45 | $19.93 | $20.40 | $20.40 | 5,764,256 |
| 2023-07-31 | $19.57 | $20.32 | $19.56 | $20.08 | $20.08 | 7,001,583 |
| 2023-07-28 | $18.71 | $19.65 | $18.46 | $19.35 | $19.35 | 5,648,394 |
| 2023-07-27 | $19.56 | $19.89 | $18.27 | $18.53 | $18.53 | 8,337,676 |
| 2023-07-26 | $18.63 | $19.02 | $18.58 | $18.85 | $18.85 | 5,210,619 |
| 2023-07-25 | $18.81 | $19.02 | $18.68 | $18.87 | $18.87 | 3,411,699 |
| 2023-07-24 | $18.46 | $18.90 | $18.46 | $18.80 | $18.80 | 3,139,671 |
| 2023-07-21 | $18.38 | $18.63 | $18.16 | $18.44 | $18.44 | 3,588,439 |
| 2023-07-20 | $18.61 | $18.63 | $18.21 | $18.39 | $18.39 | 3,078,921 |
| 2023-07-19 | $18.56 | $18.83 | $18.43 | $18.45 | $18.45 | 4,375,607 |
| 2023-07-18 | $18.04 | $18.83 | $18.04 | $18.65 | $18.65 | 3,690,305 |
| 2023-07-17 | $17.73 | $18.28 | $17.68 | $18.16 | $18.16 | 2,346,212 |
| 2023-07-14 | $18.27 | $18.34 | $17.78 | $17.89 | $17.89 | 2,740,935 |
| 2023-07-13 | $18.40 | $18.65 | $18.25 | $18.48 | $18.48 | 4,255,618 |
| 2023-07-12 | $18.13 | $18.44 | $18.01 | $18.37 | $18.37 | 6,857,160 |
| 2023-07-11 | $17.20 | $17.99 | $17.06 | $17.95 | $17.95 | 6,108,016 |
| 2023-07-10 | $17.24 | $17.53 | $17.03 | $17.11 | $17.11 | 5,675,841 |
| 2023-07-07 | $16.04 | $17.47 | $16.04 | $17.39 | $17.39 | 6,412,653 |
| 2023-07-06 | $15.96 | $16.13 | $15.72 | $16.09 | $16.09 | 4,555,700 |
| 2023-07-05 | $16.45 | $16.45 | $15.96 | $16.10 | $16.10 | 3,607,971 |
| 2023-07-03 | $16.00 | $16.50 | $15.93 | $16.25 | $16.25 | 3,145,013 |
| 2023-06-30 | $16.05 | $16.40 | $15.84 | $16.04 | $16.04 | 5,444,745 |
| 2023-06-29 | $15.93 | $16.09 | $15.79 | $15.96 | $15.96 | 4,574,866 |
| 2023-06-28 | $15.69 | $16.03 | $15.47 | $15.80 | $15.80 | 4,697,785 |
| 2023-06-27 | $15.23 | $15.85 | $15.17 | $15.82 | $15.82 | 6,694,875 |
| 2023-06-26 | $15.30 | $15.59 | $15.23 | $15.27 | $15.27 | 3,027,300 |
| 2023-06-23 | $15.05 | $15.28 | $14.85 | $15.20 | $15.20 | 4,851,806 |
| 2023-06-22 | $15.47 | $15.47 | $15.13 | $15.40 | $15.40 | 3,835,897 |
| 2023-06-21 | $15.32 | $15.93 | $15.32 | $15.65 | $15.65 | 3,503,368 |
| 2023-06-20 | $15.41 | $15.45 | $15.13 | $15.42 | $15.42 | 4,753,948 |
| 2023-06-16 | $15.90 | $16.02 | $15.57 | $15.59 | $15.59 | 6,961,500 |
| 2023-06-15 | $15.35 | $15.96 | $15.35 | $15.85 | $15.85 | 4,886,278 |
| 2023-06-14 | $15.33 | $15.54 | $15.21 | $15.43 | $15.38 | 5,751,748 |
| 2023-06-13 | $15.62 | $15.86 | $15.13 | $15.15 | $15.10 | 6,835,272 |
| 2023-06-12 | $15.19 | $15.46 | $15.10 | $15.34 | $15.29 | 5,335,274 |
| 2023-06-09 | $15.73 | $15.89 | $15.44 | $15.48 | $15.43 | 5,547,875 |
| 2023-06-08 | $15.85 | $16.04 | $15.62 | $15.83 | $15.78 | 7,684,392 |
| 2023-06-07 | $15.60 | $15.89 | $15.55 | $15.84 | $15.79 | 4,332,694 |
| 2023-06-06 | $15.17 | $15.75 | $15.17 | $15.50 | $15.45 | 4,340,296 |
| 2023-06-05 | $16.00 | $16.14 | $15.38 | $15.49 | $15.44 | 3,335,000 |
| 2023-06-02 | $15.12 | $15.98 | $15.00 | $15.81 | $15.76 | 4,003,647 |
| 2023-06-01 | $14.15 | $15.02 | $14.14 | $14.81 | $14.76 | 3,823,348 |
| 2023-05-31 | $14.28 | $14.51 | $14.05 | $14.07 | $14.03 | 6,947,873 |
| 2023-05-30 | $14.73 | $14.84 | $14.36 | $14.61 | $14.56 | 5,409,389 |
| 2023-05-26 | $15.42 | $15.47 | $14.84 | $15.05 | $15.00 | 5,212,998 |
| 2023-05-25 | $15.22 | $15.41 | $15.02 | $15.22 | $15.17 | 5,060,596 |
| 2023-05-24 | $15.61 | $15.72 | $15.39 | $15.63 | $15.58 | 3,179,649 |
| 2023-05-23 | $15.37 | $15.66 | $15.19 | $15.52 | $15.47 | 4,649,195 |
| 2023-05-22 | $15.13 | $15.43 | $14.99 | $15.29 | $15.24 | 5,052,289 |
| 2023-05-19 | $15.38 | $15.44 | $14.98 | $15.11 | $15.11 | 3,449,842 |
| 2023-05-18 | $14.82 | $15.22 | $14.70 | $15.19 | $15.19 | 3,307,765 |
| 2023-05-17 | $14.75 | $15.10 | $14.60 | $15.00 | $15.00 | 3,675,735 |
| 2023-05-16 | $14.97 | $15.09 | $14.46 | $14.57 | $14.57 | 4,381,498 |
| 2023-05-15 | $14.95 | $15.30 | $14.86 | $15.10 | $15.10 | 6,543,241 |
| 2023-05-12 | $15.24 | $15.29 | $14.77 | $14.83 | $14.83 | 4,993,610 |
| 2023-05-11 | $15.35 | $15.40 | $15.01 | $15.12 | $15.12 | 4,537,973 |
| 2023-05-10 | $15.95 | $16.00 | $15.36 | $15.66 | $15.66 | 4,299,522 |
| 2023-05-09 | $15.56 | $16.09 | $15.51 | $15.84 | $15.84 | 4,527,154 |
| 2023-05-08 | $15.85 | $16.00 | $15.63 | $15.72 | $15.72 | 4,543,250 |
| 2023-05-05 | $15.87 | $15.92 | $15.49 | $15.56 | $15.56 | 4,953,644 |
| 2023-05-04 | $15.21 | $15.52 | $14.81 | $15.35 | $15.35 | 6,935,100 |
| 2023-05-03 | $15.34 | $15.67 | $15.25 | $15.31 | $15.31 | 9,285,262 |
| 2023-05-02 | $16.50 | $16.50 | $15.52 | $15.57 | $15.57 | 6,054,766 |
| 2023-05-01 | $16.49 | $16.85 | $16.36 | $16.72 | $16.72 | 7,036,512 |
| 2023-04-28 | $16.69 | $17.13 | $16.42 | $16.75 | $16.75 | 7,080,117 |
| 2023-04-27 | $16.69 | $17.15 | $16.21 | $16.56 | $16.56 | 12,432,201 |
| 2023-04-26 | $17.96 | $18.57 | $17.81 | $18.02 | $18.02 | 6,282,793 |
| 2023-04-25 | $18.51 | $18.59 | $18.04 | $18.19 | $18.19 | 4,276,769 |
| 2023-04-24 | $18.34 | $18.96 | $18.34 | $18.80 | $18.80 | 4,491,350 |
| 2023-04-21 | $18.56 | $18.58 | $18.12 | $18.28 | $18.28 | 4,177,581 |
| 2023-04-20 | $18.38 | $18.59 | $18.16 | $18.46 | $18.46 | 3,340,894 |
| 2023-04-19 | $18.22 | $18.78 | $18.04 | $18.67 | $18.67 | 4,056,035 |
| 2023-04-18 | $18.65 | $18.70 | $18.32 | $18.49 | $18.49 | 3,527,613 |
| 2023-04-17 | $18.77 | $18.96 | $18.50 | $18.68 | $18.68 | 2,625,282 |
| 2023-04-14 | $18.96 | $19.07 | $18.72 | $18.82 | $18.82 | 3,201,782 |
| 2023-04-13 | $18.69 | $19.06 | $18.61 | $18.83 | $18.83 | 2,133,698 |
| 2023-04-12 | $18.67 | $18.93 | $18.43 | $18.72 | $18.72 | 3,442,918 |
| 2023-04-11 | $18.38 | $18.60 | $18.11 | $18.50 | $18.50 | 3,304,596 |
| 2023-04-10 | $18.13 | $18.57 | $18.06 | $18.34 | $18.34 | 2,456,353 |
| 2023-04-06 | $18.27 | $18.35 | $17.98 | $18.01 | $18.01 | 3,757,404 |
| 2023-04-05 | $18.25 | $18.45 | $17.92 | $18.22 | $18.22 | 4,522,745 |
| 2023-04-04 | $19.09 | $19.11 | $18.20 | $18.43 | $18.43 | 3,459,816 |
| 2023-04-03 | $19.56 | $19.78 | $18.81 | $19.04 | $19.04 | 6,544,924 |
| 2023-03-31 | $18.22 | $18.56 | $18.13 | $18.51 | $18.51 | 3,812,244 |
| 2023-03-30 | $18.74 | $18.74 | $18.14 | $18.14 | $18.14 | 5,428,837 |
| 2023-03-29 | $18.38 | $18.57 | $18.27 | $18.43 | $18.43 | 4,986,867 |
| 2023-03-28 | $17.71 | $18.31 | $17.68 | $18.26 | $18.26 | 4,557,835 |
| 2023-03-27 | $17.58 | $17.87 | $17.21 | $17.80 | $17.80 | 4,816,506 |
| 2023-03-24 | $16.83 | $17.40 | $16.79 | $17.25 | $17.25 | 5,224,939 |
| 2023-03-23 | $17.76 | $17.87 | $16.96 | $17.27 | $17.27 | 8,370,582 |
| 2023-03-22 | $18.35 | $18.41 | $17.58 | $17.62 | $17.62 | 6,437,371 |
| 2023-03-21 | $18.39 | $18.65 | $18.19 | $18.35 | $18.35 | 4,632,547 |
| 2023-03-20 | $17.52 | $18.00 | $17.50 | $17.79 | $17.79 | 4,072,036 |
| 2023-03-17 | $18.06 | $18.06 | $17.20 | $17.41 | $17.41 | 9,187,279 |
| 2023-03-16 | $17.82 | $18.26 | $17.37 | $18.16 | $18.16 | 5,009,300 |
| 2023-03-15 | $18.30 | $18.46 | $17.78 | $18.04 | $17.99 | 8,137,836 |
| 2023-03-14 | $19.35 | $19.71 | $18.72 | $19.23 | $19.18 | 5,564,087 |
| 2023-03-13 | $19.55 | $20.04 | $19.18 | $19.24 | $19.19 | 4,275,827 |
| 2023-03-10 | $21.04 | $21.34 | $20.08 | $20.20 | $20.20 | 3,493,139 |
| 2023-03-09 | $22.70 | $22.89 | $21.00 | $21.06 | $21.06 | 4,377,228 |
| 2023-03-08 | $22.59 | $23.00 | $22.34 | $22.57 | $22.57 | 2,724,664 |
| 2023-03-07 | $23.08 | $23.09 | $22.72 | $22.79 | $22.79 | 3,151,048 |
| 2023-03-06 | $23.07 | $23.18 | $22.93 | $23.07 | $23.07 | 2,243,642 |
| 2023-03-03 | $22.32 | $23.29 | $22.25 | $23.18 | $23.18 | 3,356,892 |
| 2023-03-02 | $22.08 | $22.63 | $21.84 | $22.61 | $22.61 | 3,948,167 |
| 2023-03-01 | $21.77 | $22.29 | $21.77 | $22.22 | $22.22 | 3,492,606 |
| 2023-02-28 | $22.28 | $22.36 | $21.86 | $21.88 | $21.88 | 5,181,895 |
| 2023-02-27 | $21.58 | $22.26 | $21.45 | $22.14 | $22.14 | 5,145,152 |
| 2023-02-24 | $21.42 | $21.78 | $21.15 | $21.65 | $21.65 | 4,344,446 |
| 2023-02-23 | $21.79 | $22.18 | $21.69 | $21.76 | $21.76 | 6,281,846 |
| 2023-02-22 | $21.34 | $21.65 | $20.97 | $21.30 | $21.30 | 4,192,557 |
| 2023-02-21 | $21.51 | $21.95 | $21.47 | $21.50 | $21.50 | 2,741,147 |
| 2023-02-17 | $22.53 | $22.56 | $21.57 | $21.67 | $21.67 | 3,114,215 |
| 2023-02-16 | $23.10 | $23.44 | $22.82 | $22.84 | $22.84 | 2,846,978 |
| 2023-02-15 | $23.25 | $23.31 | $22.62 | $23.05 | $23.05 | 2,234,074 |
| 2023-02-14 | $23.69 | $24.21 | $23.55 | $23.56 | $23.56 | 3,348,344 |
| 2023-02-13 | $23.78 | $24.03 | $23.47 | $23.96 | $23.96 | 2,235,807 |
| 2023-02-10 | $23.37 | $24.08 | $23.35 | $24.04 | $24.04 | 3,126,793 |
| 2023-02-09 | $23.20 | $23.31 | $22.87 | $23.03 | $23.03 | 3,508,217 |
| 2023-02-08 | $23.68 | $23.68 | $22.98 | $23.37 | $23.37 | 3,787,606 |
| 2023-02-07 | $23.86 | $24.44 | $22.54 | $23.27 | $23.27 | 7,817,241 |
| 2023-02-06 | $23.18 | $23.49 | $23.02 | $23.37 | $23.37 | 3,871,124 |
| 2023-02-03 | $22.97 | $23.95 | $22.97 | $23.27 | $23.27 | 3,239,761 |
| 2023-02-02 | $24.16 | $24.30 | $22.66 | $22.96 | $22.96 | 4,633,038 |
| 2023-02-01 | $24.29 | $24.47 | $23.47 | $24.27 | $24.27 | 3,869,262 |
| 2023-01-31 | $23.71 | $24.45 | $23.58 | $24.44 | $24.44 | 2,925,980 |
| 2023-01-30 | $23.66 | $24.11 | $23.55 | $23.74 | $23.74 | 2,527,419 |
| 2023-01-27 | $24.79 | $24.83 | $23.73 | $23.95 | $23.95 | 2,742,593 |
| 2023-01-26 | $24.60 | $24.82 | $23.97 | $24.80 | $24.80 | 3,234,095 |
| 2023-01-25 | $23.30 | $24.60 | $23.12 | $24.34 | $24.34 | 5,451,163 |
| 2023-01-24 | $22.75 | $23.41 | $22.58 | $23.40 | $23.40 | 4,417,416 |
| 2023-01-23 | $23.37 | $23.49 | $22.80 | $22.81 | $22.81 | 3,690,917 |
| 2023-01-20 | $22.63 | $23.44 | $22.52 | $23.11 | $23.11 | 3,683,213 |
| 2023-01-19 | $22.80 | $22.85 | $21.90 | $22.51 | $22.51 | 5,965,474 |
| 2023-01-18 | $23.81 | $24.09 | $22.72 | $22.80 | $22.80 | 2,752,312 |
| 2023-01-17 | $23.39 | $23.61 | $23.21 | $23.57 | $23.57 | 1,904,425 |
| 2023-01-13 | $23.10 | $23.45 | $22.76 | $23.28 | $23.28 | 2,382,034 |
| 2023-01-12 | $22.80 | $23.42 | $22.76 | $23.02 | $23.02 | 4,230,566 |
| 2023-01-11 | $23.00 | $23.23 | $22.50 | $22.73 | $22.73 | 2,443,605 |
| 2023-01-10 | $22.91 | $23.13 | $22.38 | $22.84 | $22.84 | 2,145,388 |
| 2023-01-09 | $22.08 | $23.07 | $22.08 | $22.87 | $22.87 | 6,719,791 |
| 2023-01-06 | $20.84 | $21.77 | $20.84 | $21.75 | $21.75 | 3,292,152 |
| 2023-01-05 | $20.18 | $20.60 | $20.07 | $20.49 | $20.49 | 2,155,286 |
| 2023-01-04 | $19.74 | $20.27 | $19.51 | $20.16 | $20.16 | 2,572,986 |
| 2023-01-03 | $20.58 | $20.95 | $19.67 | $19.85 | $19.85 | 1,873,223 |
| 2022-12-30 | $20.51 | $20.97 | $20.47 | $20.89 | $20.89 | 1,274,328 |
| 2022-12-29 | $20.13 | $20.78 | $20.04 | $20.69 | $20.69 | 1,476,917 |
| 2022-12-28 | $20.75 | $20.75 | $20.08 | $20.13 | $20.13 | 1,463,455 |
| 2022-12-27 | $20.73 | $20.99 | $20.55 | $20.83 | $20.83 | 1,867,653 |
| 2022-12-23 | $20.33 | $20.73 | $20.07 | $20.72 | $20.72 | 2,373,492 |
| 2022-12-22 | $20.54 | $20.69 | $19.57 | $19.98 | $19.98 | 1,972,299 |
| 2022-12-21 | $20.49 | $20.71 | $20.08 | $20.48 | $20.48 | 2,684,283 |
| 2022-12-20 | $19.66 | $20.24 | $19.62 | $20.11 | $20.11 | 3,933,406 |
| 2022-12-19 | $20.13 | $20.19 | $19.35 | $19.59 | $19.59 | 2,698,390 |
| 2022-12-16 | $19.71 | $19.87 | $19.42 | $19.85 | $19.85 | 10,791,313 |
| 2022-12-15 | $19.99 | $20.37 | $19.96 | $20.30 | $20.30 | 3,204,830 |
| 2022-12-14 | $20.64 | $20.83 | $20.21 | $20.25 | $20.25 | 3,529,255 |
| 2022-12-13 | $20.43 | $20.74 | $20.32 | $20.65 | $20.65 | 2,229,548 |
| 2022-12-12 | $19.40 | $20.15 | $19.18 | $19.99 | $19.99 | 2,235,746 |
| 2022-12-09 | $20.38 | $20.55 | $19.22 | $19.26 | $19.26 | 2,856,526 |
| 2022-12-08 | $20.72 | $21.00 | $20.18 | $20.31 | $20.31 | 1,920,764 |
| 2022-12-07 | $21.10 | $21.22 | $20.31 | $20.33 | $20.33 | 2,506,830 |
| 2022-12-06 | $21.08 | $21.64 | $20.86 | $20.98 | $20.98 | 1,811,207 |
| 2022-12-05 | $22.93 | $22.98 | $21.14 | $21.29 | $21.29 | 1,680,460 |
| 2022-12-02 | $22.05 | $22.72 | $22.05 | $22.55 | $22.55 | 1,677,781 |
| 2022-12-01 | $22.80 | $23.12 | $22.22 | $22.25 | $22.25 | 2,213,472 |
| 2022-11-30 | $22.56 | $22.63 | $22.04 | $22.46 | $22.46 | 2,510,328 |
| 2022-11-29 | $22.09 | $22.25 | $21.82 | $22.14 | $22.14 | 1,600,194 |
| 2022-11-28 | $21.55 | $22.16 | $21.48 | $21.78 | $21.78 | 1,869,820 |
| 2022-11-25 | $22.44 | $22.55 | $22.20 | $22.22 | $22.22 | 1,145,134 |
| 2022-11-23 | $22.42 | $22.70 | $22.12 | $22.46 | $22.46 | 1,740,544 |
| 2022-11-22 | $22.72 | $23.06 | $22.54 | $22.95 | $22.95 | 2,930,032 |
| 2022-11-21 | $21.99 | $22.31 | $21.05 | $22.27 | $22.27 | 3,364,393 |
| 2022-11-18 | $22.49 | $22.72 | $22.03 | $22.65 | $22.65 | 2,768,785 |
| 2022-11-17 | $22.63 | $23.03 | $22.58 | $22.98 | $22.98 | 2,843,719 |
| 2022-11-16 | $23.47 | $23.53 | $23.06 | $23.13 | $23.13 | 1,985,439 |
| 2022-11-15 | $23.23 | $23.72 | $22.93 | $23.67 | $23.67 | 2,716,401 |
| 2022-11-14 | $23.61 | $23.84 | $23.16 | $23.20 | $23.20 | 1,956,562 |
| 2022-11-11 | $23.63 | $23.72 | $23.26 | $23.57 | $23.57 | 2,767,976 |
| 2022-11-10 | $22.99 | $23.10 | $22.53 | $22.89 | $22.89 | 2,921,245 |
| 2022-11-09 | $23.40 | $23.40 | $22.51 | $22.53 | $22.53 | 2,840,039 |
| 2022-11-08 | $23.82 | $24.15 | $23.44 | $23.72 | $23.72 | 2,539,891 |
| 2022-11-07 | $23.60 | $24.25 | $23.36 | $23.94 | $23.94 | 3,616,832 |
| 2022-11-04 | $23.31 | $23.82 | $22.88 | $23.22 | $23.22 | 4,153,675 |
| 2022-11-03 | $21.45 | $22.85 | $21.30 | $22.82 | $22.82 | 3,897,888 |
| 2022-11-02 | $22.32 | $22.59 | $21.77 | $21.84 | $21.84 | 4,736,645 |
| 2022-11-01 | $22.77 | $23.06 | $22.28 | $22.50 | $22.50 | 4,627,599 |
| 2022-10-31 | $21.50 | $22.89 | $21.43 | $22.40 | $22.40 | 6,931,554 |
| 2022-10-28 | $22.46 | $22.55 | $21.29 | $21.58 | $21.58 | 8,213,106 |
| 2022-10-27 | $22.83 | $23.15 | $22.45 | $22.62 | $22.62 | 5,588,592 |
| 2022-10-26 | $22.50 | $22.96 | $22.31 | $22.44 | $22.44 | 3,564,245 |
| 2022-10-25 | $22.00 | $22.50 | $21.99 | $22.29 | $22.29 | 3,579,223 |
| 2022-10-24 | $21.63 | $22.26 | $21.49 | $22.05 | $22.05 | 5,390,300 |
| 2022-10-21 | $20.27 | $21.78 | $20.08 | $21.66 | $21.66 | 6,922,591 |
| 2022-10-20 | $19.78 | $20.18 | $19.44 | $19.99 | $19.99 | 5,093,081 |
| 2022-10-19 | $18.27 | $19.59 | $18.15 | $19.58 | $19.58 | 4,127,074 |
| 2022-10-18 | $18.20 | $18.48 | $17.75 | $18.08 | $18.08 | 5,622,934 |
| 2022-10-17 | $18.28 | $18.60 | $17.94 | $18.03 | $18.03 | 2,401,770 |
| 2022-10-14 | $18.45 | $18.69 | $17.79 | $17.88 | $17.88 | 1,729,198 |
| 2022-10-13 | $17.75 | $18.87 | $17.75 | $18.74 | $18.74 | 2,398,211 |
| 2022-10-12 | $17.88 | $17.97 | $17.47 | $17.89 | $17.89 | 2,843,447 |
| 2022-10-11 | $17.67 | $18.34 | $17.55 | $17.89 | $17.89 | 2,269,252 |
| 2022-10-10 | $18.36 | $18.74 | $18.00 | $18.00 | $18.00 | 2,185,923 |
| 2022-10-07 | $18.98 | $19.07 | $18.36 | $18.48 | $18.48 | 2,327,577 |
| 2022-10-06 | $18.25 | $19.27 | $18.20 | $18.97 | $18.97 | 3,857,707 |
| 2022-10-05 | $17.43 | $18.52 | $17.43 | $18.44 | $18.44 | 3,032,890 |
| 2022-10-04 | $17.41 | $17.60 | $17.14 | $17.56 | $17.56 | 4,989,164 |
| 2022-10-03 | $16.91 | $17.21 | $16.74 | $17.15 | $17.15 | 3,316,737 |
| 2022-09-30 | $16.21 | $16.47 | $15.74 | $16.18 | $16.18 | 5,263,575 |
| 2022-09-29 | $14.99 | $15.85 | $14.62 | $15.74 | $15.74 | 6,277,991 |
| 2022-09-28 | $15.10 | $15.30 | $14.92 | $15.21 | $15.21 | 6,578,525 |
| 2022-09-27 | $14.99 | $15.41 | $14.81 | $14.85 | $14.85 | 4,093,764 |
| 2022-09-26 | $15.06 | $15.34 | $14.64 | $14.68 | $14.68 | 3,455,305 |
| 2022-09-23 | $15.80 | $15.84 | $14.97 | $15.18 | $15.18 | 3,527,649 |
| 2022-09-22 | $16.79 | $16.88 | $16.37 | $16.60 | $16.60 | 2,575,227 |
| 2022-09-21 | $16.86 | $17.09 | $16.43 | $16.44 | $16.44 | 2,023,150 |
| 2022-09-20 | $17.01 | $17.08 | $16.59 | $16.65 | $16.65 | 2,527,470 |
| 2022-09-19 | $16.57 | $17.26 | $16.43 | $17.15 | $17.15 | 2,459,159 |
| 2022-09-16 | $17.44 | $17.50 | $16.61 | $17.12 | $17.12 | 6,248,697 |
| 2022-09-15 | $17.55 | $17.67 | $17.11 | $17.59 | $17.59 | 2,749,238 |
| 2022-09-14 | $17.23 | $17.96 | $17.22 | $17.95 | $17.90 | 2,906,871 |
| 2022-09-13 | $17.46 | $17.73 | $16.99 | $17.11 | $17.06 | 2,496,627 |
| 2022-09-12 | $17.74 | $17.98 | $17.48 | $17.79 | $17.74 | 2,156,975 |
| 2022-09-09 | $17.44 | $17.63 | $17.36 | $17.52 | $17.47 | 2,799,968 |
| 2022-09-08 | $17.36 | $17.39 | $16.96 | $17.01 | $17.01 | 3,816,253 |
| 2022-09-07 | $16.88 | $17.33 | $16.61 | $17.28 | $17.28 | 2,128,732 |
| 2022-09-06 | $17.93 | $17.95 | $17.11 | $17.29 | $17.29 | 2,069,623 |
| 2022-09-02 | $17.47 | $17.83 | $17.32 | $17.72 | $17.72 | 2,287,667 |
| 2022-09-01 | $17.39 | $17.43 | $16.91 | $17.06 | $17.06 | 2,178,669 |
| 2022-08-31 | $17.46 | $18.15 | $17.39 | $17.67 | $17.67 | 2,959,210 |
| 2022-08-30 | $18.49 | $18.49 | $17.89 | $17.99 | $17.99 | 2,284,958 |
| 2022-08-29 | $18.57 | $19.11 | $18.48 | $18.83 | $18.83 | 2,227,253 |
| 2022-08-26 | $18.85 | $19.10 | $18.47 | $18.66 | $18.66 | 1,798,436 |
| 2022-08-25 | $18.94 | $19.17 | $18.74 | $18.97 | $18.97 | 2,570,288 |
| 2022-08-24 | $18.38 | $18.94 | $18.34 | $18.81 | $18.81 | 2,481,088 |
| 2022-08-23 | $18.02 | $18.79 | $17.99 | $18.35 | $18.35 | 3,228,359 |
| 2022-08-22 | $17.64 | $17.90 | $17.30 | $17.58 | $17.58 | 2,444,137 |
| 2022-08-19 | $17.68 | $18.03 | $17.42 | $17.91 | $17.91 | 2,451,784 |
| 2022-08-18 | $17.81 | $18.14 | $17.73 | $17.86 | $17.86 | 5,014,494 |
| 2022-08-17 | $17.41 | $17.87 | $17.24 | $17.55 | $17.55 | 2,298,208 |
| 2022-08-16 | $18.01 | $18.27 | $17.45 | $17.51 | $17.51 | 2,606,881 |
| 2022-08-15 | $17.87 | $17.98 | $17.58 | $17.92 | $17.92 | 2,475,407 |
| 2022-08-12 | $18.39 | $18.63 | $18.04 | $18.62 | $18.62 | 2,233,411 |
| 2022-08-11 | $18.22 | $18.60 | $18.09 | $18.43 | $18.43 | 2,793,734 |
| 2022-08-10 | $17.63 | $18.02 | $17.25 | $17.77 | $17.77 | 1,970,535 |
| 2022-08-09 | $17.62 | $18.03 | $17.47 | $17.58 | $17.58 | 2,173,027 |
| 2022-08-08 | $17.20 | $17.60 | $17.20 | $17.37 | $17.37 | 2,036,214 |
| 2022-08-05 | $17.04 | $17.83 | $17.00 | $17.29 | $17.29 | 2,941,797 |
| 2022-08-04 | $17.86 | $17.92 | $17.22 | $17.31 | $17.31 | 3,866,492 |
| 2022-08-03 | $18.24 | $18.27 | $17.76 | $17.94 | $17.94 | 3,782,000 |
| 2022-08-02 | $18.00 | $18.21 | $17.83 | $18.08 | $18.08 | 5,118,698 |
| 2022-08-01 | $18.27 | $18.31 | $17.70 | $18.03 | $18.03 | 3,620,523 |
| 2022-07-29 | $17.58 | $18.64 | $17.31 | $18.61 | $18.61 | 7,865,407 |
| 2022-07-28 | $15.89 | $17.05 | $15.61 | $16.92 | $16.92 | 7,811,244 |
| 2022-07-27 | $15.47 | $15.90 | $15.18 | $15.68 | $15.68 | 4,432,620 |
| 2022-07-26 | $15.62 | $15.93 | $15.16 | $15.23 | $15.23 | 2,897,381 |
| 2022-07-25 | $15.05 | $15.48 | $14.83 | $15.47 | $15.47 | 2,211,148 |
| 2022-07-22 | $15.07 | $15.30 | $14.68 | $14.78 | $14.78 | 3,218,526 |
| 2022-07-21 | $14.63 | $14.90 | $14.26 | $14.88 | $14.88 | 3,703,354 |
| 2022-07-20 | $14.80 | $15.21 | $14.47 | $15.14 | $15.14 | 3,503,256 |
| 2022-07-19 | $14.58 | $15.16 | $14.51 | $15.10 | $15.10 | 2,796,322 |
| 2022-07-18 | $14.56 | $14.85 | $14.50 | $14.57 | $14.57 | 3,833,991 |
| 2022-07-15 | $14.33 | $14.46 | $13.98 | $14.20 | $14.20 | 5,949,166 |
| 2022-07-14 | $14.20 | $14.41 | $13.98 | $14.10 | $14.10 | 6,207,889 |
| 2022-07-13 | $14.73 | $15.14 | $14.64 | $14.74 | $14.74 | 3,556,322 |
| 2022-07-12 | $15.39 | $15.61 | $14.89 | $15.02 | $15.02 | 5,219,285 |
| 2022-07-11 | $16.29 | $16.42 | $15.88 | $15.97 | $15.97 | 2,602,942 |
| 2022-07-08 | $16.71 | $16.76 | $16.31 | $16.59 | $16.59 | 3,778,413 |
| 2022-07-07 | $16.41 | $16.69 | $16.29 | $16.50 | $16.50 | 4,106,356 |
| 2022-07-06 | $15.80 | $16.21 | $15.27 | $15.96 | $15.96 | 4,581,880 |
| 2022-07-05 | $16.44 | $16.45 | $15.44 | $15.99 | $15.99 | 4,485,853 |
| 2022-07-01 | $17.12 | $17.15 | $16.13 | $16.90 | $16.90 | 2,561,624 |
| 2022-06-30 | $16.55 | $17.14 | $16.46 | $16.91 | $16.91 | 3,203,682 |
| 2022-06-29 | $17.42 | $17.67 | $16.91 | $17.05 | $17.05 | 3,473,640 |
| 2022-06-28 | $17.11 | $17.44 | $16.90 | $17.32 | $17.32 | 6,680,267 |
| 2022-06-27 | $16.44 | $16.73 | $16.22 | $16.69 | $16.69 | 3,234,935 |
| 2022-06-24 | $15.80 | $16.43 | $15.59 | $16.23 | $16.23 | 6,431,294 |
| 2022-06-23 | $16.47 | $16.57 | $15.39 | $15.60 | $15.60 | 10,114,246 |
| 2022-06-22 | $16.17 | $16.84 | $16.12 | $16.46 | $16.46 | 5,097,960 |
| 2022-06-21 | $17.02 | $17.45 | $16.73 | $17.11 | $17.11 | 2,939,219 |
| 2022-06-17 | $17.24 | $17.32 | $16.36 | $16.47 | $16.47 | 8,883,445 |
| 2022-06-16 | $17.17 | $17.42 | $16.92 | $17.27 | $17.27 | 5,463,178 |
| 2022-06-15 | $18.16 | $18.30 | $17.45 | $17.76 | $17.76 | 4,015,950 |
| 2022-06-14 | $18.61 | $18.87 | $17.76 | $18.10 | $18.10 | 4,245,882 |
| 2022-06-13 | $19.29 | $19.37 | $18.08 | $18.32 | $18.32 | 4,682,624 |
| 2022-06-10 | $20.18 | $20.43 | $19.70 | $20.00 | $20.00 | 4,072,372 |
| 2022-06-09 | $20.89 | $21.08 | $20.55 | $20.57 | $20.57 | 1,745,114 |
| 2022-06-08 | $21.78 | $21.87 | $21.20 | $21.26 | $21.21 | 3,313,085 |
| 2022-06-07 | $21.00 | $21.62 | $20.85 | $21.62 | $21.57 | 2,758,862 |
| 2022-06-06 | $21.21 | $21.37 | $20.96 | $21.05 | $21.00 | 2,862,841 |
| 2022-06-03 | $20.28 | $21.12 | $20.05 | $21.01 | $20.96 | 3,734,537 |
| 2022-06-02 | $20.22 | $20.42 | $19.87 | $20.18 | $20.13 | 2,714,963 |
| 2022-06-01 | $20.25 | $20.51 | $19.80 | $20.28 | $20.23 | 3,475,118 |
| 2022-05-31 | $20.32 | $20.53 | $19.63 | $20.00 | $19.95 | 4,544,311 |
| 2022-05-27 | $19.48 | $20.16 | $19.43 | $20.12 | $20.07 | 2,178,813 |
| 2022-05-26 | $19.30 | $19.91 | $19.25 | $19.78 | $19.73 | 2,663,009 |
| 2022-05-25 | $19.19 | $19.38 | $18.88 | $19.18 | $19.13 | 2,046,581 |
| 2022-05-24 | $18.61 | $19.13 | $18.42 | $19.12 | $19.07 | 2,522,966 |
| 2022-05-23 | $18.26 | $18.90 | $18.09 | $18.81 | $18.76 | 2,352,077 |
| 2022-05-20 | $18.02 | $18.33 | $17.68 | $18.03 | $17.99 | 2,237,816 |
| 2022-05-19 | $17.90 | $18.54 | $17.83 | $17.92 | $17.88 | 3,880,824 |
| 2022-05-18 | $19.10 | $19.16 | $18.09 | $18.42 | $18.38 | 2,711,521 |
| 2022-05-17 | $18.52 | $19.08 | $18.33 | $18.92 | $18.87 | 2,836,141 |
| 2022-05-16 | $17.84 | $18.47 | $17.70 | $18.35 | $18.31 | 2,493,237 |
| 2022-05-13 | $17.36 | $17.86 | $17.33 | $17.66 | $17.62 | 2,922,555 |
| 2022-05-12 | $17.06 | $17.26 | $16.64 | $17.07 | $17.03 | 3,718,765 |
| 2022-05-11 | $17.33 | $17.98 | $17.12 | $17.14 | $17.10 | 2,777,727 |
| 2022-05-10 | $17.39 | $17.70 | $16.77 | $17.05 | $17.01 | 2,989,489 |
| 2022-05-09 | $18.44 | $18.55 | $16.98 | $17.13 | $17.09 | 4,102,942 |
| 2022-05-06 | $19.07 | $19.08 | $18.49 | $18.98 | $18.93 | 2,690,295 |
| 2022-05-05 | $19.51 | $19.55 | $18.40 | $18.79 | $18.74 | 2,914,028 |
| 2022-05-04 | $19.00 | $19.47 | $18.40 | $19.33 | $19.28 | 3,189,007 |
| 2022-05-03 | $18.79 | $19.11 | $18.44 | $18.64 | $18.59 | 3,642,954 |
| 2022-05-02 | $18.13 | $18.74 | $17.90 | $18.62 | $18.57 | 3,986,918 |
| 2022-04-29 | $19.40 | $19.86 | $18.00 | $18.13 | $18.09 | 7,120,645 |
| 2022-04-28 | $18.61 | $18.91 | $17.89 | $18.62 | $18.57 | 5,181,401 |
| 2022-04-27 | $18.73 | $18.80 | $18.30 | $18.53 | $18.49 | 4,291,820 |
| 2022-04-26 | $18.48 | $19.17 | $18.15 | $18.51 | $18.47 | 4,652,931 |
| 2022-04-25 | $18.24 | $18.45 | $17.40 | $18.38 | $18.34 | 5,859,730 |
| 2022-04-22 | $19.35 | $19.99 | $18.97 | $19.02 | $18.97 | 3,502,924 |
| 2022-04-21 | $20.40 | $20.45 | $19.17 | $19.45 | $19.40 | 3,361,872 |
| 2022-04-20 | $20.26 | $20.40 | $19.14 | $20.13 | $20.08 | 4,912,268 |
| 2022-04-19 | $21.00 | $21.40 | $20.27 | $20.36 | $20.31 | 3,933,580 |
| 2022-04-18 | $20.80 | $21.37 | $20.43 | $21.21 | $21.16 | 3,752,166 |
| 2022-04-14 | $19.96 | $20.80 | $19.58 | $20.56 | $20.51 | 6,065,545 |
| 2022-04-13 | $19.97 | $20.20 | $19.13 | $19.94 | $19.89 | 4,575,670 |
| 2022-04-12 | $19.68 | $20.29 | $19.37 | $19.60 | $19.55 | 4,616,708 |
| 2022-04-11 | $20.21 | $20.29 | $19.39 | $19.41 | $19.36 | 3,744,642 |
| 2022-04-08 | $19.74 | $20.48 | $19.53 | $20.37 | $20.32 | 3,121,166 |
| 2022-04-07 | $19.38 | $19.62 | $18.84 | $19.37 | $19.32 | 3,152,998 |
| 2022-04-06 | $19.64 | $19.70 | $19.03 | $19.27 | $19.22 | 3,904,725 |
| 2022-04-05 | $20.07 | $20.55 | $19.37 | $19.37 | $19.32 | 3,589,838 |
| 2022-04-04 | $20.51 | $20.60 | $19.80 | $20.14 | $20.09 | 3,558,714 |
| 2022-04-01 | $19.90 | $20.49 | $19.75 | $20.22 | $20.17 | 3,088,551 |
| 2022-03-31 | $19.54 | $20.19 | $19.38 | $19.61 | $19.56 | 3,262,582 |
| 2022-03-30 | $19.89 | $20.08 | $19.55 | $19.84 | $19.79 | 2,867,723 |
| 2022-03-29 | $18.81 | $19.67 | $18.59 | $19.66 | $19.61 | 2,948,197 |
| 2022-03-28 | $19.38 | $19.45 | $18.91 | $19.16 | $19.11 | 2,987,500 |
| 2022-03-25 | $19.39 | $20.06 | $19.28 | $19.95 | $19.90 | 3,046,713 |
| 2022-03-24 | $19.71 | $20.09 | $19.39 | $19.54 | $19.49 | 3,993,650 |
| 2022-03-23 | $19.93 | $20.32 | $19.40 | $19.58 | $19.53 | 3,245,355 |
| 2022-03-22 | $19.63 | $19.89 | $19.27 | $19.53 | $19.48 | 3,850,381 |
| 2022-03-21 | $19.90 | $20.41 | $19.60 | $19.77 | $19.72 | 3,381,101 |
| 2022-03-18 | $19.08 | $19.37 | $18.89 | $19.33 | $19.28 | 7,365,115 |
| 2022-03-17 | $19.18 | $19.75 | $18.67 | $19.36 | $19.31 | 6,263,847 |
| 2022-03-16 | $19.40 | $19.46 | $18.53 | $18.75 | $18.70 | 6,887,051 |
| 2022-03-15 | $19.02 | $19.82 | $18.86 | $19.32 | $19.27 | 5,881,926 |
| 2022-03-14 | $20.69 | $20.74 | $19.44 | $19.79 | $19.74 | 5,436,342 |
| 2022-03-11 | $21.16 | $21.54 | $20.37 | $21.15 | $21.10 | 6,257,016 |
| 2022-03-10 | $21.45 | $22.07 | $20.89 | $21.91 | $21.86 | 6,479,237 |
| 2022-03-09 | $21.21 | $21.78 | $20.39 | $21.14 | $21.04 | 9,617,980 |
| 2022-03-08 | $22.07 | $24.06 | $20.66 | $21.96 | $21.86 | 17,163,381 |
| 2022-03-07 | $18.44 | $22.67 | $18.29 | $21.19 | $21.09 | 21,025,660 |
| 2022-03-04 | $16.89 | $18.37 | $16.80 | $18.32 | $18.23 | 6,488,525 |
| 2022-03-03 | $16.76 | $17.07 | $16.42 | $17.04 | $16.96 | 4,210,869 |
| 2022-03-02 | $16.48 | $17.11 | $16.38 | $16.99 | $16.91 | 4,301,354 |
| 2022-03-01 | $17.35 | $17.46 | $15.74 | $16.22 | $16.14 | 6,138,195 |
| 2022-02-28 | $16.80 | $17.35 | $16.62 | $17.15 | $17.07 | 5,313,003 |
| 2022-02-25 | $16.85 | $17.17 | $16.74 | $16.93 | $16.85 | 5,709,877 |
| 2022-02-24 | $17.43 | $17.57 | $16.30 | $16.78 | $16.70 | 10,976,403 |
| 2022-02-23 | $16.95 | $17.43 | $16.95 | $17.16 | $17.08 | 5,393,814 |
| 2022-02-22 | $17.61 | $17.72 | $17.04 | $17.42 | $17.34 | 7,001,730 |
| 2022-02-18 | $16.85 | $17.31 | $16.78 | $17.24 | $17.16 | 4,152,436 |
| 2022-02-17 | $17.02 | $17.26 | $16.81 | $17.11 | $17.03 | 3,641,504 |
| 2022-02-16 | $16.96 | $17.46 | $16.89 | $17.17 | $17.09 | 3,177,010 |
| 2022-02-15 | $16.26 | $16.86 | $16.12 | $16.73 | $16.65 | 4,375,170 |
| 2022-02-14 | $17.12 | $17.26 | $16.54 | $16.71 | $16.63 | 4,476,678 |
| 2022-02-11 | $16.43 | $17.34 | $16.27 | $17.25 | $17.17 | 4,111,583 |
| 2022-02-10 | $16.12 | $16.78 | $16.01 | $16.35 | $16.27 | 4,659,233 |
| 2022-02-09 | $15.84 | $16.34 | $15.74 | $16.27 | $16.19 | 3,293,696 |
| 2022-02-08 | $15.55 | $15.90 | $15.31 | $15.72 | $15.65 | 6,054,534 |
| 2022-02-07 | $15.57 | $16.13 | $15.41 | $15.91 | $15.84 | 6,214,208 |
| 2022-02-04 | $16.42 | $17.03 | $15.96 | $16.21 | $16.13 | 15,176,490 |
| 2022-02-03 | $17.49 | $17.71 | $17.22 | $17.66 | $17.58 | 6,219,407 |
| 2022-02-02 | $17.16 | $17.58 | $17.05 | $17.50 | $17.42 | 5,237,495 |
| 2022-02-01 | $16.37 | $17.25 | $16.31 | $17.21 | $17.13 | 7,687,102 |
| 2022-01-31 | $16.61 | $16.82 | $16.08 | $16.42 | $16.34 | 4,316,710 |
| 2022-01-28 | $16.35 | $17.13 | $16.35 | $16.77 | $16.69 | 5,834,777 |
| 2022-01-27 | $16.82 | $17.20 | $16.24 | $16.60 | $16.52 | 6,222,573 |
| 2022-01-26 | $16.80 | $16.99 | $16.27 | $16.53 | $16.45 | 4,512,018 |
| 2022-01-25 | $15.48 | $16.63 | $15.11 | $16.55 | $16.47 | 5,333,905 |
| 2022-01-24 | $14.90 | $15.62 | $14.67 | $15.58 | $15.51 | 4,419,442 |
| 2022-01-21 | $15.92 | $15.95 | $15.35 | $15.43 | $15.36 | 3,867,117 |
| 2022-01-20 | $16.02 | $16.70 | $15.99 | $16.07 | $15.99 | 2,966,821 |
| 2022-01-19 | $16.56 | $16.56 | $15.96 | $16.21 | $16.13 | 2,948,244 |
| 2022-01-18 | $16.68 | $16.76 | $16.12 | $16.30 | $16.22 | 3,504,570 |
| 2022-01-14 | $16.12 | $16.54 | $16.12 | $16.52 | $16.44 | 4,791,664 |
| 2022-01-13 | $15.94 | $16.44 | $15.84 | $16.21 | $16.13 | 4,439,605 |
| 2022-01-12 | $15.92 | $16.12 | $15.63 | $15.84 | $15.77 | 3,238,441 |
| 2022-01-11 | $15.29 | $15.99 | $15.13 | $15.97 | $15.90 | 3,744,855 |
| 2022-01-10 | $15.11 | $15.22 | $14.88 | $15.21 | $15.14 | 2,682,055 |
| 2022-01-07 | $14.80 | $15.12 | $14.65 | $15.08 | $15.01 | 2,264,930 |
| 2022-01-06 | $15.08 | $15.20 | $14.76 | $14.77 | $14.70 | 2,702,625 |
| 2022-01-05 | $14.87 | $15.20 | $14.60 | $14.61 | $14.54 | 3,074,464 |
| 2022-01-04 | $14.61 | $15.22 | $14.52 | $14.77 | $14.70 | 3,802,650 |
| 2022-01-03 | $13.70 | $14.45 | $13.62 | $14.39 | $14.32 | 3,116,716 |
| 2021-12-31 | $13.50 | $13.69 | $13.40 | $13.55 | $13.49 | 1,612,017 |
| 2021-12-30 | $13.64 | $13.84 | $13.43 | $13.51 | $13.45 | 2,323,323 |
| 2021-12-29 | $13.67 | $13.86 | $13.49 | $13.66 | $13.60 | 2,403,671 |
| 2021-12-28 | $13.63 | $13.89 | $13.47 | $13.66 | $13.60 | 1,610,141 |
| 2021-12-27 | $13.52 | $13.68 | $13.23 | $13.61 | $13.55 | 1,982,373 |
| 2021-12-23 | $13.57 | $13.74 | $13.50 | $13.52 | $13.46 | 1,829,275 |
| 2021-12-22 | $13.31 | $13.64 | $13.13 | $13.54 | $13.48 | 1,710,741 |
| 2021-12-21 | $12.96 | $13.50 | $12.96 | $13.41 | $13.35 | 2,482,182 |
| 2021-12-20 | $12.82 | $13.12 | $12.46 | $12.81 | $12.75 | 3,013,107 |
| 2021-12-17 | $13.05 | $13.32 | $12.64 | $13.26 | $13.20 | 8,043,505 |
| 2021-12-16 | $13.41 | $13.67 | $13.17 | $13.20 | $13.14 | 3,339,306 |
| 2021-12-15 | $13.26 | $13.36 | $12.64 | $13.18 | $13.12 | 4,195,211 |
| 2021-12-14 | $13.46 | $13.86 | $13.23 | $13.37 | $13.31 | 6,309,315 |
| 2021-12-13 | $13.39 | $13.53 | $13.06 | $13.07 | $13.01 | 3,519,614 |
| 2021-12-10 | $13.83 | $13.96 | $13.41 | $13.67 | $13.61 | 4,022,458 |
| 2021-12-09 | $13.26 | $13.56 | $13.12 | $13.52 | $13.46 | 3,921,133 |
| 2021-12-08 | $13.09 | $13.37 | $12.99 | $13.36 | $13.30 | 4,118,857 |
| 2021-12-07 | $12.59 | $13.10 | $12.53 | $13.03 | $12.97 | 4,794,485 |
| 2021-12-06 | $12.13 | $12.61 | $11.99 | $12.40 | $12.34 | 3,267,804 |
| 2021-12-03 | $12.43 | $12.44 | $11.78 | $11.86 | $11.80 | 3,659,361 |
| 2021-12-02 | $11.68 | $12.32 | $11.46 | $12.19 | $12.13 | 4,587,865 |
| 2021-12-01 | $12.30 | $12.43 | $11.68 | $11.73 | $11.63 | 7,230,180 |
| 2021-11-30 | $12.15 | $12.28 | $11.86 | $11.92 | $11.82 | 5,564,353 |
| 2021-11-29 | $12.86 | $12.95 | $12.42 | $12.45 | $12.34 | 5,688,664 |
| 2021-11-26 | $11.98 | $12.52 | $11.95 | $12.49 | $12.38 | 4,073,165 |
| 2021-11-24 | $12.77 | $13.08 | $12.76 | $12.87 | $12.76 | 3,387,086 |
| 2021-11-23 | $12.37 | $13.16 | $12.37 | $12.92 | $12.81 | 6,262,795 |
| 2021-11-22 | $12.01 | $12.29 | $11.91 | $12.09 | $11.98 | 4,906,250 |
| 2021-11-19 | $12.20 | $12.31 | $11.86 | $12.03 | $11.92 | 7,777,708 |
| 2021-11-18 | $12.95 | $12.97 | $12.37 | $12.57 | $12.46 | 5,107,245 |
| 2021-11-17 | $13.23 | $13.35 | $12.74 | $12.82 | $12.71 | 4,365,710 |
| 2021-11-16 | $13.42 | $13.76 | $13.31 | $13.51 | $13.39 | 4,779,690 |
| 2021-11-15 | $13.70 | $13.70 | $13.36 | $13.38 | $13.26 | 5,363,985 |
| 2021-11-12 | $13.88 | $13.99 | $13.69 | $13.76 | $13.64 | 2,798,309 |
| 2021-11-11 | $14.12 | $14.26 | $13.93 | $13.98 | $13.86 | 2,776,029 |
| 2021-11-10 | $14.85 | $14.96 | $14.13 | $14.15 | $14.03 | 2,546,442 |
| 2021-11-09 | $14.89 | $14.96 | $14.42 | $14.95 | $14.82 | 2,802,349 |
| 2021-11-08 | $14.81 | $15.13 | $14.68 | $14.89 | $14.76 | 3,729,055 |
| 2021-11-05 | $15.00 | $15.16 | $14.65 | $14.66 | $14.53 | 2,501,215 |
| 2021-11-04 | $14.86 | $15.39 | $14.33 | $14.71 | $14.58 | 5,827,201 |
| 2021-11-03 | $14.23 | $14.73 | $14.19 | $14.56 | $14.43 | 3,756,639 |
| 2021-11-02 | $14.22 | $14.47 | $14.13 | $14.45 | $14.32 | 2,466,152 |
| 2021-11-01 | $14.20 | $14.75 | $14.20 | $14.38 | $14.25 | 4,471,737 |
| 2021-10-29 | $14.72 | $14.81 | $14.01 | $14.02 | $13.90 | 4,081,505 |
| 2021-10-28 | $14.51 | $14.78 | $14.36 | $14.74 | $14.61 | 3,891,615 |
| 2021-10-27 | $14.55 | $15.85 | $14.26 | $14.65 | $14.52 | 6,477,463 |
| 2021-10-26 | $14.73 | $14.99 | $14.55 | $14.60 | $14.47 | 3,735,341 |
| 2021-10-25 | $15.09 | $15.23 | $14.59 | $14.66 | $14.53 | 3,973,374 |
| 2021-10-22 | $14.73 | $14.93 | $14.59 | $14.89 | $14.76 | 2,615,109 |
| 2021-10-21 | $15.34 | $15.37 | $14.55 | $14.75 | $14.62 | 4,413,906 |
| 2021-10-20 | $15.24 | $15.50 | $15.12 | $15.50 | $15.36 | 2,938,823 |
| 2021-10-19 | $15.02 | $15.41 | $14.72 | $15.35 | $15.22 | 5,465,843 |
| 2021-10-18 | $14.93 | $15.29 | $14.75 | $14.93 | $14.80 | 3,468,474 |
| 2021-10-15 | $14.87 | $15.10 | $14.76 | $14.99 | $14.86 | 2,727,930 |
| 2021-10-14 | $14.66 | $14.78 | $14.48 | $14.62 | $14.49 | 2,611,472 |
| 2021-10-13 | $14.37 | $14.54 | $14.19 | $14.42 | $14.29 | 2,319,758 |
| 2021-10-12 | $14.45 | $14.75 | $14.38 | $14.55 | $14.42 | 3,532,434 |
| 2021-10-11 | $14.82 | $15.12 | $14.52 | $14.53 | $14.40 | 3,904,360 |
| 2021-10-08 | $14.25 | $14.69 | $14.25 | $14.62 | $14.49 | 3,193,450 |
| 2021-10-07 | $13.81 | $14.20 | $13.75 | $14.07 | $13.95 | 2,952,175 |
| 2021-10-06 | $13.85 | $14.09 | $13.47 | $13.71 | $13.59 | 5,385,798 |
| 2021-10-05 | $13.89 | $14.28 | $13.71 | $14.19 | $14.07 | 6,323,297 |
| 2021-10-04 | $13.72 | $14.07 | $13.62 | $13.69 | $13.57 | 5,990,332 |
| 2021-10-01 | $13.17 | $13.55 | $13.07 | $13.48 | $13.36 | 3,686,106 |
| 2021-09-30 | $13.35 | $13.46 | $13.07 | $13.11 | $13.00 | 3,808,263 |
| 2021-09-29 | $13.32 | $13.49 | $13.21 | $13.37 | $13.25 | 2,752,732 |
| 2021-09-28 | $13.71 | $13.82 | $13.39 | $13.44 | $13.32 | 5,745,389 |
| 2021-09-27 | $13.34 | $13.73 | $13.31 | $13.45 | $13.33 | 5,656,502 |
| 2021-09-24 | $12.78 | $13.07 | $12.72 | $12.96 | $12.85 | 2,865,099 |
| 2021-09-23 | $12.36 | $13.01 | $12.25 | $12.90 | $12.79 | 4,401,109 |
| 2021-09-22 | $12.74 | $12.96 | $12.37 | $12.38 | $12.27 | 5,225,005 |
| 2021-09-21 | $13.10 | $13.23 | $12.36 | $12.42 | $12.31 | 5,654,113 |
| 2021-09-20 | $12.91 | $13.26 | $12.58 | $12.90 | $12.79 | 6,565,171 |
| 2021-09-17 | $13.78 | $14.00 | $13.25 | $13.39 | $13.27 | 89,460,777 |
| 2021-09-16 | $13.87 | $13.93 | $13.53 | $13.81 | $13.69 | 4,549,069 |
| 2021-09-15 | $13.74 | $14.38 | $13.67 | $13.92 | $13.80 | 6,416,780 |
| 2021-09-14 | $13.62 | $13.74 | $13.39 | $13.53 | $13.41 | 7,243,956 |
| 2021-09-13 | $13.18 | $13.66 | $13.18 | $13.49 | $13.37 | 5,805,465 |
| 2021-09-10 | $12.94 | $13.11 | $12.73 | $13.09 | $12.98 | 5,180,032 |
| 2021-09-09 | $12.53 | $13.04 | $12.49 | $12.72 | $12.61 | 3,866,550 |
| 2021-09-08 | $13.20 | $13.28 | $12.65 | $12.67 | $12.56 | 4,803,761 |
| 2021-09-07 | $12.86 | $13.40 | $12.79 | $13.07 | $12.96 | 6,669,167 |
| 2021-09-03 | $13.26 | $13.41 | $12.91 | $12.95 | $12.84 | 4,570,943 |
| 2021-09-02 | $13.15 | $13.47 | $13.12 | $13.32 | $13.20 | 4,128,300 |
| 2021-09-01 | $13.18 | $13.24 | $12.90 | $12.96 | $12.85 | 3,614,671 |
| 2021-08-31 | $13.18 | $13.42 | $13.08 | $13.17 | $13.05 | 4,340,251 |
| 2021-08-30 | $13.93 | $13.98 | $13.27 | $13.28 | $13.16 | 2,645,458 |
| 2021-08-27 | $13.23 | $13.78 | $13.22 | $13.69 | $13.57 | 3,468,132 |
| 2021-08-26 | $13.16 | $13.41 | $12.99 | $13.05 | $12.94 | 2,497,597 |
| 2021-08-25 | $13.12 | $13.30 | $12.97 | $13.26 | $13.14 | 2,715,295 |
| 2021-08-24 | $12.84 | $13.26 | $12.79 | $13.13 | $13.01 | 3,781,759 |
| 2021-08-23 | $12.60 | $12.72 | $12.48 | $12.58 | $12.47 | 2,607,681 |
| 2021-08-20 | $11.90 | $12.27 | $11.90 | $12.19 | $12.08 | 4,141,053 |
| 2021-08-19 | $12.14 | $12.31 | $11.84 | $12.08 | $11.97 | 5,113,235 |
| 2021-08-18 | $12.70 | $12.89 | $12.36 | $12.38 | $12.27 | 3,774,840 |
| 2021-08-17 | $12.76 | $13.09 | $12.45 | $12.61 | $12.50 | 6,165,035 |
| 2021-08-16 | $12.94 | $13.01 | $12.65 | $12.87 | $12.76 | 5,991,146 |
| 2021-08-13 | $13.58 | $13.74 | $13.16 | $13.22 | $13.10 | 4,181,389 |
| 2021-08-12 | $13.70 | $13.84 | $13.26 | $13.58 | $13.46 | 4,353,492 |
| 2021-08-11 | $13.34 | $14.01 | $13.14 | $13.81 | $13.69 | 4,783,027 |
| 2021-08-10 | $13.27 | $13.63 | $13.18 | $13.48 | $13.36 | 2,751,613 |
| 2021-08-09 | $13.05 | $13.26 | $12.79 | $13.17 | $13.05 | 2,839,675 |
| 2021-08-06 | $13.39 | $13.61 | $13.25 | $13.45 | $13.33 | 2,952,582 |
| 2021-08-05 | $13.06 | $13.46 | $12.93 | $13.16 | $13.04 | 4,206,422 |
| 2021-08-04 | $13.38 | $13.49 | $12.88 | $12.92 | $12.81 | 4,714,264 |
| 2021-08-03 | $13.62 | $13.76 | $13.25 | $13.71 | $13.59 | 4,739,193 |
| 2021-08-02 | $13.81 | $14.56 | $13.65 | $13.66 | $13.54 | 4,291,064 |
| 2021-07-30 | $14.25 | $14.31 | $13.67 | $13.81 | $13.69 | 6,185,163 |
| 2021-07-29 | $14.00 | $14.45 | $13.96 | $14.37 | $14.24 | 4,105,246 |
| 2021-07-28 | $14.14 | $14.33 | $13.59 | $13.77 | $13.65 | 8,385,664 |
| 2021-07-27 | $14.15 | $14.19 | $13.93 | $14.06 | $13.94 | 3,708,389 |
| 2021-07-26 | $13.65 | $14.26 | $13.63 | $14.25 | $14.13 | 4,073,332 |
| 2021-07-23 | $13.76 | $13.88 | $13.33 | $13.57 | $13.45 | 3,744,785 |
| 2021-07-22 | $14.00 | $14.07 | $13.58 | $13.74 | $13.62 | 3,489,728 |
| 2021-07-21 | $13.92 | $14.24 | $13.82 | $14.02 | $13.90 | 4,152,206 |
| 2021-07-20 | $13.20 | $13.72 | $13.09 | $13.55 | $13.43 | 3,980,241 |
| 2021-07-19 | $13.32 | $13.45 | $12.95 | $13.24 | $13.12 | 5,906,068 |
| 2021-07-16 | $14.35 | $14.35 | $13.48 | $13.62 | $13.50 | 6,658,794 |
| 2021-07-15 | $14.24 | $14.45 | $13.80 | $13.86 | $13.74 | 4,393,399 |
| 2021-07-14 | $14.99 | $15.33 | $14.23 | $14.39 | $14.26 | 3,634,227 |
| 2021-07-13 | $14.91 | $15.20 | $14.72 | $14.91 | $14.78 | 3,348,962 |
| 2021-07-12 | $14.73 | $15.26 | $14.60 | $15.07 | $14.94 | 3,359,639 |
| 2021-07-09 | $14.94 | $15.11 | $14.51 | $15.03 | $14.90 | 4,129,986 |
| 2021-07-08 | $13.95 | $14.45 | $13.81 | $14.18 | $14.06 | 4,784,069 |
| 2021-07-07 | $14.44 | $14.75 | $14.05 | $14.26 | $14.14 | 3,397,656 |
| 2021-07-06 | $15.54 | $15.54 | $14.39 | $14.54 | $14.41 | 3,640,060 |
| 2021-07-02 | $15.47 | $15.60 | $15.19 | $15.52 | $15.38 | 2,384,012 |
| 2021-07-01 | $15.75 | $15.93 | $15.53 | $15.64 | $15.50 | 4,568,281 |
| 2021-06-30 | $14.87 | $15.56 | $14.87 | $15.32 | $15.19 | 6,552,566 |
| 2021-06-29 | $14.88 | $15.18 | $14.77 | $14.80 | $14.67 | 3,174,095 |
| 2021-06-28 | $15.58 | $15.68 | $14.63 | $14.72 | $14.59 | 5,362,998 |
| 2021-06-25 | $15.39 | $15.80 | $15.30 | $15.66 | $15.52 | 8,160,768 |
| 2021-06-24 | $15.06 | $15.43 | $14.98 | $15.36 | $15.23 | 7,229,718 |
| 2021-06-23 | $16.50 | $16.78 | $15.03 | $15.06 | $14.93 | 17,572,440 |
| 2021-06-22 | $16.14 | $16.35 | $15.90 | $16.26 | $16.12 | 3,918,093 |
| 2021-06-21 | $15.77 | $16.37 | $15.71 | $16.28 | $16.14 | 2,804,650 |
| 2021-06-18 | $15.68 | $15.94 | $15.45 | $15.61 | $15.47 | 6,258,098 |
| 2021-06-17 | $17.12 | $17.23 | $15.82 | $16.03 | $15.89 | 4,340,775 |
| 2021-06-16 | $17.42 | $17.66 | $17.04 | $17.21 | $17.06 | 3,958,811 |
| 2021-06-15 | $16.80 | $17.56 | $16.80 | $17.51 | $17.36 | 6,177,901 |
| 2021-06-14 | $17.07 | $17.25 | $16.70 | $16.81 | $16.66 | 3,191,739 |
| 2021-06-11 | $17.21 | $17.31 | $16.90 | $16.93 | $16.78 | 3,086,829 |
| 2021-06-10 | $17.58 | $17.65 | $16.70 | $16.91 | $16.76 | 3,400,171 |
| 2021-06-09 | $17.66 | $17.74 | $17.19 | $17.19 | $17.04 | 4,028,314 |
| 2021-06-08 | $17.20 | $17.65 | $16.95 | $17.53 | $17.38 | 6,011,206 |
| 2021-06-07 | $17.70 | $17.83 | $17.35 | $17.39 | $17.24 | 2,853,583 |
| 2021-06-04 | $17.78 | $17.83 | $17.17 | $17.66 | $17.51 | 4,438,004 |
| 2021-06-03 | $17.27 | $17.74 | $17.12 | $17.68 | $17.53 | 3,672,633 |
| 2021-06-02 | $17.04 | $17.80 | $16.76 | $17.44 | $17.29 | 4,662,698 |
| 2021-06-01 | $16.58 | $16.98 | $16.54 | $16.96 | $16.81 | 4,692,813 |
| 2021-05-28 | $16.44 | $16.44 | $16.02 | $16.12 | $15.98 | 3,263,972 |
| 2021-05-27 | $16.23 | $16.47 | $16.18 | $16.24 | $16.10 | 3,159,877 |
| 2021-05-26 | $15.94 | $16.30 | $15.84 | $16.07 | $15.93 | 3,128,618 |
| 2021-05-25 | $16.22 | $16.42 | $15.96 | $15.99 | $15.85 | 3,106,685 |
| 2021-05-24 | $16.26 | $16.40 | $15.96 | $16.29 | $16.15 | 3,986,466 |
| 2021-05-21 | $16.50 | $16.60 | $16.14 | $16.17 | $16.03 | 5,295,627 |
| 2021-05-20 | $16.46 | $16.52 | $15.93 | $16.22 | $16.08 | 4,780,652 |
| 2021-05-19 | $16.99 | $16.99 | $16.32 | $16.50 | $16.36 | 7,449,206 |
| 2021-05-18 | $17.91 | $18.02 | $17.35 | $17.43 | $17.28 | 4,414,301 |
| 2021-05-17 | $17.32 | $18.00 | $17.29 | $17.95 | $17.79 | 4,124,262 |
| 2021-05-14 | $16.92 | $17.61 | $16.92 | $17.51 | $17.36 | 2,671,452 |
| 2021-05-13 | $16.62 | $17.03 | $16.28 | $16.67 | $16.52 | 4,059,073 |
| 2021-05-12 | $17.04 | $17.78 | $16.87 | $16.95 | $16.80 | 3,858,860 |
| 2021-05-11 | $16.76 | $17.31 | $16.53 | $16.96 | $16.81 | 4,920,072 |
| 2021-05-10 | $17.40 | $17.81 | $17.15 | $17.16 | $17.01 | 5,089,492 |
| 2021-05-07 | $16.30 | $17.29 | $16.20 | $17.25 | $17.10 | 4,356,360 |
| 2021-05-06 | $16.41 | $16.74 | $16.07 | $16.64 | $16.49 | 3,967,369 |
| 2021-05-05 | $15.80 | $16.44 | $15.62 | $16.40 | $16.26 | 5,231,800 |
| 2021-05-04 | $15.92 | $16.00 | $15.36 | $15.56 | $15.42 | 5,230,331 |
| 2021-05-03 | $15.19 | $16.00 | $15.19 | $15.90 | $15.76 | 5,344,271 |
| 2021-04-30 | $15.08 | $15.23 | $14.87 | $14.95 | $14.82 | 6,147,842 |
| 2021-04-29 | $15.13 | $15.44 | $15.02 | $15.24 | $15.11 | 7,899,960 |
| 2021-04-28 | $13.65 | $15.08 | $13.58 | $14.88 | $14.75 | 9,538,092 |
| 2021-04-27 | $13.43 | $13.62 | $13.16 | $13.58 | $13.46 | 5,985,778 |
| 2021-04-26 | $13.37 | $13.65 | $13.30 | $13.48 | $13.36 | 2,954,877 |
| 2021-04-23 | $13.01 | $13.43 | $12.88 | $13.29 | $13.17 | 2,945,138 |
| 2021-04-22 | $13.09 | $13.43 | $12.93 | $13.05 | $12.94 | 5,530,684 |
| 2021-04-21 | $12.52 | $13.10 | $12.38 | $13.07 | $12.96 | 3,169,567 |
| 2021-04-20 | $13.17 | $13.41 | $12.62 | $12.76 | $12.65 | 4,386,674 |
| 2021-04-19 | $13.16 | $13.39 | $13.15 | $13.32 | $13.20 | 2,529,831 |
| 2021-04-16 | $13.51 | $13.57 | $13.07 | $13.24 | $13.12 | 3,514,971 |
| 2021-04-15 | $13.69 | $13.73 | $13.34 | $13.44 | $13.32 | 4,054,609 |
| 2021-04-14 | $13.25 | $14.19 | $13.18 | $13.80 | $13.68 | 5,143,110 |
| 2021-04-13 | $13.03 | $13.14 | $12.81 | $13.03 | $12.92 | 4,230,664 |
| 2021-04-12 | $13.20 | $13.45 | $12.99 | $13.15 | $13.03 | 3,055,662 |
| 2021-04-09 | $13.34 | $13.45 | $12.94 | $13.09 | $12.98 | 3,561,741 |
| 2021-04-08 | $13.45 | $13.50 | $13.14 | $13.39 | $13.27 | 2,459,528 |
| 2021-04-07 | $13.61 | $13.84 | $13.49 | $13.61 | $13.49 | 3,720,902 |
| 2021-04-06 | $13.79 | $14.14 | $13.58 | $13.58 | $13.46 | 2,971,268 |
| 2021-04-05 | $14.17 | $14.17 | $13.74 | $13.83 | $13.71 | 2,530,822 |
| 2021-04-01 | $13.77 | $14.25 | $13.61 | $14.19 | $14.07 | 3,412,379 |
| 2021-03-31 | $13.59 | $13.81 | $13.48 | $13.72 | $13.60 | 2,589,772 |
| 2021-03-30 | $13.72 | $13.93 | $13.59 | $13.66 | $13.54 | 2,652,453 |
| 2021-03-29 | $13.83 | $14.10 | $13.63 | $13.85 | $13.73 | 3,669,184 |
| 2021-03-26 | $13.83 | $14.04 | $13.62 | $14.03 | $13.91 | 5,405,275 |
| 2021-03-25 | $13.40 | $13.57 | $12.86 | $13.53 | $13.41 | 4,843,005 |
| 2021-03-24 | $13.95 | $14.18 | $13.53 | $13.58 | $13.46 | 3,839,251 |
| 2021-03-23 | $14.00 | $14.13 | $13.53 | $13.63 | $13.51 | 5,207,424 |
| 2021-03-22 | $14.45 | $14.62 | $14.26 | $14.35 | $14.22 | 4,433,841 |
| 2021-03-19 | $15.11 | $15.16 | $14.62 | $14.64 | $14.51 | 9,696,007 |
| 2021-03-18 | $15.63 | $16.33 | $15.07 | $15.15 | $15.02 | 8,346,396 |
| 2021-03-17 | $15.00 | $15.74 | $14.89 | $15.73 | $15.59 | 6,975,932 |
| 2021-03-16 | $16.50 | $16.68 | $15.05 | $15.18 | $15.05 | 10,435,584 |
| 2021-03-15 | $16.73 | $16.99 | $16.62 | $16.93 | $16.78 | 3,259,229 |
| 2021-03-12 | $16.74 | $17.18 | $16.49 | $16.70 | $16.55 | 3,017,739 |
| 2021-03-11 | $16.72 | $16.97 | $16.47 | $16.60 | $16.45 | 3,536,418 |
| 2021-03-10 | $16.06 | $16.80 | $15.89 | $16.76 | $16.61 | 4,776,317 |
| 2021-03-09 | $16.87 | $16.91 | $16.10 | $16.12 | $15.98 | 5,615,691 |
| 2021-03-08 | $17.28 | $17.50 | $16.73 | $17.03 | $16.88 | 6,575,166 |
| 2021-03-05 | $16.36 | $17.43 | $16.00 | $17.29 | $17.14 | 12,804,419 |
| 2021-03-04 | $15.26 | $15.67 | $14.83 | $15.42 | $15.28 | 6,507,665 |
| 2021-03-03 | $15.11 | $15.49 | $15.01 | $15.02 | $14.89 | 5,660,494 |
| 2021-03-02 | $15.62 | $15.86 | $14.97 | $15.00 | $14.87 | 5,345,312 |
| 2021-03-01 | $15.39 | $15.76 | $15.28 | $15.64 | $15.50 | 4,105,956 |
| 2021-02-26 | $15.18 | $15.32 | $14.46 | $15.10 | $14.97 | 4,520,432 |
| 2021-02-25 | $15.95 | $16.00 | $15.27 | $15.50 | $15.36 | 5,377,971 |
| 2021-02-24 | $15.19 | $16.00 | $14.93 | $15.87 | $15.73 | 6,792,418 |
| 2021-02-23 | $15.15 | $15.19 | $14.39 | $15.06 | $14.93 | 5,796,420 |
| 2021-02-22 | $14.10 | $15.31 | $13.95 | $15.00 | $14.87 | 4,877,220 |
| 2021-02-19 | $13.74 | $14.10 | $13.69 | $14.03 | $13.91 | 2,701,938 |
| 2021-02-18 | $14.26 | $14.29 | $13.70 | $13.70 | $13.58 | 2,717,404 |
| 2021-02-17 | $14.58 | $14.63 | $14.21 | $14.41 | $14.28 | 3,380,350 |
| 2021-02-16 | $14.36 | $14.58 | $14.09 | $14.52 | $14.39 | 4,313,558 |
| 2021-02-12 | $13.43 | $13.97 | $13.32 | $13.94 | $13.82 | 3,341,976 |
| 2021-02-11 | $13.75 | $13.85 | $13.27 | $13.64 | $13.52 | 4,639,014 |
| 2021-02-10 | $13.58 | $13.96 | $13.45 | $13.85 | $13.73 | 4,435,392 |
| 2021-02-09 | $13.59 | $13.65 | $13.17 | $13.47 | $13.35 | 5,637,296 |
| 2021-02-08 | $13.45 | $13.83 | $13.45 | $13.65 | $13.53 | 4,154,712 |
| 2021-02-05 | $14.04 | $14.34 | $13.23 | $13.37 | $13.25 | 7,906,373 |
| 2021-02-04 | $13.73 | $13.81 | $13.15 | $13.78 | $13.66 | 4,675,819 |
| 2021-02-03 | $12.99 | $13.63 | $12.84 | $13.62 | $13.50 | 3,854,004 |
| 2021-02-02 | $13.04 | $13.09 | $12.68 | $12.90 | $12.79 | 5,180,190 |
| 2021-02-01 | $12.56 | $12.85 | $12.31 | $12.66 | $12.55 | 3,580,877 |
| 2021-01-29 | $12.49 | $12.83 | $12.26 | $12.38 | $12.27 | 5,502,684 |
| 2021-01-28 | $12.45 | $12.74 | $12.11 | $12.62 | $12.51 | 6,062,577 |
| 2021-01-27 | $12.39 | $12.90 | $12.15 | $12.22 | $12.11 | 5,614,257 |
| 2021-01-26 | $13.00 | $13.09 | $12.57 | $12.62 | $12.51 | 4,670,904 |
| 2021-01-25 | $13.22 | $13.22 | $12.50 | $12.70 | $12.59 | 5,649,654 |
| 2021-01-22 | $13.06 | $13.43 | $12.98 | $13.41 | $13.29 | 5,031,712 |
| 2021-01-21 | $13.62 | $13.82 | $13.24 | $13.39 | $13.27 | 5,054,977 |
| 2021-01-20 | $14.00 | $14.05 | $13.43 | $13.66 | $13.54 | 4,786,837 |
| 2021-01-19 | $13.64 | $14.03 | $13.47 | $13.88 | $13.76 | 9,999,620 |
| 2021-01-15 | $15.21 | $15.40 | $14.68 | $14.75 | $14.62 | 4,777,436 |
| 2021-01-14 | $15.42 | $15.88 | $15.36 | $15.57 | $15.43 | 4,452,470 |
| 2021-01-13 | $15.93 | $15.93 | $15.24 | $15.35 | $15.22 | 3,450,119 |
| 2021-01-12 | $15.61 | $16.23 | $15.34 | $16.00 | $15.86 | 4,640,800 |
| 2021-01-11 | $14.60 | $15.42 | $14.47 | $15.36 | $15.23 | 5,128,942 |
| 2021-01-08 | $15.27 | $15.27 | $14.76 | $15.01 | $14.88 | 4,606,729 |
| 2021-01-07 | $15.06 | $15.40 | $14.96 | $15.12 | $14.99 | 5,425,917 |
| 2021-01-06 | $15.31 | $15.50 | $14.89 | $15.02 | $14.89 | 8,461,534 |
| 2021-01-05 | $14.09 | $15.03 | $13.96 | $14.66 | $14.53 | 8,677,628 |
| 2021-01-04 | $13.82 | $14.16 | $13.66 | $13.89 | $13.77 | 4,534,921 |
| 2020-12-31 | $13.73 | $13.86 | $13.61 | $13.73 | $13.61 | 2,553,112 |
| 2020-12-30 | $13.44 | $13.87 | $13.39 | $13.82 | $13.70 | 3,195,722 |
| 2020-12-29 | $13.65 | $13.77 | $13.38 | $13.48 | $13.36 | 3,346,999 |
| 2020-12-28 | $13.57 | $13.83 | $13.42 | $13.56 | $13.44 | 4,454,261 |
| 2020-12-24 | $13.66 | $13.74 | $13.32 | $13.50 | $13.38 | 2,292,457 |
| 2020-12-23 | $13.27 | $13.90 | $13.17 | $13.63 | $13.51 | 5,242,196 |
| 2020-12-22 | $13.28 | $13.45 | $13.03 | $13.09 | $12.98 | 5,331,705 |
| 2020-12-21 | $13.00 | $13.51 | $12.83 | $13.30 | $13.18 | 4,709,014 |
| 2020-12-18 | $13.86 | $14.02 | $13.62 | $13.70 | $13.58 | 6,538,899 |
| 2020-12-17 | $14.06 | $14.17 | $13.61 | $13.93 | $13.81 | 4,534,649 |
| 2020-12-16 | $14.10 | $14.18 | $13.81 | $13.94 | $13.82 | 4,713,303 |
| 2020-12-15 | $13.88 | $14.30 | $13.66 | $14.11 | $13.99 | 6,367,562 |
| 2020-12-14 | $14.63 | $14.71 | $13.68 | $13.71 | $13.59 | 5,351,650 |
| 2020-12-11 | $14.47 | $14.47 | $14.06 | $14.32 | $14.19 | 4,984,493 |
| 2020-12-10 | $14.19 | $15.00 | $14.15 | $14.66 | $14.53 | 6,402,488 |
| 2020-12-09 | $14.47 | $14.69 | $14.08 | $14.44 | $14.31 | 7,628,697 |
| 2020-12-08 | $13.78 | $14.39 | $13.77 | $14.35 | $14.22 | 2,995,935 |
| 2020-12-07 | $14.26 | $14.46 | $13.97 | $14.02 | $13.90 | 4,952,505 |
| 2020-12-04 | $13.78 | $14.57 | $13.52 | $14.55 | $14.42 | 6,251,697 |
| 2020-12-03 | $13.26 | $13.65 | $13.12 | $13.43 | $13.31 | 5,156,322 |
| 2020-12-02 | $12.58 | $13.42 | $12.41 | $13.12 | $13.01 | 6,708,585 |
| 2020-12-01 | $12.84 | $13.06 | $12.63 | $12.70 | $12.59 | 6,065,876 |
| 2020-11-30 | $13.03 | $13.19 | $12.20 | $12.26 | $12.15 | 33,977,746 |
| 2020-11-27 | $13.41 | $13.47 | $12.88 | $13.15 | $13.03 | 4,564,885 |
| 2020-11-25 | $13.59 | $13.83 | $13.39 | $13.60 | $13.48 | 6,770,183 |
| 2020-11-24 | $13.80 | $14.15 | $13.62 | $14.00 | $13.88 | 6,627,812 |
| 2020-11-23 | $12.60 | $13.32 | $12.48 | $13.28 | $13.16 | 5,304,986 |
| 2020-11-20 | $12.18 | $12.46 | $12.03 | $12.31 | $12.20 | 6,364,674 |
| 2020-11-19 | $11.78 | $12.34 | $11.70 | $12.31 | $12.20 | 3,965,956 |
| 2020-11-18 | $12.34 | $12.63 | $11.93 | $11.94 | $11.84 | 4,716,947 |
| 2020-11-17 | $11.75 | $12.25 | $11.75 | $12.20 | $12.09 | 7,427,217 |
| 2020-11-16 | $11.68 | $12.06 | $11.48 | $12.04 | $11.93 | 5,296,153 |
| 2020-11-13 | $10.63 | $11.04 | $10.61 | $10.98 | $10.88 | 6,035,691 |
| 2020-11-12 | $10.43 | $10.88 | $10.39 | $10.50 | $10.41 | 4,744,002 |
| 2020-11-11 | $11.10 | $11.15 | $10.50 | $10.71 | $10.62 | 5,227,892 |
| 2020-11-10 | $11.55 | $11.81 | $10.80 | $11.01 | $10.91 | 8,344,879 |
| 2020-11-09 | $10.28 | $11.91 | $10.27 | $11.46 | $11.36 | 9,893,540 |
| 2020-11-06 | $9.26 | $9.38 | $8.89 | $9.00 | $8.92 | 4,675,048 |
| 2020-11-05 | $9.07 | $9.44 | $9.07 | $9.30 | $9.22 | 5,709,751 |
| 2020-11-04 | $9.23 | $9.28 | $8.68 | $9.05 | $8.97 | 5,704,258 |
| 2020-11-03 | $9.36 | $9.42 | $8.91 | $9.07 | $8.99 | 4,990,254 |
| 2020-11-02 | $8.59 | $9.26 | $8.33 | $9.11 | $9.03 | 7,837,314 |
| 2020-10-30 | $8.08 | $8.43 | $7.95 | $8.40 | $8.33 | 6,587,046 |
| 2020-10-29 | $7.84 | $8.13 | $7.70 | $8.10 | $8.03 | 7,499,974 |
| 2020-10-28 | $8.25 | $8.44 | $7.99 | $8.01 | $7.94 | 8,362,134 |
| 2020-10-27 | $9.10 | $9.20 | $8.44 | $8.59 | $8.51 | 9,030,418 |
| 2020-10-26 | $9.04 | $9.08 | $8.81 | $8.93 | $8.85 | 4,970,824 |
| 2020-10-23 | $9.36 | $9.40 | $9.01 | $9.19 | $9.11 | 4,780,202 |
| 2020-10-22 | $9.02 | $9.31 | $8.91 | $9.31 | $9.23 | 4,890,196 |
| 2020-10-21 | $9.03 | $9.32 | $8.98 | $9.01 | $8.93 | 4,754,128 |
| 2020-10-20 | $8.89 | $9.26 | $8.84 | $9.14 | $9.06 | 4,933,755 |
| 2020-10-19 | $8.72 | $9.05 | $8.62 | $8.70 | $8.62 | 4,918,301 |
| 2020-10-16 | $8.90 | $9.03 | $8.56 | $8.60 | $8.52 | 5,644,784 |
| 2020-10-15 | $8.59 | $8.98 | $8.52 | $8.97 | $8.89 | 7,201,131 |
| 2020-10-14 | $8.66 | $9.10 | $8.64 | $8.80 | $8.72 | 8,012,729 |
| 2020-10-13 | $8.97 | $9.01 | $8.58 | $8.63 | $8.55 | 5,035,918 |
| 2020-10-12 | $9.00 | $9.09 | $8.75 | $9.04 | $8.96 | 3,853,754 |
| 2020-10-09 | $9.34 | $9.38 | $8.98 | $9.05 | $8.97 | 3,369,807 |
| 2020-10-08 | $8.87 | $9.26 | $8.81 | $9.25 | $9.17 | 5,000,881 |
| 2020-10-07 | $8.71 | $8.85 | $8.59 | $8.77 | $8.69 | 3,483,512 |
| 2020-10-06 | $9.17 | $9.30 | $8.62 | $8.67 | $8.59 | 5,229,763 |
| 2020-10-05 | $8.89 | $9.07 | $8.84 | $8.96 | $8.88 | 3,710,686 |
| 2020-10-02 | $8.19 | $8.90 | $8.13 | $8.70 | $8.62 | 5,685,977 |
| 2020-10-01 | $8.89 | $8.94 | $8.52 | $8.66 | $8.58 | 7,754,698 |
| 2020-09-30 | $9.32 | $9.52 | $8.96 | $9.06 | $8.98 | 7,081,918 |
| 2020-09-29 | $9.68 | $9.71 | $9.05 | $9.21 | $9.13 | 7,566,084 |
| 2020-09-28 | $9.82 | $10.10 | $9.71 | $9.80 | $9.71 | 6,479,067 |
| 2020-09-25 | $10.01 | $10.18 | $9.50 | $9.51 | $9.43 | 10,794,102 |
| 2020-09-24 | $10.30 | $10.49 | $9.99 | $10.15 | $10.06 | 4,729,765 |
| 2020-09-23 | $10.80 | $10.84 | $10.31 | $10.40 | $10.31 | 5,930,636 |
| 2020-09-22 | $10.81 | $11.08 | $10.74 | $10.81 | $10.72 | 4,767,597 |
| 2020-09-21 | $11.27 | $11.33 | $10.67 | $10.84 | $10.75 | 6,172,375 |
| 2020-09-18 | $11.78 | $12.08 | $11.61 | $11.74 | $11.64 | 10,853,030 |
| 2020-09-17 | $11.71 | $11.85 | $11.50 | $11.85 | $11.75 | 5,226,245 |
| 2020-09-16 | $11.55 | $12.10 | $11.34 | $11.93 | $11.83 | 4,008,787 |
| 2020-09-15 | $11.35 | $11.48 | $11.13 | $11.32 | $11.22 | 5,606,320 |
| 2020-09-14 | $11.19 | $11.40 | $11.04 | $11.30 | $11.20 | 3,272,647 |
| 2020-09-11 | $11.21 | $11.35 | $11.04 | $11.21 | $11.11 | 3,510,847 |
| 2020-09-10 | $11.54 | $11.60 | $11.07 | $11.15 | $11.05 | 5,220,519 |
| 2020-09-09 | $11.49 | $11.68 | $11.30 | $11.50 | $11.40 | 3,566,049 |
| 2020-09-08 | $11.82 | $11.88 | $11.29 | $11.40 | $11.30 | 7,716,945 |
| 2020-09-04 | $12.12 | $12.25 | $11.93 | $12.15 | $12.04 | 2,796,782 |
| 2020-09-03 | $11.89 | $12.50 | $11.80 | $11.99 | $11.88 | 4,579,208 |
| 2020-09-02 | $11.95 | $12.00 | $11.78 | $11.84 | $11.74 | 3,550,553 |
| 2020-09-01 | $11.85 | $12.16 | $11.83 | $11.94 | $11.84 | 3,647,699 |
| 2020-08-31 | $12.31 | $12.40 | $11.89 | $12.00 | $11.89 | 3,730,404 |
| 2020-08-28 | $12.11 | $12.40 | $12.00 | $12.32 | $12.21 | 2,423,454 |
| 2020-08-27 | $11.91 | $12.09 | $11.81 | $12.07 | $11.96 | 2,464,396 |
| 2020-08-26 | $12.04 | $12.14 | $11.83 | $11.91 | $11.81 | 4,341,351 |
| 2020-08-25 | $12.32 | $12.43 | $12.00 | $12.09 | $11.98 | 2,074,262 |
| 2020-08-24 | $11.90 | $12.23 | $11.84 | $12.14 | $12.03 | 6,072,661 |
| 2020-08-21 | $11.91 | $11.97 | $11.72 | $11.77 | $11.67 | 4,178,841 |
| 2020-08-20 | $12.25 | $12.26 | $11.99 | $12.03 | $11.92 | 2,856,982 |
| 2020-08-19 | $12.57 | $12.84 | $12.41 | $12.49 | $12.38 | 3,487,218 |
| 2020-08-18 | $12.70 | $12.90 | $12.53 | $12.57 | $12.46 | 2,720,621 |
| 2020-08-17 | $13.01 | $13.15 | $12.59 | $12.76 | $12.65 | 4,770,405 |
| 2020-08-14 | $12.91 | $13.18 | $12.83 | $13.12 | $13.01 | 2,366,499 |
| 2020-08-13 | $13.16 | $13.29 | $12.96 | $13.03 | $12.92 | 3,833,998 |
| 2020-08-12 | $13.27 | $13.37 | $12.89 | $13.20 | $13.08 | 4,876,713 |
| 2020-08-11 | $12.75 | $13.27 | $12.71 | $13.05 | $12.94 | 8,113,612 |
| 2020-08-10 | $12.07 | $12.55 | $12.01 | $12.42 | $12.31 | 3,599,720 |
| 2020-08-07 | $11.83 | $11.99 | $11.66 | $11.99 | $11.88 | 2,491,189 |
| 2020-08-06 | $12.01 | $12.26 | $11.85 | $11.98 | $11.88 | 3,509,303 |
| 2020-08-05 | $12.08 | $12.22 | $11.87 | $12.01 | $11.90 | 5,117,410 |
| 2020-08-04 | $11.56 | $11.83 | $11.48 | $11.75 | $11.65 | 3,934,750 |
| 2020-08-03 | $11.51 | $11.80 | $11.40 | $11.59 | $11.49 | 3,790,869 |
| 2020-07-31 | $11.32 | $11.55 | $11.26 | $11.51 | $11.41 | 7,783,758 |
| 2020-07-30 | $11.42 | $11.67 | $11.08 | $11.51 | $11.41 | 8,762,551 |
| 2020-07-29 | $11.55 | $11.99 | $11.36 | $11.69 | $11.59 | 7,260,538 |
| 2020-07-28 | $12.43 | $13.27 | $11.06 | $11.56 | $11.46 | 16,335,615 |
| 2020-07-27 | $12.72 | $13.14 | $12.53 | $12.99 | $12.88 | 7,515,169 |
| 2020-07-24 | $12.52 | $12.88 | $12.44 | $12.74 | $12.63 | 7,236,293 |
| 2020-07-23 | $12.06 | $12.52 | $11.96 | $12.51 | $12.40 | 8,922,152 |
| 2020-07-22 | $11.95 | $12.29 | $11.86 | $12.18 | $12.07 | 6,754,889 |
| 2020-07-21 | $11.60 | $12.38 | $11.56 | $12.27 | $12.16 | 10,521,879 |
| 2020-07-20 | $11.36 | $11.55 | $11.23 | $11.32 | $11.22 | 4,295,585 |
| 2020-07-17 | $11.51 | $11.64 | $11.23 | $11.36 | $11.26 | 3,205,551 |
| 2020-07-16 | $11.61 | $11.78 | $11.28 | $11.52 | $11.42 | 4,225,610 |
| 2020-07-15 | $11.95 | $12.03 | $11.45 | $11.72 | $11.62 | 5,031,356 |
| 2020-07-14 | $10.94 | $11.58 | $10.79 | $11.53 | $11.43 | 4,530,906 |
| 2020-07-13 | $11.39 | $11.39 | $10.84 | $11.06 | $10.96 | 5,295,330 |
| 2020-07-10 | $10.80 | $11.24 | $10.74 | $11.23 | $11.13 | 4,596,782 |
| 2020-07-09 | $11.45 | $11.55 | $10.81 | $10.83 | $10.74 | 4,933,523 |
| 2020-07-08 | $11.73 | $11.96 | $11.38 | $11.45 | $11.35 | 6,131,348 |
| 2020-07-07 | $12.20 | $12.22 | $11.58 | $11.61 | $11.51 | 7,075,171 |
| 2020-07-06 | $12.43 | $12.53 | $12.22 | $12.39 | $12.28 | 5,748,081 |
| 2020-07-02 | $12.15 | $12.49 | $12.09 | $12.10 | $11.99 | 5,049,859 |
| 2020-07-01 | $12.40 | $12.42 | $11.75 | $11.81 | $11.71 | 6,196,600 |
| 2020-06-30 | $12.01 | $12.38 | $11.96 | $12.25 | $12.14 | 8,599,273 |
| 2020-06-29 | $12.22 | $12.52 | $11.95 | $12.15 | $12.04 | 3,621,563 |
| 2020-06-26 | $12.13 | $12.20 | $11.87 | $12.19 | $12.08 | 7,687,358 |
| 2020-06-25 | $11.01 | $12.41 | $10.95 | $12.29 | $12.18 | 8,485,874 |
| 2020-06-24 | $11.93 | $11.93 | $11.10 | $11.19 | $11.09 | 3,557,910 |
| 2020-06-23 | $11.98 | $12.22 | $11.82 | $12.13 | $12.02 | 3,827,261 |
| 2020-06-22 | $11.66 | $11.87 | $11.39 | $11.81 | $11.71 | 3,549,676 |
| 2020-06-19 | $12.74 | $12.79 | $11.73 | $11.74 | $11.64 | 9,144,176 |
| 2020-06-18 | $12.00 | $12.52 | $11.89 | $12.27 | $12.16 | 2,907,675 |
| 2020-06-17 | $12.94 | $12.94 | $12.25 | $12.25 | $12.14 | 3,852,598 |
| 2020-06-16 | $13.37 | $13.54 | $12.81 | $12.98 | $12.87 | 3,976,656 |
| 2020-06-15 | $12.00 | $12.87 | $11.91 | $12.44 | $12.33 | 6,310,360 |
| 2020-06-12 | $13.42 | $13.42 | $12.19 | $12.77 | $12.66 | 5,389,024 |
| 2020-06-11 | $13.27 | $13.63 | $12.63 | $12.65 | $12.54 | 4,320,708 |
| 2020-06-10 | $15.42 | $15.46 | $14.43 | $14.74 | $14.61 | 4,939,464 |
| 2020-06-09 | $15.71 | $15.78 | $15.23 | $15.69 | $15.55 | 4,405,598 |
| 2020-06-08 | $15.72 | $16.53 | $15.42 | $16.52 | $16.38 | 6,380,439 |
| 2020-06-05 | $14.75 | $15.30 | $14.60 | $15.03 | $14.90 | 5,026,081 |
| 2020-06-04 | $13.36 | $13.88 | $13.23 | $13.76 | $13.64 | 3,155,105 |
| 2020-06-03 | $13.00 | $13.46 | $12.85 | $13.35 | $13.23 | 3,516,610 |
| 2020-06-02 | $12.70 | $12.91 | $12.60 | $12.69 | $12.58 | 4,529,529 |
| 2020-06-01 | $12.55 | $12.68 | $12.08 | $12.50 | $12.39 | 3,618,843 |
| 2020-05-29 | $12.74 | $12.83 | $12.07 | $12.47 | $12.36 | 5,587,398 |
| 2020-05-28 | $13.28 | $13.44 | $12.82 | $12.93 | $12.82 | 2,716,154 |
| 2020-05-27 | $13.10 | $13.28 | $12.51 | $13.26 | $13.14 | 3,159,129 |
| 2020-05-26 | $12.74 | $12.98 | $12.41 | $12.87 | $12.76 | 3,572,407 |
| 2020-05-22 | $11.95 | $12.27 | $11.80 | $12.09 | $11.98 | 4,375,317 |
| 2020-05-21 | $12.89 | $12.90 | $11.95 | $12.12 | $12.01 | 5,933,399 |
| 2020-05-20 | $12.34 | $13.00 | $12.26 | $13.00 | $12.89 | 2,786,317 |
| 2020-05-19 | $12.66 | $12.68 | $12.02 | $12.04 | $11.93 | 3,214,029 |
| 2020-05-18 | $12.36 | $12.92 | $12.22 | $12.78 | $12.67 | 3,532,421 |
| 2020-05-15 | $11.52 | $11.91 | $11.45 | $11.52 | $11.42 | 3,926,534 |
| 2020-05-14 | $11.16 | $11.75 | $10.79 | $11.67 | $11.57 | 4,092,006 |
| 2020-05-13 | $12.75 | $12.87 | $11.48 | $11.51 | $11.41 | 3,991,201 |
| 2020-05-12 | $12.99 | $13.17 | $12.58 | $12.89 | $12.78 | 3,569,900 |
| 2020-05-11 | $12.87 | $13.23 | $12.69 | $12.88 | $12.77 | 2,511,643 |
| 2020-05-08 | $12.66 | $13.21 | $12.54 | $13.19 | $13.07 | 2,713,430 |
| 2020-05-07 | $12.16 | $12.50 | $12.13 | $12.35 | $12.24 | 4,139,149 |
| 2020-05-06 | $12.19 | $12.42 | $11.76 | $11.80 | $11.70 | 3,181,756 |
| 2020-05-05 | $12.95 | $13.33 | $12.19 | $12.31 | $12.20 | 4,960,136 |
| 2020-05-04 | $11.36 | $12.34 | $11.31 | $12.33 | $12.22 | 4,111,180 |
| 2020-05-01 | $12.36 | $12.48 | $11.57 | $11.70 | $11.60 | 4,555,082 |
| 2020-04-30 | $13.08 | $13.13 | $12.40 | $12.64 | $12.53 | 4,849,610 |
| 2020-04-29 | $12.47 | $13.13 | $12.21 | $12.98 | $12.87 | 4,793,176 |
| 2020-04-28 | $12.39 | $12.75 | $11.44 | $11.77 | $11.67 | 7,838,743 |
| 2020-04-27 | $11.79 | $12.58 | $11.45 | $12.35 | $12.24 | 6,317,258 |
| 2020-04-24 | $12.72 | $13.10 | $11.93 | $12.02 | $11.91 | 7,420,399 |
| 2020-04-23 | $12.18 | $12.60 | $12.12 | $12.42 | $12.31 | 5,870,558 |
| 2020-04-22 | $12.12 | $12.45 | $11.66 | $11.80 | $11.70 | 3,520,798 |
| 2020-04-21 | $11.15 | $11.74 | $11.03 | $11.48 | $11.38 | 7,386,509 |
| 2020-04-20 | $10.72 | $11.82 | $10.52 | $11.50 | $11.40 | 5,495,726 |
| 2020-04-17 | $10.89 | $11.69 | $10.85 | $11.67 | $11.57 | 6,859,103 |
| 2020-04-16 | $11.13 | $11.17 | $10.41 | $10.85 | $10.75 | 3,998,710 |
| 2020-04-15 | $11.15 | $11.48 | $10.84 | $11.29 | $11.19 | 4,496,588 |
| 2020-04-14 | $12.06 | $12.49 | $11.77 | $12.06 | $11.95 | 3,052,262 |
| 2020-04-13 | $12.04 | $12.34 | $11.56 | $12.03 | $11.92 | 4,279,439 |
| 2020-04-09 | $12.32 | $12.74 | $11.30 | $11.60 | $11.50 | 5,659,310 |
| 2020-04-08 | $11.23 | $11.84 | $11.03 | $11.68 | $11.58 | 4,963,554 |
| 2020-04-07 | $11.76 | $12.34 | $10.81 | $10.87 | $10.77 | 6,988,248 |
| 2020-04-06 | $10.35 | $11.03 | $10.15 | $10.90 | $10.80 | 4,344,848 |
| 2020-04-03 | $10.46 | $10.64 | $9.54 | $9.85 | $9.76 | 5,293,581 |
| 2020-04-02 | $9.70 | $10.70 | $9.18 | $10.06 | $9.97 | 6,470,663 |
| 2020-04-01 | $9.47 | $9.57 | $8.89 | $9.35 | $9.27 | 3,925,637 |
| 2020-03-31 | $9.79 | $9.99 | $9.25 | $9.83 | $9.74 | 5,141,000 |
| 2020-03-30 | $9.67 | $9.90 | $9.07 | $9.40 | $9.32 | 5,878,503 |
| 2020-03-27 | $10.47 | $10.89 | $9.98 | $10.06 | $9.97 | 6,951,661 |
| 2020-03-26 | $11.20 | $11.60 | $10.69 | $11.25 | $11.15 | 5,555,520 |
| 2020-03-25 | $11.07 | $11.81 | $10.18 | $11.02 | $10.92 | 4,679,767 |
| 2020-03-24 | $10.25 | $11.24 | $10.25 | $11.14 | $11.04 | 4,614,868 |
| 2020-03-23 | $10.20 | $10.57 | $9.68 | $9.75 | $9.66 | 6,080,356 |
| 2020-03-20 | $10.71 | $11.14 | $9.96 | $10.19 | $10.10 | 7,328,339 |
| 2020-03-19 | $8.62 | $10.31 | $8.50 | $10.29 | $10.20 | 5,662,809 |
| 2020-03-18 | $8.53 | $9.95 | $8.00 | $8.47 | $8.40 | 7,938,616 |
| 2020-03-17 | $8.89 | $9.78 | $8.36 | $9.42 | $9.34 | 6,132,088 |
| 2020-03-16 | $8.51 | $10.17 | $8.51 | $8.86 | $8.78 | 7,141,537 |
| 2020-03-13 | $9.45 | $10.20 | $8.71 | $10.18 | $10.09 | 6,490,228 |
| 2020-03-12 | $9.66 | $10.15 | $8.57 | $8.70 | $8.62 | 7,819,982 |
| 2020-03-11 | $11.56 | $11.79 | $10.20 | $10.48 | $10.33 | 8,567,215 |
| 2020-03-10 | $12.09 | $12.29 | $10.89 | $12.09 | $11.92 | 7,160,388 |
| 2020-03-09 | $11.68 | $12.58 | $11.02 | $11.14 | $10.98 | 7,778,647 |
| 2020-03-06 | $17.40 | $17.75 | $15.20 | $15.68 | $15.45 | 7,439,341 |
| 2020-03-05 | $18.22 | $18.68 | $17.53 | $18.07 | $17.81 | 4,550,337 |
| 2020-03-04 | $19.43 | $19.46 | $18.52 | $18.99 | $18.72 | 4,681,095 |
| 2020-03-03 | $19.61 | $20.02 | $18.85 | $19.14 | $18.86 | 7,056,861 |
| 2020-03-02 | $19.03 | $19.82 | $18.41 | $19.82 | $19.53 | 5,318,952 |
| 2020-02-28 | $18.16 | $18.77 | $18.01 | $18.71 | $18.44 | 6,912,365 |
| 2020-02-27 | $18.76 | $19.80 | $18.39 | $18.82 | $18.55 | 3,929,139 |
| 2020-02-26 | $20.41 | $20.53 | $19.34 | $19.47 | $19.19 | 3,378,717 |
| 2020-02-25 | $21.82 | $21.82 | $20.08 | $20.23 | $19.94 | 3,789,817 |
| 2020-02-24 | $22.29 | $22.40 | $21.67 | $21.70 | $21.39 | 3,104,182 |
| 2020-02-21 | $23.30 | $23.40 | $22.81 | $23.21 | $22.88 | 2,348,046 |
| 2020-02-20 | $23.47 | $23.95 | $23.42 | $23.62 | $23.28 | 2,347,926 |
| 2020-02-19 | $22.79 | $23.55 | $22.66 | $23.38 | $23.04 | 3,107,788 |
| 2020-02-18 | $22.59 | $22.98 | $22.35 | $22.85 | $22.52 | 2,547,467 |
| 2020-02-14 | $23.40 | $23.42 | $22.55 | $22.89 | $22.56 | 2,521,155 |
| 2020-02-13 | $23.65 | $23.85 | $23.22 | $23.34 | $23.00 | 3,527,166 |
| 2020-02-12 | $23.90 | $24.21 | $23.65 | $23.91 | $23.57 | 2,704,774 |
| 2020-02-11 | $23.36 | $23.48 | $22.92 | $23.33 | $22.99 | 3,094,221 |
| 2020-02-10 | $23.99 | $23.99 | $22.72 | $22.88 | $22.55 | 4,214,623 |
| 2020-02-07 | $23.71 | $24.75 | $23.54 | $24.18 | $23.83 | 9,040,486 |
| 2020-02-06 | $22.42 | $22.42 | $21.76 | $21.89 | $21.57 | 3,136,563 |
| 2020-02-05 | $21.88 | $22.51 | $21.76 | $22.25 | $21.93 | 3,964,686 |
| 2020-02-04 | $21.25 | $21.56 | $21.23 | $21.39 | $21.08 | 3,359,422 |
| 2020-02-03 | $20.63 | $21.08 | $20.50 | $20.87 | $20.57 | 2,921,822 |
| 2020-01-31 | $20.64 | $20.68 | $20.32 | $20.61 | $20.31 | 3,525,069 |
| 2020-01-30 | $20.34 | $21.03 | $20.30 | $21.02 | $20.72 | 2,971,242 |
| 2020-01-29 | $21.30 | $21.45 | $20.70 | $20.72 | $20.42 | 2,499,263 |
| 2020-01-28 | $20.91 | $21.23 | $20.72 | $21.12 | $20.82 | 2,230,268 |
| 2020-01-27 | $21.23 | $21.54 | $20.89 | $20.90 | $20.60 | 2,305,257 |
| 2020-01-24 | $22.58 | $22.58 | $21.58 | $21.88 | $21.56 | 2,166,470 |
| 2020-01-23 | $22.51 | $22.95 | $22.21 | $22.72 | $22.39 | 2,293,595 |
| 2020-01-22 | $23.09 | $23.09 | $22.78 | $22.94 | $22.61 | 2,523,635 |
| 2020-01-21 | $23.32 | $23.49 | $23.14 | $23.27 | $22.93 | 2,265,876 |
| 2020-01-17 | $23.65 | $23.75 | $23.40 | $23.50 | $23.16 | 2,310,674 |
| 2020-01-16 | $23.47 | $23.85 | $23.45 | $23.52 | $23.18 | 1,889,039 |
| 2020-01-15 | $23.47 | $23.69 | $23.17 | $23.32 | $22.98 | 2,401,933 |
| 2020-01-14 | $23.43 | $23.67 | $23.10 | $23.64 | $23.30 | 3,812,175 |
| 2020-01-13 | $23.76 | $23.86 | $23.38 | $23.58 | $23.24 | 2,978,557 |
| 2020-01-10 | $24.07 | $24.13 | $23.79 | $23.84 | $23.50 | 3,963,553 |
| 2020-01-09 | $24.10 | $24.30 | $23.76 | $24.13 | $23.78 | 2,474,961 |
| 2020-01-08 | $24.84 | $24.99 | $23.99 | $24.11 | $23.76 | 2,802,859 |
| 2020-01-07 | $25.32 | $25.45 | $24.54 | $24.99 | $24.63 | 2,451,950 |
| 2020-01-06 | $25.40 | $25.62 | $25.12 | $25.48 | $25.11 | 2,885,337 |
| 2020-01-03 | $25.57 | $25.81 | $25.16 | $25.35 | $24.98 | 2,553,114 |
| 2020-01-02 | $25.05 | $25.27 | $24.72 | $25.26 | $24.90 | 3,361,320 |
| 2019-12-31 | $24.87 | $25.12 | $24.44 | $25.05 | $24.69 | 2,964,960 |
| 2019-12-30 | $24.98 | $25.54 | $24.98 | $25.22 | $24.86 | 2,231,214 |
| 2019-12-27 | $25.12 | $25.23 | $24.89 | $24.94 | $24.58 | 1,870,112 |
| 2019-12-26 | $25.10 | $25.23 | $24.95 | $25.03 | $24.67 | 1,328,414 |
| 2019-12-24 | $25.01 | $25.39 | $24.77 | $24.94 | $24.58 | 1,041,464 |
| 2019-12-23 | $24.33 | $25.11 | $24.28 | $25.08 | $24.72 | 2,290,989 |
| 2019-12-20 | $24.46 | $24.50 | $24.13 | $24.33 | $23.98 | 4,778,179 |
| 2019-12-19 | $23.70 | $24.35 | $23.67 | $24.34 | $23.99 | 3,192,425 |
| 2019-12-18 | $23.65 | $24.20 | $23.63 | $23.71 | $23.37 | 2,872,164 |
| 2019-12-17 | $23.87 | $24.02 | $23.60 | $23.73 | $23.39 | 2,790,253 |
| 2019-12-16 | $24.07 | $24.20 | $23.79 | $23.85 | $23.51 | 2,669,358 |
| 2019-12-13 | $24.23 | $24.29 | $23.67 | $23.80 | $23.46 | 4,355,558 |
| 2019-12-12 | $23.82 | $24.44 | $23.63 | $24.14 | $23.79 | 3,365,845 |
| 2019-12-11 | $23.45 | $23.83 | $23.35 | $23.65 | $23.31 | 2,182,904 |
| 2019-12-10 | $23.14 | $23.73 | $23.01 | $23.42 | $23.08 | 2,656,957 |
| 2019-12-09 | $23.17 | $23.38 | $23.04 | $23.05 | $22.72 | 2,658,462 |
| 2019-12-06 | $22.64 | $23.40 | $22.64 | $23.36 | $23.02 | 2,608,948 |
| 2019-12-05 | $22.87 | $22.98 | $22.36 | $22.57 | $22.24 | 2,184,746 |
| 2019-12-04 | $22.37 | $23.01 | $22.11 | $22.75 | $22.37 | 2,826,921 |
| 2019-12-03 | $22.53 | $22.63 | $22.03 | $22.11 | $21.74 | 5,324,787 |
| 2019-12-02 | $22.71 | $23.32 | $22.59 | $23.05 | $22.67 | 7,754,169 |
| 2019-11-29 | $22.58 | $22.77 | $22.35 | $22.55 | $22.18 | 1,982,634 |
| 2019-11-27 | $22.42 | $22.89 | $22.29 | $22.78 | $22.40 | 2,557,339 |
| 2019-11-26 | $22.59 | $22.61 | $22.25 | $22.39 | $22.02 | 4,190,355 |
| 2019-11-25 | $21.74 | $22.71 | $21.50 | $22.60 | $22.22 | 4,656,968 |
| 2019-11-22 | $21.89 | $22.15 | $21.64 | $21.80 | $21.44 | 2,378,862 |
| 2019-11-21 | $21.60 | $21.84 | $21.22 | $21.78 | $21.42 | 2,755,749 |
| 2019-11-20 | $21.17 | $21.77 | $20.96 | $21.36 | $21.01 | 2,756,535 |
| 2019-11-19 | $21.55 | $21.56 | $21.08 | $21.11 | $20.76 | 2,082,921 |
| 2019-11-18 | $22.04 | $22.04 | $21.42 | $21.62 | $21.26 | 2,296,830 |
| 2019-11-15 | $22.21 | $22.42 | $21.94 | $22.28 | $21.91 | 2,597,081 |
| 2019-11-14 | $22.40 | $22.73 | $22.03 | $22.09 | $21.72 | 2,097,318 |
| 2019-11-13 | $22.54 | $22.66 | $22.19 | $22.35 | $21.98 | 1,618,364 |
| 2019-11-12 | $23.02 | $23.38 | $22.49 | $22.68 | $22.30 | 2,552,138 |
| 2019-11-11 | $22.96 | $23.20 | $22.65 | $23.08 | $22.70 | 2,480,674 |
| 2019-11-08 | $22.99 | $23.58 | $22.71 | $23.38 | $22.99 | 2,696,707 |
| 2019-11-07 | $23.93 | $24.23 | $23.26 | $23.33 | $22.94 | 3,633,582 |
| 2019-11-06 | $23.94 | $23.94 | $23.31 | $23.63 | $23.24 | 3,222,718 |
| 2019-11-05 | $24.20 | $24.48 | $23.81 | $24.15 | $23.75 | 5,122,845 |
| 2019-11-04 | $23.46 | $24.04 | $23.31 | $24.02 | $23.62 | 3,907,277 |
| 2019-11-01 | $22.86 | $23.18 | $22.65 | $23.15 | $22.77 | 3,495,980 |
| 2019-10-31 | $22.54 | $22.74 | $22.15 | $22.62 | $22.24 | 3,995,731 |
| 2019-10-30 | $24.01 | $24.39 | $22.43 | $22.66 | $22.28 | 7,245,757 |
| 2019-10-29 | $22.41 | $24.49 | $22.15 | $23.83 | $23.43 | 10,866,435 |
| 2019-10-28 | $20.91 | $21.19 | $20.61 | $20.96 | $20.61 | 4,719,592 |
| 2019-10-25 | $20.65 | $20.94 | $20.42 | $20.85 | $20.50 | 4,139,517 |
| 2019-10-24 | $21.67 | $21.79 | $20.36 | $20.73 | $20.39 | 4,570,223 |
| 2019-10-23 | $21.48 | $21.92 | $21.07 | $21.64 | $21.28 | 3,172,404 |
| 2019-10-22 | $20.94 | $21.66 | $20.60 | $21.54 | $21.18 | 5,683,293 |
| 2019-10-21 | $20.18 | $20.94 | $20.16 | $20.76 | $20.42 | 3,017,408 |
| 2019-10-18 | $20.63 | $21.12 | $20.07 | $20.11 | $19.78 | 4,312,760 |
| 2019-10-17 | $21.10 | $21.13 | $20.52 | $20.54 | $20.20 | 4,516,470 |
| 2019-10-16 | $21.24 | $21.49 | $20.94 | $21.01 | $20.66 | 2,926,613 |
| 2019-10-15 | $21.07 | $21.61 | $20.89 | $21.21 | $20.86 | 2,996,390 |
| 2019-10-14 | $20.87 | $21.20 | $20.42 | $21.09 | $20.74 | 2,380,536 |
| 2019-10-11 | $21.01 | $21.33 | $20.86 | $21.18 | $20.83 | 3,276,129 |
| 2019-10-10 | $20.32 | $20.88 | $20.29 | $20.68 | $20.34 | 2,696,011 |
| 2019-10-09 | $20.51 | $20.56 | $19.91 | $20.19 | $19.85 | 2,915,706 |
| 2019-10-08 | $20.42 | $20.91 | $20.25 | $20.28 | $19.94 | 3,060,999 |
| 2019-10-07 | $21.06 | $21.36 | $20.67 | $20.69 | $20.35 | 3,269,534 |
| 2019-10-04 | $20.95 | $21.09 | $20.67 | $21.04 | $20.69 | 3,500,127 |
| 2019-10-03 | $20.31 | $20.97 | $20.18 | $20.92 | $20.57 | 3,129,140 |
| 2019-10-02 | $20.86 | $21.05 | $20.40 | $20.47 | $20.13 | 3,910,861 |
| 2019-10-01 | $21.35 | $21.68 | $20.68 | $20.86 | $20.51 | 3,609,830 |
| 2019-09-30 | $21.86 | $21.86 | $21.06 | $21.20 | $20.85 | 5,556,480 |
| 2019-09-27 | $21.82 | $22.35 | $21.51 | $22.04 | $21.67 | 2,911,504 |
| 2019-09-26 | $22.06 | $22.20 | $21.62 | $22.07 | $21.70 | 3,786,378 |
| 2019-09-25 | $21.32 | $22.34 | $21.23 | $22.28 | $21.91 | 4,161,909 |
| 2019-09-24 | $22.53 | $22.53 | $21.28 | $21.56 | $21.20 | 3,382,221 |
| 2019-09-23 | $22.25 | $22.85 | $22.25 | $22.69 | $22.31 | 2,534,231 |
| 2019-09-20 | $23.00 | $23.10 | $22.34 | $22.56 | $22.19 | 5,523,827 |
| 2019-09-19 | $23.23 | $23.37 | $22.87 | $22.89 | $22.51 | 3,901,692 |
| 2019-09-18 | $22.13 | $22.98 | $21.74 | $22.94 | $22.56 | 3,884,103 |
| 2019-09-17 | $23.11 | $23.19 | $22.17 | $22.65 | $22.27 | 3,882,645 |
| 2019-09-16 | $24.63 | $24.96 | $23.29 | $23.39 | $23.00 | 5,333,928 |
| 2019-09-13 | $23.47 | $23.83 | $22.62 | $22.81 | $22.43 | 4,530,712 |
| 2019-09-12 | $23.12 | $23.40 | $22.50 | $23.10 | $22.72 | 5,461,359 |
| 2019-09-11 | $23.83 | $24.40 | $23.33 | $24.04 | $23.59 | 6,640,116 |
| 2019-09-10 | $24.22 | $24.77 | $23.64 | $23.74 | $23.30 | 6,345,594 |
| 2019-09-09 | $22.45 | $23.96 | $22.37 | $23.96 | $23.51 | 5,808,102 |
| 2019-09-06 | $21.78 | $22.22 | $21.37 | $22.17 | $21.75 | 4,390,593 |
| 2019-09-05 | $21.16 | $22.15 | $21.05 | $22.00 | $21.59 | 4,940,060 |
| 2019-09-04 | $20.98 | $21.18 | $20.56 | $20.69 | $20.30 | 4,189,504 |
| 2019-09-03 | $19.91 | $20.67 | $19.62 | $20.62 | $20.23 | 5,089,428 |
| 2019-08-30 | $20.28 | $20.64 | $20.05 | $20.43 | $20.05 | 3,895,629 |
| 2019-08-29 | $19.38 | $20.38 | $19.36 | $20.10 | $19.72 | 4,869,746 |
| 2019-08-28 | $18.47 | $19.24 | $18.29 | $19.17 | $18.81 | 3,472,467 |
| 2019-08-27 | $18.91 | $18.98 | $18.42 | $18.46 | $18.11 | 3,062,856 |
| 2019-08-26 | $19.05 | $19.16 | $18.59 | $18.68 | $18.33 | 2,920,441 |
| 2019-08-23 | $18.90 | $19.35 | $18.61 | $18.71 | $18.36 | 5,497,013 |
| 2019-08-22 | $19.25 | $19.62 | $19.17 | $19.32 | $18.96 | 3,484,413 |
| 2019-08-21 | $19.04 | $19.38 | $19.01 | $19.08 | $18.72 | 2,500,857 |
| 2019-08-20 | $19.13 | $19.17 | $18.66 | $18.88 | $18.53 | 3,099,872 |
| 2019-08-19 | $19.00 | $19.43 | $18.85 | $19.31 | $18.95 | 3,818,446 |
| 2019-08-16 | $18.37 | $18.79 | $18.24 | $18.64 | $18.29 | 3,649,210 |
| 2019-08-15 | $18.50 | $18.61 | $18.05 | $18.28 | $17.94 | 4,871,398 |
| 2019-08-14 | $19.76 | $19.80 | $18.69 | $18.74 | $18.39 | 4,851,441 |
| 2019-08-13 | $20.07 | $20.89 | $19.93 | $20.38 | $20.00 | 3,299,890 |
| 2019-08-12 | $20.20 | $20.43 | $19.89 | $20.18 | $19.80 | 4,749,761 |
| 2019-08-09 | $20.88 | $20.96 | $20.01 | $20.08 | $19.70 | 4,230,373 |
| 2019-08-08 | $20.64 | $20.87 | $20.16 | $20.84 | $20.45 | 4,229,202 |
| 2019-08-07 | $20.77 | $20.88 | $20.07 | $20.59 | $20.20 | 5,068,316 |
| 2019-08-06 | $21.79 | $22.05 | $20.83 | $21.31 | $20.91 | 3,311,777 |
| 2019-08-05 | $21.52 | $21.84 | $21.12 | $21.74 | $21.33 | 4,611,873 |
| 2019-08-02 | $22.54 | $22.73 | $21.61 | $22.09 | $21.68 | 7,434,630 |
| 2019-08-01 | $23.48 | $23.48 | $22.08 | $22.44 | $22.02 | 6,599,550 |
| 2019-07-31 | $23.94 | $24.89 | $23.50 | $23.82 | $23.37 | 10,882,506 |
| 2019-07-30 | $20.96 | $23.19 | $19.70 | $23.02 | $22.59 | 15,821,993 |
| 2019-07-29 | $21.66 | $21.66 | $20.63 | $20.68 | $20.29 | 5,581,405 |
| 2019-07-26 | $21.45 | $21.81 | $21.36 | $21.72 | $21.31 | 4,612,941 |
| 2019-07-25 | $22.15 | $22.23 | $21.22 | $21.45 | $21.05 | 4,916,397 |
| 2019-07-24 | $21.84 | $22.23 | $21.83 | $22.03 | $21.62 | 3,567,713 |
| 2019-07-23 | $21.33 | $21.90 | $21.12 | $21.84 | $21.43 | 5,972,491 |
| 2019-07-22 | $21.16 | $21.59 | $20.93 | $21.25 | $20.85 | 4,388,970 |
| 2019-07-19 | $20.74 | $21.21 | $20.52 | $20.99 | $20.60 | 4,246,231 |
| 2019-07-18 | $20.60 | $20.76 | $20.34 | $20.74 | $20.35 | 2,692,758 |
| 2019-07-17 | $21.29 | $21.29 | $20.72 | $20.79 | $20.40 | 3,505,341 |
| 2019-07-16 | $21.44 | $21.93 | $21.23 | $21.33 | $20.93 | 5,273,234 |
| 2019-07-15 | $21.79 | $21.85 | $21.35 | $21.50 | $21.10 | 5,618,028 |
| 2019-07-12 | $22.15 | $22.35 | $21.90 | $21.94 | $21.53 | 4,233,235 |
| 2019-07-11 | $22.15 | $22.50 | $21.99 | $22.02 | $21.61 | 4,157,517 |
| 2019-07-10 | $21.72 | $22.16 | $21.64 | $22.09 | $21.68 | 2,911,117 |
| 2019-07-09 | $21.62 | $21.75 | $21.43 | $21.52 | $21.12 | 3,316,983 |
| 2019-07-08 | $21.86 | $22.10 | $21.61 | $21.83 | $21.42 | 2,544,681 |
| 2019-07-05 | $21.66 | $22.05 | $21.62 | $21.94 | $21.53 | 1,612,635 |
| 2019-07-03 | $21.85 | $21.93 | $21.42 | $21.78 | $21.37 | 1,354,626 |
| 2019-07-02 | $22.23 | $22.23 | $21.63 | $21.77 | $21.36 | 4,234,948 |
| 2019-07-01 | $22.75 | $23.06 | $22.12 | $22.23 | $21.81 | 6,287,764 |
| 2019-06-28 | $21.49 | $22.23 | $21.49 | $22.23 | $21.81 | 5,070,481 |
| 2019-06-27 | $21.61 | $21.69 | $21.30 | $21.43 | $21.03 | 3,233,240 |
| 2019-06-26 | $21.56 | $22.04 | $21.41 | $21.58 | $21.18 | 3,726,760 |
| 2019-06-25 | $21.18 | $21.38 | $20.93 | $21.24 | $20.84 | 4,437,960 |
| 2019-06-24 | $21.26 | $21.48 | $21.16 | $21.27 | $20.87 | 4,084,013 |
| 2019-06-21 | $21.74 | $21.98 | $21.24 | $21.32 | $20.92 | 6,418,741 |
| 2019-06-20 | $21.32 | $21.93 | $21.32 | $21.72 | $21.31 | 5,086,484 |
| 2019-06-19 | $20.72 | $21.09 | $20.51 | $20.81 | $20.42 | 3,479,758 |
| 2019-06-18 | $20.34 | $20.81 | $20.26 | $20.64 | $20.25 | 4,459,835 |
| 2019-06-17 | $19.84 | $20.57 | $19.62 | $20.34 | $19.96 | 4,511,780 |
| 2019-06-14 | $20.67 | $20.85 | $19.57 | $20.00 | $19.63 | 6,272,769 |
| 2019-06-13 | $20.89 | $21.19 | $20.61 | $20.72 | $20.33 | 4,999,243 |
| 2019-06-12 | $20.98 | $21.18 | $20.49 | $20.54 | $20.11 | 4,992,574 |
| 2019-06-11 | $21.23 | $21.72 | $21.16 | $21.30 | $20.85 | 3,516,573 |
| 2019-06-10 | $20.99 | $21.18 | $20.81 | $20.98 | $20.54 | 5,312,344 |
| 2019-06-07 | $20.89 | $21.11 | $20.53 | $20.85 | $20.41 | 3,330,524 |
| 2019-06-06 | $20.59 | $20.84 | $20.33 | $20.77 | $20.33 | 7,279,656 |
| 2019-06-05 | $21.23 | $21.26 | $20.14 | $20.58 | $20.15 | 4,971,141 |
| 2019-06-04 | $21.61 | $21.62 | $21.11 | $21.32 | $20.87 | 3,162,278 |
| 2019-06-03 | $21.01 | $21.50 | $20.78 | $21.22 | $20.77 | 4,133,279 |
| 2019-05-31 | $20.60 | $21.08 | $20.38 | $20.85 | $20.41 | 4,156,577 |
| 2019-05-30 | $21.57 | $21.73 | $20.86 | $21.07 | $20.63 | 4,513,080 |
| 2019-05-29 | $21.50 | $21.74 | $21.22 | $21.66 | $21.20 | 3,097,011 |
| 2019-05-28 | $22.51 | $22.51 | $21.83 | $21.90 | $21.44 | 3,873,795 |
| 2019-05-24 | $22.34 | $22.51 | $22.12 | $22.39 | $21.92 | 4,855,815 |
| 2019-05-23 | $22.46 | $22.46 | $21.67 | $22.11 | $21.64 | 13,161,326 |
| 2019-05-22 | $23.79 | $23.87 | $22.63 | $23.13 | $22.64 | 4,198,989 |
| 2019-05-21 | $24.20 | $24.42 | $23.98 | $24.10 | $23.59 | 3,734,368 |
| 2019-05-20 | $23.85 | $24.13 | $23.70 | $24.13 | $23.62 | 2,943,454 |
| 2019-05-17 | $24.40 | $24.60 | $23.89 | $23.95 | $23.44 | 2,113,778 |
| 2019-05-16 | $24.88 | $25.02 | $24.61 | $24.75 | $24.23 | 2,099,726 |
| 2019-05-15 | $24.05 | $24.77 | $23.85 | $24.71 | $24.19 | 3,379,814 |
| 2019-05-14 | $23.98 | $24.71 | $23.89 | $24.38 | $23.87 | 2,463,394 |
| 2019-05-13 | $24.65 | $24.65 | $23.42 | $23.73 | $23.23 | 5,043,635 |
| 2019-05-10 | $25.03 | $25.09 | $24.71 | $24.90 | $24.37 | 5,086,292 |
| 2019-05-09 | $24.54 | $25.15 | $24.45 | $25.11 | $24.58 | 4,274,405 |
| 2019-05-08 | $25.35 | $25.36 | $24.36 | $24.82 | $24.30 | 4,620,150 |
| 2019-05-07 | $25.39 | $25.57 | $25.18 | $25.35 | $24.82 | 4,066,771 |
| 2019-05-06 | $25.09 | $25.84 | $24.93 | $25.70 | $25.16 | 8,660,036 |
| 2019-05-03 | $25.25 | $25.62 | $25.13 | $25.41 | $24.87 | 4,287,383 |
| 2019-05-02 | $24.75 | $25.03 | $24.04 | $24.95 | $24.42 | 7,402,230 |
| 2019-05-01 | $26.05 | $26.23 | $24.88 | $24.92 | $24.39 | 4,646,804 |
| 2019-04-30 | $27.92 | $27.92 | $25.88 | $26.14 | $25.59 | 6,612,759 |
| 2019-04-29 | $27.35 | $28.07 | $27.08 | $27.75 | $27.16 | 3,316,911 |
| 2019-04-26 | $25.94 | $28.62 | $25.44 | $27.40 | $26.82 | 9,334,897 |
| 2019-04-25 | $26.36 | $26.64 | $26.08 | $26.44 | $25.88 | 5,038,438 |
| 2019-04-24 | $27.71 | $27.88 | $26.47 | $26.49 | $25.93 | 2,477,243 |
| 2019-04-23 | $27.84 | $28.16 | $27.73 | $27.90 | $27.31 | 3,023,078 |
| 2019-04-22 | $27.38 | $27.80 | $27.01 | $27.74 | $27.15 | 2,953,748 |
| 2019-04-18 | $27.34 | $27.76 | $26.63 | $26.97 | $26.40 | 2,826,567 |
| 2019-04-17 | $27.31 | $27.63 | $27.14 | $27.25 | $26.68 | 2,474,530 |
| 2019-04-16 | $27.67 | $27.73 | $26.59 | $27.18 | $26.61 | 3,521,818 |
| 2019-04-15 | $26.70 | $28.31 | $26.66 | $27.53 | $26.95 | 6,587,814 |
| 2019-04-12 | $28.29 | $28.69 | $26.81 | $26.87 | $26.30 | 9,527,292 |
| 2019-04-11 | $28.72 | $29.37 | $28.49 | $29.33 | $28.71 | 4,932,274 |
| 2019-04-10 | $27.94 | $28.81 | $27.82 | $28.68 | $28.08 | 2,976,518 |
| 2019-04-09 | $28.23 | $28.28 | $27.78 | $28.03 | $27.44 | 2,175,377 |
| 2019-04-08 | $28.24 | $28.65 | $28.07 | $28.32 | $27.72 | 3,108,722 |
| 2019-04-05 | $27.53 | $28.21 | $27.42 | $28.20 | $27.61 | 2,905,371 |
| 2019-04-04 | $27.15 | $27.45 | $26.73 | $27.38 | $26.80 | 2,965,391 |
| 2019-04-03 | $27.35 | $27.56 | $26.94 | $27.26 | $26.69 | 3,853,992 |
| 2019-04-02 | $27.30 | $27.63 | $27.01 | $27.16 | $26.59 | 2,501,624 |
| 2019-04-01 | $26.80 | $27.26 | $26.70 | $27.24 | $26.67 | 2,856,149 |
| 2019-03-29 | $26.89 | $27.02 | $26.32 | $26.64 | $26.08 | 2,788,391 |
| 2019-03-28 | $26.16 | $26.60 | $26.00 | $26.50 | $25.94 | 2,136,763 |
| 2019-03-27 | $26.72 | $26.94 | $26.22 | $26.31 | $25.76 | 2,185,610 |
| 2019-03-26 | $27.00 | $27.25 | $26.54 | $26.78 | $26.22 | 2,017,868 |
| 2019-03-25 | $26.44 | $26.65 | $26.09 | $26.63 | $26.07 | 1,880,215 |
| 2019-03-22 | $27.55 | $27.78 | $26.61 | $26.63 | $26.07 | 2,679,208 |
| 2019-03-21 | $28.26 | $28.33 | $27.69 | $27.90 | $27.31 | 2,904,009 |
| 2019-03-20 | $28.12 | $28.58 | $27.81 | $28.37 | $27.77 | 6,155,449 |
| 2019-03-19 | $28.38 | $28.61 | $28.07 | $28.16 | $27.57 | 5,114,965 |
| 2019-03-18 | $26.66 | $28.39 | $26.66 | $28.12 | $27.53 | 4,638,263 |
| 2019-03-15 | $26.75 | $27.14 | $26.42 | $26.48 | $25.92 | 9,443,803 |
| 2019-03-14 | $27.22 | $27.45 | $26.92 | $27.04 | $26.47 | 2,425,704 |
| 2019-03-13 | $27.18 | $27.61 | $26.74 | $27.10 | $26.48 | 4,145,203 |
| 2019-03-12 | $26.66 | $26.98 | $26.55 | $26.93 | $26.31 | 2,374,738 |
| 2019-03-11 | $26.02 | $26.61 | $25.95 | $26.50 | $25.89 | 3,694,824 |
| 2019-03-08 | $26.04 | $26.18 | $25.62 | $25.87 | $25.28 | 3,193,028 |
| 2019-03-07 | $27.31 | $27.35 | $26.44 | $26.58 | $25.97 | 4,615,603 |
| 2019-03-06 | $28.03 | $28.05 | $27.21 | $27.31 | $26.68 | 4,223,507 |
| 2019-03-05 | $28.41 | $28.50 | $27.75 | $28.18 | $27.53 | 3,234,754 |
| 2019-03-04 | $29.05 | $29.16 | $28.16 | $28.36 | $27.71 | 3,246,103 |
| 2019-03-01 | $28.25 | $29.00 | $28.25 | $28.79 | $28.13 | 3,381,015 |
| 2019-02-28 | $28.76 | $28.76 | $27.58 | $28.14 | $27.50 | 4,652,953 |
| 2019-02-27 | $28.62 | $29.31 | $28.43 | $28.72 | $28.06 | 3,422,809 |
| 2019-02-26 | $28.62 | $28.95 | $28.49 | $28.49 | $27.84 | 2,070,103 |
| 2019-02-25 | $28.40 | $28.92 | $28.40 | $28.55 | $27.90 | 2,787,697 |
| 2019-02-22 | $29.04 | $29.19 | $28.43 | $28.48 | $27.83 | 2,648,446 |
| 2019-02-21 | $29.56 | $29.61 | $28.56 | $28.76 | $28.10 | 3,329,980 |
| 2019-02-20 | $29.22 | $29.98 | $29.20 | $29.81 | $29.13 | 2,601,703 |
| 2019-02-19 | $29.56 | $29.64 | $29.09 | $29.23 | $28.56 | 3,404,655 |
| 2019-02-15 | $29.47 | $29.91 | $29.30 | $29.81 | $29.13 | 3,358,396 |
| 2019-02-14 | $29.26 | $29.43 | $29.03 | $29.03 | $28.37 | 3,088,531 |
| 2019-02-13 | $28.90 | $30.09 | $28.84 | $29.51 | $28.83 | 4,732,670 |
| 2019-02-12 | $29.16 | $29.54 | $28.79 | $28.81 | $28.15 | 3,062,899 |
| 2019-02-11 | $28.06 | $28.89 | $28.03 | $28.83 | $28.17 | 2,968,593 |
| 2019-02-08 | $28.40 | $28.50 | $27.74 | $28.35 | $27.70 | 6,342,907 |
| 2019-02-07 | $32.56 | $32.63 | $28.37 | $28.64 | $27.98 | 9,381,200 |
| 2019-02-06 | $30.02 | $30.63 | $29.90 | $30.58 | $29.88 | 3,255,868 |
| 2019-02-05 | $30.07 | $30.39 | $29.91 | $30.20 | $29.51 | 2,627,794 |
| 2019-02-04 | $29.75 | $30.29 | $29.51 | $30.15 | $29.46 | 2,979,001 |
| 2019-02-01 | $29.66 | $30.65 | $29.51 | $29.91 | $29.23 | 8,433,804 |
| 2019-01-31 | $30.08 | $30.08 | $29.18 | $29.48 | $28.80 | 3,482,717 |
| 2019-01-30 | $30.00 | $30.03 | $29.24 | $29.89 | $29.21 | 4,163,321 |
| 2019-01-29 | $30.24 | $30.27 | $29.74 | $29.78 | $29.10 | 2,589,087 |
| 2019-01-28 | $29.86 | $30.25 | $29.60 | $29.95 | $29.26 | 3,356,632 |
| 2019-01-25 | $29.70 | $30.47 | $29.70 | $30.44 | $29.74 | 3,506,602 |
| 2019-01-24 | $28.67 | $29.77 | $28.67 | $29.38 | $28.71 | 3,074,336 |
| 2019-01-23 | $29.68 | $29.75 | $28.61 | $28.74 | $28.08 | 3,061,027 |
| 2019-01-22 | $30.02 | $30.02 | $29.43 | $29.54 | $28.86 | 4,249,766 |
| 2019-01-18 | $30.27 | $30.57 | $29.65 | $30.45 | $29.75 | 3,995,071 |
| 2019-01-17 | $29.08 | $29.94 | $28.88 | $29.79 | $29.11 | 2,234,544 |
| 2019-01-16 | $29.28 | $29.66 | $29.09 | $29.36 | $28.69 | 3,520,212 |
| 2019-01-15 | $29.49 | $29.77 | $28.92 | $29.31 | $28.64 | 3,659,596 |
| 2019-01-14 | $28.61 | $29.70 | $28.51 | $29.25 | $28.58 | 5,887,993 |
| 2019-01-11 | $28.39 | $29.26 | $28.30 | $29.11 | $28.44 | 4,132,371 |
| 2019-01-10 | $28.11 | $28.85 | $27.89 | $28.76 | $28.10 | 3,389,217 |
| 2019-01-09 | $28.44 | $28.70 | $28.08 | $28.37 | $27.72 | 2,806,199 |
| 2019-01-08 | $28.19 | $28.22 | $27.52 | $27.96 | $27.32 | 3,140,726 |
| 2019-01-07 | $26.76 | $27.93 | $26.52 | $27.73 | $27.10 | 4,659,349 |
| 2019-01-04 | $26.25 | $26.78 | $25.90 | $26.73 | $26.12 | 4,021,937 |
| 2019-01-03 | $26.00 | $26.22 | $25.22 | $25.70 | $25.11 | 3,601,703 |
| 2019-01-02 | $25.27 | $26.36 | $25.11 | $25.86 | $25.27 | 3,692,938 |
| 2018-12-31 | $25.90 | $26.00 | $25.03 | $25.70 | $25.11 | 3,667,713 |
| 2018-12-28 | $26.24 | $26.69 | $25.60 | $25.77 | $25.18 | 3,567,706 |
| 2018-12-27 | $25.59 | $26.09 | $25.00 | $26.09 | $25.49 | 5,787,751 |
| 2018-12-26 | $24.50 | $26.04 | $24.27 | $26.04 | $25.44 | 5,718,063 |
| 2018-12-24 | $25.05 | $25.41 | $24.43 | $24.43 | $23.87 | 2,891,742 |
| 2018-12-21 | $25.58 | $26.34 | $25.00 | $25.24 | $24.66 | 11,422,750 |
| 2018-12-20 | $25.73 | $26.30 | $25.10 | $25.65 | $25.06 | 7,841,431 |
| 2018-12-19 | $26.51 | $27.15 | $25.88 | $26.21 | $25.61 | 5,610,510 |
| 2018-12-18 | $26.44 | $26.74 | $26.24 | $26.45 | $25.84 | 6,114,792 |
| 2018-12-17 | $26.64 | $27.40 | $26.26 | $26.35 | $25.75 | 6,797,189 |
| 2018-12-14 | $27.21 | $27.39 | $26.53 | $26.68 | $26.07 | 4,533,294 |
| 2018-12-13 | $28.22 | $28.24 | $27.30 | $27.50 | $26.87 | 3,836,046 |
| 2018-12-12 | $28.53 | $29.11 | $28.36 | $28.36 | $27.71 | 3,017,676 |
| 2018-12-11 | $29.57 | $29.69 | $27.99 | $28.07 | $27.43 | 5,212,215 |
| 2018-12-10 | $29.06 | $29.59 | $28.55 | $29.16 | $28.49 | 4,428,785 |
| 2018-12-07 | $31.00 | $31.46 | $29.80 | $29.81 | $29.13 | 4,284,468 |
| 2018-12-06 | $30.59 | $30.75 | $29.73 | $30.27 | $29.58 | 4,745,154 |
| 2018-12-04 | $32.78 | $33.02 | $31.53 | $31.68 | $30.90 | 3,595,340 |
| 2018-12-03 | $33.00 | $33.37 | $32.42 | $32.88 | $32.07 | 4,094,080 |
| 2018-11-30 | $32.43 | $32.78 | $32.06 | $32.11 | $31.32 | 3,708,644 |
| 2018-11-29 | $32.46 | $33.14 | $32.46 | $32.73 | $31.93 | 3,083,152 |
| 2018-11-28 | $32.02 | $32.62 | $31.63 | $32.59 | $31.79 | 3,772,854 |
| 2018-11-27 | $32.13 | $32.63 | $31.89 | $31.98 | $31.20 | 2,885,426 |
| 2018-11-26 | $31.99 | $32.63 | $31.91 | $32.19 | $31.40 | 3,976,245 |
| 2018-11-23 | $31.52 | $32.10 | $31.30 | $31.62 | $30.85 | 2,677,111 |
| 2018-11-21 | $32.20 | $32.85 | $32.13 | $32.55 | $31.75 | 2,520,466 |
| 2018-11-20 | $32.17 | $32.49 | $31.61 | $31.82 | $31.04 | 3,367,327 |
| 2018-11-19 | $33.25 | $33.53 | $32.38 | $32.81 | $32.01 | 4,697,974 |
| 2018-11-16 | $33.70 | $33.97 | $33.17 | $33.65 | $32.83 | 2,797,317 |
| 2018-11-15 | $32.54 | $33.69 | $32.43 | $33.50 | $32.68 | 4,254,739 |
| 2018-11-14 | $33.36 | $33.57 | $32.02 | $32.66 | $31.86 | 6,024,135 |
| 2018-11-13 | $34.00 | $34.15 | $32.87 | $32.91 | $32.10 | 5,055,671 |
| 2018-11-12 | $35.48 | $35.60 | $34.13 | $34.14 | $33.30 | 2,850,213 |
| 2018-11-09 | $35.15 | $35.62 | $34.88 | $35.26 | $34.40 | 3,822,683 |
| 2018-11-08 | $36.04 | $36.20 | $35.50 | $35.68 | $34.81 | 3,486,299 |
| 2018-11-07 | $37.34 | $37.63 | $35.53 | $36.21 | $35.32 | 4,096,714 |
| 2018-11-06 | $36.59 | $36.87 | $35.78 | $36.87 | $35.97 | 3,603,922 |
| 2018-11-05 | $36.68 | $36.82 | $36.14 | $36.53 | $35.63 | 4,886,856 |
| 2018-11-02 | $36.79 | $37.13 | $35.90 | $36.11 | $35.22 | 3,470,174 |
| 2018-11-01 | $37.00 | $37.20 | $35.78 | $36.51 | $35.62 | 4,424,148 |
| 2018-10-31 | $37.58 | $38.05 | $36.79 | $36.80 | $35.90 | 5,605,498 |
| 2018-10-30 | $35.09 | $37.22 | $34.53 | $37.13 | $36.22 | 4,406,990 |
| 2018-10-29 | $36.12 | $36.44 | $34.73 | $35.11 | $34.25 | 3,999,775 |
| 2018-10-26 | $32.99 | $36.80 | $32.66 | $35.89 | $35.01 | 6,581,557 |
| 2018-10-25 | $37.46 | $37.94 | $36.77 | $37.01 | $36.10 | 4,479,227 |
| 2018-10-24 | $39.03 | $39.16 | $36.82 | $36.85 | $35.95 | 3,490,442 |
| 2018-10-23 | $39.33 | $39.38 | $38.36 | $38.82 | $37.87 | 3,552,314 |
| 2018-10-22 | $40.30 | $40.40 | $39.39 | $40.27 | $39.28 | 2,099,573 |
| 2018-10-19 | $40.93 | $41.76 | $40.35 | $40.40 | $39.41 | 2,427,256 |
| 2018-10-18 | $41.33 | $41.49 | $40.56 | $40.75 | $39.75 | 3,078,943 |
| 2018-10-17 | $42.37 | $42.39 | $39.85 | $41.87 | $40.84 | 2,337,756 |
| 2018-10-16 | $42.48 | $42.87 | $42.30 | $42.65 | $41.60 | 2,182,822 |
| 2018-10-15 | $42.05 | $42.60 | $41.56 | $42.18 | $41.15 | 2,363,375 |
| 2018-10-12 | $42.48 | $42.57 | $41.13 | $41.91 | $40.88 | 3,202,955 |
| 2018-10-11 | $42.46 | $42.83 | $41.58 | $41.90 | $40.87 | 5,044,019 |
| 2018-10-10 | $45.39 | $45.67 | $42.83 | $42.87 | $41.82 | 3,835,141 |
| 2018-10-09 | $44.37 | $46.17 | $44.17 | $45.45 | $44.34 | 5,410,271 |
| 2018-10-08 | $44.21 | $44.52 | $43.57 | $44.34 | $43.25 | 2,301,599 |
| 2018-10-05 | $45.07 | $45.73 | $44.10 | $44.62 | $43.53 | 4,559,567 |
| 2018-10-04 | $44.59 | $46.64 | $44.50 | $45.28 | $44.17 | 7,307,704 |
| 2018-10-03 | $44.41 | $44.76 | $44.25 | $44.61 | $43.52 | 3,693,797 |
| 2018-10-02 | $44.65 | $44.65 | $43.82 | $44.40 | $43.31 | 4,692,591 |
| 2018-10-01 | $43.38 | $44.47 | $43.21 | $43.98 | $42.90 | 4,542,495 |
| 2018-09-28 | $42.91 | $43.65 | $42.89 | $43.08 | $42.02 | 3,141,008 |
| 2018-09-27 | $43.05 | $43.45 | $42.64 | $43.04 | $41.99 | 2,476,995 |
| 2018-09-26 | $43.11 | $43.50 | $42.97 | $42.98 | $41.93 | 2,457,880 |
| 2018-09-25 | $43.87 | $44.08 | $43.42 | $43.44 | $42.38 | 2,585,410 |
| 2018-09-24 | $43.47 | $43.69 | $43.05 | $43.50 | $42.43 | 3,162,172 |
| 2018-09-21 | $42.94 | $43.57 | $42.71 | $43.15 | $42.09 | 3,947,273 |
| 2018-09-20 | $44.66 | $44.71 | $42.83 | $42.90 | $41.85 | 3,484,515 |
| 2018-09-19 | $44.47 | $44.81 | $44.28 | $44.45 | $43.36 | 2,797,577 |
| 2018-09-18 | $44.55 | $44.95 | $44.39 | $44.55 | $43.46 | 2,438,332 |
| 2018-09-17 | $44.39 | $44.47 | $43.84 | $44.11 | $43.03 | 1,670,687 |
| 2018-09-14 | $44.09 | $44.46 | $43.76 | $44.30 | $43.21 | 2,838,584 |
| 2018-09-13 | $44.51 | $44.85 | $44.15 | $44.26 | $43.18 | 2,244,911 |
| 2018-09-12 | $44.90 | $45.40 | $44.71 | $44.75 | $43.60 | 2,184,015 |
| 2018-09-11 | $43.75 | $44.62 | $43.50 | $44.38 | $43.24 | 2,786,368 |
| 2018-09-10 | $44.38 | $44.43 | $43.55 | $43.65 | $42.53 | 4,032,661 |
| 2018-09-07 | $44.63 | $44.70 | $43.89 | $44.24 | $43.11 | 3,831,936 |
| 2018-09-06 | $46.11 | $46.18 | $44.95 | $45.06 | $43.91 | 3,305,901 |
| 2018-09-05 | $46.01 | $46.48 | $45.28 | $46.26 | $45.08 | 3,573,186 |
| 2018-09-04 | $47.04 | $47.12 | $46.20 | $46.43 | $45.24 | 2,228,681 |
| 2018-08-31 | $47.06 | $47.19 | $46.67 | $47.07 | $45.86 | 2,540,725 |
| 2018-08-30 | $47.07 | $47.26 | $46.74 | $47.18 | $45.97 | 2,361,268 |
| 2018-08-29 | $46.54 | $47.46 | $46.54 | $47.16 | $45.95 | 4,303,374 |
| 2018-08-28 | $46.15 | $46.98 | $46.15 | $46.41 | $45.22 | 3,809,933 |
| 2018-08-27 | $44.94 | $46.10 | $44.94 | $45.94 | $44.76 | 2,501,615 |
| 2018-08-24 | $45.06 | $45.31 | $44.55 | $44.78 | $43.63 | 1,738,300 |
| 2018-08-23 | $45.01 | $45.27 | $44.61 | $44.74 | $43.59 | 1,130,191 |
| 2018-08-22 | $45.08 | $45.47 | $44.67 | $45.19 | $44.03 | 2,912,858 |
| 2018-08-21 | $44.88 | $45.39 | $44.57 | $44.63 | $43.49 | 2,847,083 |
| 2018-08-20 | $43.90 | $44.27 | $43.90 | $44.17 | $43.04 | 1,385,816 |
| 2018-08-17 | $43.84 | $43.96 | $43.64 | $43.84 | $42.72 | 1,802,492 |
| 2018-08-16 | $43.98 | $44.14 | $43.55 | $43.75 | $42.63 | 1,611,203 |
| 2018-08-15 | $44.87 | $45.02 | $43.36 | $43.72 | $42.60 | 3,244,484 |
| 2018-08-14 | $45.32 | $45.51 | $44.99 | $45.20 | $44.04 | 2,230,962 |
| 2018-08-13 | $45.76 | $45.95 | $44.96 | $45.00 | $43.85 | 2,334,887 |
| 2018-08-10 | $45.68 | $46.15 | $45.25 | $45.84 | $44.67 | 2,926,705 |
| 2018-08-09 | $46.50 | $46.54 | $45.27 | $45.65 | $44.48 | 2,640,880 |
| 2018-08-08 | $46.39 | $46.68 | $46.04 | $46.41 | $45.22 | 2,271,811 |
| 2018-08-07 | $46.95 | $47.18 | $46.61 | $46.63 | $45.44 | 3,393,808 |
| 2018-08-06 | $47.19 | $47.30 | $46.48 | $46.50 | $45.31 | 3,709,633 |
| 2018-08-03 | $47.32 | $47.48 | $46.87 | $47.03 | $45.83 | 3,000,822 |
| 2018-08-02 | $46.83 | $47.67 | $46.62 | $47.38 | $46.17 | 3,630,510 |
| 2018-08-01 | $48.16 | $48.82 | $47.12 | $47.42 | $46.21 | 5,912,229 |
| 2018-07-31 | $48.66 | $49.08 | $48.25 | $48.62 | $47.37 | 6,177,894 |
| 2018-07-30 | $47.41 | $48.49 | $47.34 | $48.10 | $46.87 | 9,241,242 |
| 2018-07-27 | $42.92 | $46.94 | $42.77 | $46.91 | $45.71 | 8,492,241 |
| 2018-07-26 | $42.52 | $42.76 | $42.17 | $42.52 | $41.43 | 3,493,678 |
| 2018-07-25 | $42.29 | $42.53 | $41.98 | $42.32 | $41.24 | 2,273,763 |
| 2018-07-24 | $42.61 | $42.93 | $42.14 | $42.30 | $41.22 | 2,116,279 |
| 2018-07-23 | $43.10 | $43.10 | $42.30 | $42.53 | $41.44 | 2,454,215 |
| 2018-07-20 | $43.22 | $43.50 | $43.02 | $43.10 | $42.00 | 1,742,316 |
| 2018-07-19 | $42.78 | $43.45 | $42.69 | $43.19 | $42.08 | 2,256,901 |
| 2018-07-18 | $43.59 | $43.66 | $42.80 | $43.25 | $42.14 | 3,026,340 |
| 2018-07-17 | $43.83 | $43.97 | $43.49 | $43.70 | $42.58 | 3,181,259 |
| 2018-07-16 | $43.65 | $44.02 | $43.50 | $43.85 | $42.73 | 2,646,377 |
| 2018-07-13 | $44.28 | $44.82 | $44.02 | $44.24 | $43.11 | 2,362,770 |
| 2018-07-12 | $44.64 | $44.69 | $43.92 | $44.24 | $43.11 | 2,441,050 |
| 2018-07-11 | $44.76 | $45.28 | $44.41 | $44.49 | $43.35 | 3,364,928 |
| 2018-07-10 | $45.42 | $46.00 | $44.93 | $45.33 | $44.17 | 2,207,817 |
| 2018-07-09 | $44.55 | $45.25 | $44.55 | $45.00 | $43.85 | 2,104,760 |
| 2018-07-06 | $43.18 | $44.97 | $43.01 | $44.26 | $43.13 | 2,083,440 |
| 2018-07-05 | $43.48 | $43.74 | $43.19 | $43.58 | $42.46 | 2,095,059 |
| 2018-07-03 | $43.33 | $43.88 | $43.02 | $43.15 | $42.04 | 1,431,261 |
| 2018-07-02 | $42.91 | $43.24 | $42.01 | $42.75 | $41.66 | 2,456,938 |
| 2018-06-29 | $42.98 | $43.83 | $42.80 | $43.40 | $42.29 | 2,978,032 |
| 2018-06-28 | $42.90 | $43.31 | $42.55 | $43.20 | $42.09 | 2,433,552 |
| 2018-06-27 | $42.41 | $43.47 | $42.37 | $42.79 | $41.69 | 2,426,596 |
| 2018-06-26 | $41.39 | $42.05 | $41.21 | $41.92 | $40.85 | 2,010,666 |
| 2018-06-25 | $42.41 | $42.41 | $41.18 | $41.33 | $40.27 | 2,526,610 |
| 2018-06-22 | $43.13 | $43.70 | $42.46 | $42.60 | $41.51 | 3,991,564 |
| 2018-06-21 | $42.10 | $42.14 | $41.55 | $41.69 | $40.62 | 2,166,531 |
| 2018-06-20 | $42.47 | $42.55 | $42.04 | $42.35 | $41.27 | 2,406,385 |
| 2018-06-19 | $41.78 | $42.27 | $41.35 | $42.19 | $41.11 | 2,550,438 |
| 2018-06-18 | $41.31 | $42.56 | $41.24 | $42.22 | $41.14 | 2,746,923 |
| 2018-06-15 | $41.66 | $41.83 | $41.15 | $41.48 | $40.42 | 4,906,041 |
| 2018-06-14 | $42.58 | $42.62 | $41.82 | $42.16 | $41.08 | 1,993,982 |
| 2018-06-13 | $42.17 | $42.56 | $41.78 | $42.30 | $41.17 | 1,732,616 |
| 2018-06-12 | $42.18 | $42.69 | $41.94 | $42.27 | $41.14 | 1,860,871 |
| 2018-06-11 | $42.49 | $42.74 | $42.15 | $42.16 | $41.03 | 2,024,819 |
| 2018-06-08 | $42.84 | $42.93 | $42.10 | $42.58 | $41.44 | 2,481,356 |
| 2018-06-07 | $42.63 | $43.00 | $42.42 | $42.87 | $41.72 | 3,124,090 |
| 2018-06-06 | $42.24 | $42.49 | $41.95 | $42.25 | $41.12 | 2,294,534 |
| 2018-06-05 | $41.57 | $42.14 | $41.40 | $42.05 | $40.92 | 2,414,898 |
| 2018-06-04 | $41.96 | $42.29 | $41.58 | $41.77 | $40.65 | 3,910,144 |
| 2018-06-01 | $41.72 | $42.53 | $41.51 | $41.85 | $40.73 | 2,364,327 |
| 2018-05-31 | $41.53 | $41.90 | $41.06 | $41.42 | $40.31 | 4,195,259 |
| 2018-05-30 | $41.69 | $42.40 | $41.57 | $41.87 | $40.75 | 2,237,938 |
| 2018-05-29 | $40.59 | $41.38 | $40.48 | $41.31 | $40.20 | 2,038,269 |
| 2018-05-25 | $41.55 | $41.57 | $40.52 | $41.26 | $40.16 | 3,810,746 |
| 2018-05-24 | $42.38 | $42.59 | $42.00 | $42.31 | $41.18 | 3,372,658 |
| 2018-05-23 | $43.07 | $43.61 | $42.54 | $42.90 | $41.75 | 3,778,215 |
| 2018-05-22 | $44.01 | $45.08 | $43.51 | $43.69 | $42.52 | 5,023,214 |
| 2018-05-21 | $43.55 | $44.19 | $43.34 | $44.11 | $42.93 | 3,085,691 |
| 2018-05-18 | $42.89 | $43.43 | $42.58 | $43.42 | $42.26 | 3,333,508 |
| 2018-05-17 | $42.31 | $43.29 | $42.19 | $42.93 | $41.78 | 3,307,755 |
| 2018-05-16 | $41.47 | $42.25 | $41.29 | $42.17 | $41.04 | 2,885,706 |
| 2018-05-15 | $41.03 | $41.42 | $40.32 | $41.39 | $40.28 | 2,111,541 |
| 2018-05-14 | $40.80 | $41.34 | $40.80 | $41.06 | $39.96 | 1,523,704 |
| 2018-05-11 | $40.71 | $40.87 | $40.39 | $40.65 | $39.56 | 1,954,266 |
| 2018-05-10 | $40.57 | $40.85 | $40.30 | $40.61 | $39.52 | 2,885,411 |
| 2018-05-09 | $39.56 | $40.57 | $39.52 | $40.37 | $39.29 | 3,164,610 |
| 2018-05-08 | $38.77 | $39.23 | $38.14 | $39.12 | $38.07 | 1,812,258 |
| 2018-05-07 | $38.69 | $39.67 | $38.45 | $38.60 | $37.57 | 2,504,942 |
| 2018-05-04 | $38.12 | $38.73 | $38.03 | $38.50 | $37.47 | 1,714,253 |
| 2018-05-03 | $38.42 | $38.46 | $37.64 | $38.38 | $37.35 | 1,879,745 |
| 2018-05-02 | $38.24 | $38.90 | $38.24 | $38.42 | $37.39 | 3,309,707 |
| 2018-05-01 | $38.48 | $38.66 | $38.04 | $38.51 | $37.48 | 2,329,360 |
| 2018-04-30 | $38.53 | $39.25 | $38.51 | $38.67 | $37.64 | 2,846,341 |
| 2018-04-27 | $38.33 | $39.38 | $37.50 | $38.86 | $37.82 | 4,523,594 |
| 2018-04-26 | $38.46 | $38.97 | $38.17 | $38.63 | $37.60 | 2,139,679 |
| 2018-04-25 | $37.86 | $38.35 | $37.50 | $38.28 | $37.26 | 2,017,248 |
| 2018-04-24 | $38.54 | $39.05 | $37.67 | $37.97 | $36.95 | 1,995,622 |
| 2018-04-23 | $38.09 | $38.38 | $37.74 | $38.38 | $37.35 | 2,063,727 |
| 2018-04-20 | $38.50 | $38.50 | $37.59 | $38.25 | $37.23 | 3,671,689 |
| 2018-04-19 | $38.02 | $38.73 | $37.38 | $38.58 | $37.55 | 3,896,261 |
| 2018-04-18 | $38.08 | $38.89 | $38.08 | $38.32 | $37.29 | 4,984,735 |
| 2018-04-17 | $37.77 | $37.77 | $36.89 | $37.59 | $36.58 | 5,744,757 |
| 2018-04-16 | $38.74 | $39.00 | $37.82 | $37.98 | $36.96 | 7,960,439 |
| 2018-04-13 | $40.84 | $41.38 | $40.65 | $40.92 | $39.82 | 2,803,742 |
| 2018-04-12 | $39.61 | $40.92 | $39.54 | $40.64 | $39.55 | 4,988,824 |
| 2018-04-11 | $38.08 | $39.56 | $37.93 | $39.43 | $38.37 | 3,687,419 |
| 2018-04-10 | $36.90 | $38.35 | $36.90 | $38.08 | $37.06 | 5,426,284 |
| 2018-04-09 | $37.16 | $37.17 | $36.23 | $36.25 | $35.28 | 2,968,176 |
| 2018-04-06 | $36.87 | $37.19 | $36.56 | $36.99 | $36.00 | 4,675,203 |
| 2018-04-05 | $36.68 | $37.87 | $36.68 | $37.23 | $36.23 | 2,926,744 |
| 2018-04-04 | $35.92 | $36.66 | $35.46 | $36.56 | $35.58 | 2,027,425 |
| 2018-04-03 | $36.11 | $36.68 | $35.54 | $36.66 | $35.68 | 2,028,217 |
| 2018-04-02 | $36.62 | $36.78 | $35.11 | $35.88 | $34.92 | 2,625,848 |
| 2018-03-29 | $36.16 | $37.07 | $36.13 | $36.81 | $35.82 | 2,826,606 |
| 2018-03-28 | $36.92 | $37.03 | $35.81 | $35.93 | $34.97 | 2,440,032 |
| 2018-03-27 | $37.92 | $38.07 | $36.65 | $36.92 | $35.93 | 2,627,716 |
| 2018-03-26 | $37.67 | $37.96 | $36.82 | $37.90 | $36.89 | 1,804,946 |
| 2018-03-23 | $37.46 | $38.12 | $37.15 | $37.18 | $36.18 | 2,803,279 |
| 2018-03-22 | $37.51 | $37.93 | $37.13 | $37.18 | $36.18 | 2,518,227 |
| 2018-03-21 | $37.03 | $38.33 | $36.84 | $38.04 | $37.02 | 2,561,758 |
| 2018-03-20 | $36.63 | $37.14 | $36.57 | $36.79 | $35.81 | 1,863,892 |
| 2018-03-19 | $36.79 | $36.92 | $36.04 | $36.37 | $35.40 | 2,790,093 |
| 2018-03-16 | $36.35 | $37.13 | $36.19 | $36.89 | $35.90 | 4,367,921 |
| 2018-03-15 | $37.46 | $37.50 | $36.07 | $36.26 | $35.29 | 2,564,921 |
| 2018-03-14 | $37.45 | $37.67 | $37.25 | $37.39 | $36.34 | 2,647,628 |
| 2018-03-13 | $37.74 | $37.90 | $37.07 | $37.31 | $36.26 | 2,288,752 |
| 2018-03-12 | $37.70 | $37.89 | $37.23 | $37.60 | $36.54 | 2,538,360 |
| 2018-03-09 | $36.98 | $37.97 | $36.87 | $37.72 | $36.66 | 2,950,149 |
| 2018-03-08 | $36.55 | $36.70 | $36.01 | $36.64 | $35.61 | 2,234,509 |
| 2018-03-07 | $36.24 | $36.66 | $35.83 | $36.51 | $35.48 | 2,354,047 |
| 2018-03-06 | $36.61 | $36.97 | $36.24 | $36.70 | $35.67 | 2,606,192 |
| 2018-03-05 | $35.76 | $36.77 | $35.59 | $36.37 | $35.35 | 3,450,678 |
| 2018-03-02 | $35.15 | $36.14 | $34.84 | $36.08 | $35.07 | 2,944,844 |
| 2018-03-01 | $34.94 | $35.90 | $34.78 | $35.41 | $34.41 | 3,145,035 |
| 2018-02-28 | $36.50 | $36.93 | $35.08 | $35.09 | $34.10 | 4,931,450 |
| 2018-02-27 | $36.16 | $36.78 | $35.83 | $36.26 | $35.24 | 4,690,131 |
| 2018-02-26 | $36.18 | $36.37 | $35.72 | $36.18 | $35.16 | 2,268,827 |
| 2018-02-23 | $35.33 | $36.08 | $35.00 | $36.07 | $35.06 | 2,311,934 |
| 2018-02-22 | $35.44 | $35.99 | $34.91 | $35.10 | $34.11 | 3,453,213 |
| 2018-02-21 | $35.18 | $36.07 | $34.93 | $34.96 | $33.98 | 2,843,330 |
| 2018-02-20 | $35.69 | $36.03 | $35.13 | $35.38 | $34.39 | 3,801,984 |
| 2018-02-16 | $34.90 | $35.98 | $34.89 | $35.61 | $34.61 | 3,184,942 |
| 2018-02-15 | $35.31 | $35.31 | $34.12 | $35.13 | $34.14 | 3,511,755 |
| 2018-02-14 | $33.24 | $35.29 | $33.06 | $35.14 | $34.15 | 4,610,031 |
| 2018-02-13 | $33.30 | $33.80 | $33.12 | $33.66 | $32.71 | 3,267,689 |
| 2018-02-12 | $33.43 | $33.82 | $32.53 | $33.71 | $32.76 | 6,050,335 |
| 2018-02-09 | $32.99 | $33.40 | $31.77 | $33.09 | $32.16 | 5,517,459 |
| 2018-02-08 | $34.10 | $34.23 | $32.64 | $32.64 | $31.72 | 4,959,593 |
| 2018-02-07 | $35.23 | $36.10 | $33.93 | $34.05 | $33.09 | 4,981,027 |
| 2018-02-06 | $33.33 | $35.80 | $33.00 | $35.39 | $34.40 | 6,466,648 |
| 2018-02-05 | $35.46 | $36.29 | $33.70 | $33.85 | $32.90 | 5,363,441 |
| 2018-02-02 | $36.92 | $37.06 | $35.62 | $35.69 | $34.69 | 2,655,136 |
| 2018-02-01 | $36.80 | $37.53 | $36.63 | $37.43 | $36.38 | 2,517,826 |
| 2018-01-31 | $36.54 | $36.95 | $36.21 | $36.68 | $35.65 | 2,844,736 |
| 2018-01-30 | $36.34 | $36.75 | $35.86 | $36.59 | $35.56 | 3,456,306 |
| 2018-01-29 | $37.36 | $37.76 | $36.65 | $36.73 | $35.70 | 3,063,786 |
| 2018-01-26 | $37.80 | $37.95 | $37.41 | $37.71 | $36.65 | 2,061,267 |
| 2018-01-25 | $38.62 | $38.64 | $37.58 | $37.60 | $36.54 | 2,261,139 |
| 2018-01-24 | $38.69 | $38.79 | $37.92 | $38.29 | $37.21 | 3,145,351 |
| 2018-01-23 | $38.82 | $39.26 | $38.18 | $38.73 | $37.64 | 3,655,303 |
| 2018-01-22 | $38.00 | $38.86 | $37.87 | $38.74 | $37.65 | 3,202,010 |
| 2018-01-19 | $37.52 | $38.00 | $37.03 | $37.98 | $36.91 | 4,587,999 |
| 2018-01-18 | $38.72 | $38.90 | $37.84 | $37.91 | $36.84 | 2,939,960 |
| 2018-01-17 | $38.72 | $39.22 | $38.46 | $38.92 | $37.83 | 2,280,878 |
| 2018-01-16 | $39.15 | $39.30 | $38.44 | $38.47 | $37.39 | 3,224,700 |
| 2018-01-12 | $38.95 | $39.23 | $38.59 | $39.14 | $38.04 | 2,530,092 |
| 2018-01-11 | $38.15 | $39.16 | $37.96 | $38.84 | $37.75 | 2,610,992 |
| 2018-01-10 | $38.39 | $38.52 | $37.79 | $37.93 | $36.86 | 2,859,263 |
| 2018-01-09 | $38.82 | $38.87 | $38.13 | $38.24 | $37.17 | 1,717,644 |
| 2018-01-08 | $38.09 | $38.77 | $37.77 | $38.71 | $37.62 | 3,125,401 |
| 2018-01-05 | $38.39 | $38.39 | $37.85 | $38.22 | $37.15 | 2,202,957 |
| 2018-01-04 | $37.80 | $38.47 | $37.65 | $38.43 | $37.35 | 2,371,426 |
| 2018-01-03 | $36.93 | $37.98 | $36.53 | $37.85 | $36.79 | 3,400,052 |
| 2018-01-02 | $36.13 | $36.90 | $35.75 | $36.80 | $35.77 | 2,482,041 |
| 2017-12-29 | $35.59 | $36.13 | $35.19 | $36.02 | $35.01 | 2,426,786 |
| 2017-12-28 | $35.27 | $35.52 | $35.18 | $35.49 | $34.49 | 1,894,788 |
| 2017-12-27 | $35.53 | $35.75 | $35.26 | $35.28 | $34.29 | 2,615,341 |
| 2017-12-26 | $35.55 | $35.82 | $35.37 | $35.62 | $34.62 | 2,661,410 |
| 2017-12-22 | $35.52 | $35.58 | $35.24 | $35.44 | $34.44 | 1,888,919 |
| 2017-12-21 | $34.39 | $35.65 | $34.30 | $35.55 | $34.55 | 2,967,068 |
| 2017-12-20 | $33.70 | $34.42 | $33.57 | $34.32 | $33.36 | 2,614,448 |
| 2017-12-19 | $33.50 | $33.85 | $33.32 | $33.62 | $32.68 | 2,508,565 |
| 2017-12-18 | $33.18 | $33.64 | $33.03 | $33.34 | $32.40 | 2,451,242 |
| 2017-12-15 | $32.61 | $33.12 | $32.54 | $33.06 | $32.13 | 7,265,201 |
| 2017-12-14 | $32.36 | $32.68 | $32.21 | $32.43 | $31.52 | 3,934,080 |
| 2017-12-13 | $33.22 | $33.41 | $32.38 | $32.59 | $31.67 | 4,280,630 |
| 2017-12-12 | $33.43 | $33.65 | $33.14 | $33.14 | $32.21 | 1,859,593 |
| 2017-12-11 | $32.67 | $33.62 | $32.67 | $33.29 | $32.35 | 1,985,804 |
| 2017-12-08 | $32.70 | $33.06 | $32.44 | $32.62 | $31.70 | 2,847,364 |
| 2017-12-07 | $32.55 | $32.66 | $31.99 | $32.40 | $31.49 | 2,720,139 |
| 2017-12-06 | $33.01 | $33.23 | $32.56 | $32.71 | $31.74 | 1,894,218 |
| 2017-12-05 | $34.00 | $34.04 | $33.14 | $33.17 | $32.19 | 2,306,311 |
| 2017-12-04 | $33.83 | $34.76 | $33.73 | $33.98 | $32.97 | 3,917,364 |
| 2017-12-01 | $33.80 | $34.29 | $33.57 | $34.09 | $33.08 | 3,768,393 |
| 2017-11-30 | $32.82 | $33.75 | $32.76 | $33.55 | $32.56 | 5,645,279 |
| 2017-11-29 | $32.56 | $32.76 | $32.17 | $32.61 | $31.64 | 2,660,153 |
| 2017-11-28 | $31.58 | $32.21 | $31.48 | $32.13 | $31.18 | 2,118,304 |
| 2017-11-27 | $31.66 | $32.04 | $31.55 | $31.63 | $30.69 | 2,665,134 |
| 2017-11-24 | $32.09 | $32.11 | $31.74 | $31.85 | $30.91 | 659,116 |
| 2017-11-22 | $32.01 | $32.29 | $31.77 | $31.94 | $30.99 | 2,061,391 |
| 2017-11-21 | $31.91 | $32.15 | $31.76 | $31.80 | $30.86 | 2,235,914 |
| 2017-11-20 | $31.91 | $32.08 | $31.58 | $31.72 | $30.78 | 2,633,088 |
| 2017-11-17 | $31.57 | $32.16 | $31.51 | $32.02 | $31.07 | 2,838,565 |
| 2017-11-16 | $31.91 | $31.94 | $31.47 | $31.51 | $30.58 | 3,008,984 |
| 2017-11-15 | $31.92 | $32.43 | $31.57 | $31.94 | $30.99 | 2,876,308 |
| 2017-11-14 | $32.87 | $32.98 | $32.21 | $32.27 | $31.31 | 2,918,093 |
| 2017-11-13 | $33.35 | $33.39 | $32.87 | $33.06 | $32.08 | 3,345,731 |
| 2017-11-10 | $34.56 | $34.61 | $33.33 | $33.52 | $32.53 | 4,157,819 |
| 2017-11-09 | $34.93 | $35.07 | $34.51 | $34.55 | $33.53 | 2,776,524 |
| 2017-11-08 | $35.00 | $35.63 | $34.91 | $35.02 | $33.98 | 4,048,908 |
| 2017-11-07 | $35.70 | $35.83 | $34.99 | $35.10 | $34.06 | 2,397,753 |
| 2017-11-06 | $33.61 | $35.53 | $33.52 | $35.50 | $34.45 | 4,003,690 |
| 2017-11-03 | $33.26 | $33.58 | $33.17 | $33.42 | $32.43 | 2,455,648 |
| 2017-11-02 | $34.14 | $34.27 | $33.19 | $33.36 | $32.37 | 3,613,459 |
| 2017-11-01 | $34.49 | $34.99 | $33.86 | $34.06 | $33.05 | 4,364,271 |
| 2017-10-31 | $33.91 | $34.61 | $33.72 | $34.19 | $33.18 | 3,746,944 |
| 2017-10-30 | $33.19 | $34.38 | $32.96 | $34.28 | $33.27 | 4,960,903 |
| 2017-10-27 | $32.70 | $33.95 | $32.01 | $33.23 | $32.25 | 7,141,958 |
| 2017-10-26 | $33.57 | $34.17 | $33.41 | $33.86 | $32.86 | 4,460,905 |
| 2017-10-25 | $33.75 | $33.97 | $33.46 | $33.64 | $32.64 | 2,578,333 |
| 2017-10-24 | $34.04 | $34.21 | $33.78 | $33.81 | $32.81 | 2,241,924 |
| 2017-10-23 | $34.05 | $34.17 | $33.72 | $33.80 | $32.80 | 2,214,831 |
| 2017-10-20 | $34.12 | $34.17 | $33.61 | $34.09 | $33.08 | 2,468,877 |
| 2017-10-19 | $34.20 | $34.57 | $33.95 | $34.08 | $33.07 | 2,619,346 |
| 2017-10-18 | $35.00 | $35.15 | $34.51 | $34.52 | $33.50 | 2,116,601 |
| 2017-10-17 | $34.94 | $34.99 | $34.29 | $34.92 | $33.89 | 3,472,038 |
| 2017-10-16 | $34.90 | $35.18 | $34.81 | $34.99 | $33.95 | 2,846,481 |
| 2017-10-13 | $34.69 | $34.87 | $34.60 | $34.65 | $33.62 | 1,615,024 |
| 2017-10-12 | $34.57 | $34.65 | $34.31 | $34.38 | $33.36 | 2,403,562 |
| 2017-10-11 | $34.85 | $35.03 | $34.38 | $34.98 | $33.94 | 2,125,370 |
| 2017-10-10 | $35.51 | $35.69 | $34.88 | $34.93 | $33.90 | 1,753,698 |
| 2017-10-09 | $35.18 | $35.45 | $34.99 | $35.24 | $34.20 | 1,233,700 |
| 2017-10-06 | $35.48 | $35.78 | $34.95 | $35.03 | $33.99 | 2,935,767 |
| 2017-10-05 | $35.24 | $36.22 | $35.17 | $36.03 | $34.96 | 3,463,300 |
| 2017-10-04 | $35.13 | $35.38 | $34.97 | $35.23 | $34.19 | 3,838,487 |
| 2017-10-03 | $35.45 | $35.50 | $34.63 | $35.13 | $34.09 | 2,780,482 |
| 2017-10-02 | $35.34 | $35.57 | $35.09 | $35.35 | $34.30 | 2,651,523 |
| 2017-09-29 | $35.63 | $35.84 | $35.26 | $35.73 | $34.67 | 3,002,079 |
| 2017-09-28 | $36.40 | $36.48 | $35.39 | $35.53 | $34.48 | 3,095,242 |
| 2017-09-27 | $36.38 | $36.46 | $35.65 | $36.14 | $35.07 | 3,126,425 |
| 2017-09-26 | $35.60 | $36.45 | $35.58 | $36.30 | $35.23 | 2,401,306 |
| 2017-09-25 | $35.83 | $36.25 | $35.76 | $35.86 | $34.80 | 4,669,829 |
| 2017-09-22 | $35.00 | $35.60 | $35.00 | $35.54 | $34.49 | 2,260,276 |
| 2017-09-21 | $35.33 | $35.42 | $35.05 | $35.20 | $34.16 | 2,023,847 |
| 2017-09-20 | $35.33 | $35.90 | $35.27 | $35.51 | $34.46 | 4,422,211 |
| 2017-09-19 | $34.93 | $35.26 | $34.66 | $35.18 | $34.14 | 2,235,690 |
| 2017-09-18 | $34.37 | $35.03 | $34.24 | $34.77 | $33.74 | 2,574,078 |
| 2017-09-15 | $33.72 | $34.46 | $33.66 | $34.45 | $33.43 | 4,664,055 |
| 2017-09-14 | $34.00 | $34.33 | $33.69 | $33.95 | $32.95 | 2,912,503 |
| 2017-09-13 | $33.44 | $34.34 | $33.32 | $33.84 | $32.79 | 4,250,905 |
| 2017-09-12 | $32.38 | $33.58 | $32.13 | $33.38 | $32.34 | 4,111,227 |
| 2017-09-11 | $31.84 | $32.31 | $31.72 | $32.26 | $31.26 | 2,407,958 |
| 2017-09-08 | $31.85 | $31.86 | $31.54 | $31.75 | $30.76 | 2,633,192 |
| 2017-09-07 | $31.88 | $32.05 | $31.57 | $31.88 | $30.89 | 3,027,861 |
| 2017-09-06 | $31.52 | $32.17 | $31.42 | $31.83 | $30.84 | 4,024,610 |
| 2017-09-05 | $30.92 | $31.50 | $30.92 | $31.33 | $30.36 | 3,079,852 |
| 2017-09-01 | $30.70 | $30.76 | $30.49 | $30.68 | $29.73 | 1,993,032 |
| 2017-08-31 | $30.65 | $30.83 | $30.33 | $30.67 | $29.72 | 2,681,891 |
| 2017-08-30 | $30.28 | $30.47 | $29.93 | $30.45 | $29.51 | 2,067,949 |
| 2017-08-29 | $30.14 | $30.41 | $30.05 | $30.36 | $29.42 | 1,958,211 |
| 2017-08-28 | $30.60 | $30.65 | $30.06 | $30.34 | $29.40 | 3,041,769 |
| 2017-08-25 | $30.21 | $30.75 | $30.19 | $30.52 | $29.57 | 2,024,203 |
| 2017-08-24 | $30.26 | $30.31 | $30.06 | $30.08 | $29.15 | 2,073,399 |
| 2017-08-23 | $30.07 | $30.60 | $30.01 | $30.37 | $29.43 | 3,308,071 |
| 2017-08-22 | $30.41 | $30.52 | $30.12 | $30.20 | $29.26 | 2,449,987 |
| 2017-08-21 | $30.22 | $30.47 | $30.17 | $30.29 | $29.35 | 3,939,693 |
| 2017-08-18 | $30.01 | $30.54 | $29.90 | $30.38 | $29.44 | 3,641,448 |
| 2017-08-17 | $29.91 | $30.53 | $29.90 | $30.09 | $29.16 | 4,120,492 |
| 2017-08-16 | $30.44 | $30.53 | $29.90 | $29.94 | $29.01 | 3,228,882 |
| 2017-08-15 | $30.49 | $30.58 | $30.14 | $30.39 | $29.45 | 3,299,595 |
| 2017-08-14 | $30.38 | $30.87 | $30.26 | $30.62 | $29.67 | 2,563,594 |
| 2017-08-11 | $30.22 | $30.61 | $30.14 | $30.29 | $29.35 | 3,410,286 |
| 2017-08-10 | $30.97 | $30.99 | $30.30 | $30.35 | $29.41 | 3,550,503 |
| 2017-08-09 | $31.37 | $31.55 | $30.29 | $30.81 | $29.85 | 4,419,135 |
| 2017-08-08 | $31.60 | $31.72 | $31.19 | $31.29 | $30.32 | 2,917,592 |
| 2017-08-07 | $32.30 | $32.79 | $31.77 | $31.79 | $30.80 | 3,216,855 |
| 2017-08-04 | $32.65 | $33.21 | $32.56 | $33.18 | $32.15 | 2,565,402 |
| 2017-08-03 | $32.60 | $32.99 | $32.42 | $32.62 | $31.61 | 2,813,948 |
| 2017-08-02 | $31.65 | $32.82 | $31.36 | $32.61 | $31.60 | 3,659,619 |
| 2017-08-01 | $32.53 | $32.53 | $31.52 | $31.88 | $30.89 | 3,862,121 |
| 2017-07-31 | $33.07 | $33.25 | $32.09 | $32.71 | $31.70 | 3,137,834 |
| 2017-07-28 | $33.70 | $35.34 | $32.84 | $33.11 | $32.08 | 4,677,386 |
| 2017-07-27 | $33.45 | $33.71 | $33.09 | $33.71 | $32.66 | 3,307,260 |
| 2017-07-26 | $33.87 | $33.91 | $33.19 | $33.34 | $32.31 | 2,208,722 |
| 2017-07-25 | $33.55 | $34.14 | $33.53 | $33.58 | $32.54 | 2,942,917 |
| 2017-07-24 | $33.65 | $33.72 | $33.09 | $33.18 | $32.15 | 2,066,315 |
| 2017-07-21 | $33.90 | $34.17 | $33.34 | $33.45 | $32.41 | 3,157,796 |
| 2017-07-20 | $35.15 | $35.20 | $33.95 | $34.00 | $32.95 | 2,335,195 |
| 2017-07-19 | $33.81 | $35.23 | $33.68 | $35.15 | $34.06 | 4,610,974 |
| 2017-07-18 | $34.24 | $34.34 | $33.50 | $33.88 | $32.83 | 1,689,535 |
| 2017-07-17 | $33.71 | $34.41 | $33.63 | $33.98 | $32.93 | 2,813,083 |
| 2017-07-14 | $33.52 | $33.92 | $33.28 | $33.79 | $32.74 | 2,298,718 |
| 2017-07-13 | $33.07 | $33.43 | $32.55 | $33.42 | $32.38 | 2,482,670 |
| 2017-07-12 | $33.67 | $33.69 | $32.92 | $33.15 | $32.12 | 1,993,982 |
| 2017-07-11 | $32.53 | $33.50 | $32.38 | $33.19 | $32.16 | 2,176,111 |
| 2017-07-10 | $31.82 | $32.89 | $31.69 | $32.60 | $31.59 | 2,353,563 |
| 2017-07-07 | $32.05 | $32.17 | $31.61 | $32.01 | $31.02 | 3,442,027 |
| 2017-07-06 | $32.97 | $33.19 | $32.24 | $32.28 | $31.28 | 2,491,999 |
| 2017-07-05 | $33.58 | $33.72 | $32.45 | $32.73 | $31.71 | 2,615,058 |
| 2017-07-03 | $33.17 | $34.09 | $33.14 | $33.90 | $32.85 | 1,638,596 |
| 2017-06-30 | $32.66 | $33.28 | $32.36 | $32.94 | $31.92 | 3,500,787 |
| 2017-06-29 | $32.00 | $32.69 | $31.96 | $32.44 | $31.43 | 3,515,522 |
| 2017-06-28 | $31.78 | $32.30 | $31.71 | $31.77 | $30.78 | 2,504,517 |
| 2017-06-27 | $31.95 | $32.28 | $31.67 | $31.70 | $30.72 | 2,807,043 |
| 2017-06-26 | $31.65 | $32.01 | $31.44 | $31.79 | $30.80 | 2,848,765 |
| 2017-06-23 | $31.92 | $32.08 | $31.39 | $31.64 | $30.66 | 3,706,107 |
| 2017-06-22 | $32.23 | $32.32 | $31.82 | $31.84 | $30.85 | 5,365,606 |
| 2017-06-21 | $32.96 | $32.96 | $31.93 | $32.13 | $31.13 | 3,753,777 |
| 2017-06-20 | $33.24 | $33.24 | $32.18 | $33.17 | $32.14 | 4,498,534 |
| 2017-06-19 | $33.68 | $33.82 | $33.11 | $33.58 | $32.54 | 2,920,372 |
| 2017-06-16 | $33.04 | $33.68 | $32.84 | $33.66 | $32.62 | 3,527,507 |
| 2017-06-15 | $32.29 | $32.91 | $32.21 | $32.81 | $31.79 | 3,590,925 |
| 2017-06-14 | $34.22 | $34.22 | $32.26 | $32.77 | $31.75 | 5,279,745 |
| 2017-06-13 | $34.35 | $34.75 | $34.08 | $34.51 | $33.39 | 2,071,042 |
| 2017-06-12 | $34.58 | $34.81 | $33.70 | $34.31 | $33.19 | 3,716,449 |
| 2017-06-09 | $32.58 | $34.57 | $32.56 | $34.21 | $33.10 | 4,988,084 |
| 2017-06-08 | $32.50 | $32.98 | $32.41 | $32.59 | $31.53 | 3,163,229 |
| 2017-06-07 | $32.89 | $32.99 | $31.82 | $32.54 | $31.48 | 3,977,274 |
| 2017-06-06 | $32.73 | $33.26 | $32.51 | $33.11 | $32.03 | 1,670,694 |
| 2017-06-05 | $32.72 | $33.30 | $32.68 | $32.93 | $31.86 | 2,186,180 |
| 2017-06-02 | $32.38 | $32.95 | $31.81 | $32.89 | $31.82 | 3,136,346 |
| 2017-06-01 | $32.79 | $33.04 | $32.51 | $32.64 | $31.58 | 4,971,342 |
| 2017-05-31 | $32.21 | $33.16 | $32.11 | $32.67 | $31.61 | 4,368,306 |
| 2017-05-30 | $32.58 | $32.95 | $32.40 | $32.60 | $31.54 | 2,559,023 |
| 2017-05-26 | $32.63 | $32.92 | $32.49 | $32.77 | $31.70 | 2,408,687 |
| 2017-05-25 | $34.44 | $34.77 | $32.57 | $32.60 | $31.54 | 4,535,936 |
| 2017-05-24 | $34.94 | $35.19 | $34.34 | $34.46 | $33.34 | 2,999,688 |
| 2017-05-23 | $35.06 | $35.27 | $34.68 | $35.00 | $33.86 | 2,191,038 |
| 2017-05-22 | $35.16 | $35.37 | $34.82 | $34.95 | $33.81 | 2,858,856 |
| 2017-05-19 | $34.29 | $35.10 | $34.17 | $34.81 | $33.68 | 3,410,646 |
| 2017-05-18 | $33.05 | $34.23 | $33.00 | $34.02 | $32.91 | 3,212,201 |
| 2017-05-17 | $33.76 | $33.98 | $33.28 | $33.38 | $32.29 | 3,489,738 |
| 2017-05-16 | $34.16 | $34.29 | $33.75 | $34.08 | $32.97 | 2,578,416 |
| 2017-05-15 | $34.45 | $34.57 | $33.65 | $33.91 | $32.81 | 3,153,124 |
| 2017-05-12 | $33.81 | $33.98 | $33.50 | $33.79 | $32.69 | 2,756,593 |
| 2017-05-11 | $34.34 | $34.36 | $33.73 | $33.80 | $32.70 | 2,351,802 |
| 2017-05-10 | $34.08 | $34.45 | $33.86 | $34.08 | $32.97 | 3,831,313 |
| 2017-05-09 | $33.97 | $33.99 | $33.57 | $33.76 | $32.66 | 2,096,786 |
| 2017-05-08 | $34.25 | $34.34 | $33.63 | $34.04 | $32.93 | 2,494,040 |
| 2017-05-05 | $33.30 | $34.39 | $33.23 | $34.35 | $33.23 | 3,751,082 |
| 2017-05-04 | $33.53 | $33.74 | $32.82 | $33.25 | $32.17 | 3,156,190 |
| 2017-05-03 | $33.55 | $33.99 | $33.45 | $33.86 | $32.76 | 2,872,470 |
| 2017-05-02 | $34.26 | $34.37 | $33.48 | $33.69 | $32.59 | 4,143,844 |
| 2017-05-01 | $34.87 | $35.01 | $34.26 | $34.26 | $33.15 | 3,356,668 |
| 2017-04-28 | $35.25 | $35.25 | $34.70 | $34.97 | $33.83 | 2,798,936 |
| 2017-04-27 | $35.50 | $35.76 | $34.13 | $34.98 | $33.84 | 5,838,957 |
| 2017-04-26 | $35.57 | $36.58 | $35.57 | $36.15 | $34.97 | 3,906,455 |
| 2017-04-25 | $35.57 | $35.92 | $35.30 | $35.82 | $34.66 | 3,752,313 |
| 2017-04-24 | $35.05 | $35.60 | $34.93 | $35.43 | $34.28 | 3,948,249 |
| 2017-04-21 | $35.13 | $35.24 | $34.51 | $34.65 | $33.52 | 6,336,709 |
| 2017-04-20 | $36.06 | $36.18 | $35.54 | $35.63 | $34.47 | 3,208,029 |
| 2017-04-19 | $37.08 | $37.16 | $35.75 | $35.83 | $34.67 | 4,500,365 |
| 2017-04-18 | $37.22 | $37.56 | $36.79 | $36.90 | $35.70 | 3,092,218 |
| 2017-04-17 | $37.71 | $37.79 | $37.28 | $37.56 | $36.34 | 2,193,788 |
| 2017-04-13 | $37.66 | $37.90 | $37.46 | $37.71 | $36.48 | 4,767,929 |
| 2017-04-12 | $38.84 | $38.97 | $37.63 | $37.78 | $36.55 | 6,093,296 |
| 2017-04-11 | $39.09 | $39.17 | $38.36 | $38.73 | $37.47 | 3,796,185 |
| 2017-04-10 | $39.17 | $39.36 | $38.97 | $39.16 | $37.89 | 2,316,956 |
| 2017-04-07 | $39.40 | $39.44 | $38.87 | $38.89 | $37.63 | 1,925,090 |
| 2017-04-06 | $39.43 | $39.57 | $39.09 | $39.40 | $38.12 | 2,174,519 |
| 2017-04-05 | $39.89 | $40.25 | $38.96 | $39.07 | $37.80 | 3,250,424 |
| 2017-04-04 | $39.65 | $39.65 | $39.00 | $39.51 | $38.23 | 4,135,867 |
| 2017-04-03 | $40.18 | $40.33 | $39.53 | $39.68 | $38.39 | 3,095,775 |
| 2017-03-31 | $40.00 | $40.49 | $39.83 | $40.09 | $38.79 | 3,201,928 |
| 2017-03-30 | $40.53 | $40.90 | $40.03 | $40.07 | $38.77 | 4,451,405 |
| 2017-03-29 | $39.20 | $40.37 | $38.96 | $40.34 | $39.03 | 2,693,119 |
| 2017-03-28 | $38.62 | $39.48 | $38.14 | $39.30 | $38.02 | 2,577,620 |
| 2017-03-27 | $37.85 | $38.55 | $37.63 | $38.42 | $37.17 | 2,854,806 |
| 2017-03-24 | $38.54 | $38.88 | $38.29 | $38.46 | $37.21 | 2,057,269 |
| 2017-03-23 | $38.48 | $38.84 | $38.26 | $38.41 | $37.16 | 2,544,472 |
| 2017-03-22 | $38.72 | $39.13 | $38.44 | $38.71 | $37.45 | 3,335,730 |
| 2017-03-21 | $39.30 | $39.56 | $38.32 | $38.92 | $37.65 | 3,338,683 |
| 2017-03-20 | $38.91 | $39.35 | $38.40 | $39.21 | $37.94 | 2,009,005 |
| 2017-03-17 | $39.26 | $40.29 | $39.23 | $39.31 | $38.03 | 5,460,444 |
| 2017-03-16 | $39.29 | $39.76 | $38.63 | $39.15 | $37.88 | 3,059,778 |
| 2017-03-15 | $38.20 | $39.23 | $37.73 | $39.13 | $37.86 | 4,157,484 |
| 2017-03-14 | $37.39 | $37.94 | $36.44 | $37.76 | $36.49 | 5,227,956 |
| 2017-03-13 | $37.92 | $38.12 | $37.63 | $38.10 | $36.81 | 3,037,317 |
| 2017-03-10 | $37.83 | $38.01 | $37.32 | $37.84 | $36.56 | 2,275,096 |
| 2017-03-09 | $37.54 | $38.18 | $36.81 | $37.69 | $36.42 | 6,054,988 |
| 2017-03-08 | $39.20 | $39.63 | $37.76 | $37.94 | $36.66 | 7,104,713 |
| 2017-03-07 | $39.91 | $40.07 | $39.14 | $39.30 | $37.97 | 3,104,623 |
| 2017-03-06 | $40.11 | $40.22 | $39.50 | $39.87 | $38.52 | 2,768,258 |
| 2017-03-03 | $40.83 | $41.00 | $40.14 | $40.38 | $39.02 | 2,689,161 |
| 2017-03-02 | $41.30 | $41.90 | $40.25 | $40.29 | $38.93 | 4,117,412 |
| 2017-03-01 | $40.89 | $41.88 | $40.73 | $41.74 | $40.33 | 3,273,287 |
| 2017-02-28 | $40.63 | $41.05 | $40.28 | $40.42 | $39.06 | 3,554,317 |
| 2017-02-27 | $39.91 | $41.54 | $39.84 | $41.10 | $39.71 | 4,477,636 |
| 2017-02-24 | $39.22 | $39.96 | $39.06 | $39.79 | $38.45 | 3,146,631 |
| 2017-02-23 | $40.39 | $40.60 | $39.38 | $39.71 | $38.37 | 4,138,181 |
| 2017-02-22 | $39.06 | $39.41 | $38.77 | $38.86 | $37.55 | 3,023,949 |
| 2017-02-21 | $39.84 | $40.30 | $39.53 | $39.56 | $38.23 | 2,407,491 |
| 2017-02-17 | $40.03 | $40.18 | $38.93 | $39.31 | $37.98 | 3,115,540 |
| 2017-02-16 | $40.56 | $40.80 | $40.06 | $40.24 | $38.88 | 2,651,375 |
| 2017-02-15 | $40.19 | $40.63 | $40.01 | $40.42 | $39.06 | 3,163,523 |
| 2017-02-14 | $39.75 | $40.75 | $39.51 | $40.66 | $39.29 | 3,057,478 |
| 2017-02-13 | $39.40 | $39.90 | $39.32 | $39.60 | $38.26 | 1,726,784 |
| 2017-02-10 | $39.49 | $39.95 | $39.22 | $39.42 | $38.09 | 3,120,540 |
| 2017-02-09 | $39.65 | $39.84 | $38.94 | $38.99 | $37.67 | 3,877,680 |
| 2017-02-08 | $39.59 | $39.59 | $38.10 | $39.21 | $37.89 | 5,106,861 |
| 2017-02-07 | $38.02 | $40.75 | $37.26 | $39.29 | $37.96 | 12,138,626 |
| 2017-02-06 | $38.58 | $38.72 | $37.40 | $37.46 | $36.20 | 4,368,199 |
| 2017-02-03 | $37.83 | $38.71 | $37.74 | $38.57 | $37.27 | 2,631,616 |
| 2017-02-02 | $38.45 | $38.70 | $37.54 | $37.80 | $36.52 | 3,455,952 |
| 2017-02-01 | $38.19 | $39.68 | $37.70 | $38.55 | $37.25 | 14,113,242 |
| 2017-01-31 | $37.60 | $37.89 | $37.05 | $37.81 | $36.53 | 3,068,650 |
| 2017-01-30 | $38.51 | $38.62 | $37.20 | $37.55 | $36.28 | 3,175,634 |
| 2017-01-27 | $39.15 | $39.53 | $38.69 | $38.87 | $37.56 | 1,608,918 |
| 2017-01-26 | $39.79 | $39.94 | $39.17 | $39.25 | $37.93 | 2,442,943 |
| 2017-01-25 | $39.07 | $39.79 | $39.07 | $39.72 | $38.38 | 2,418,770 |
| 2017-01-24 | $38.74 | $39.25 | $38.35 | $39.04 | $37.72 | 1,944,033 |
| 2017-01-23 | $38.65 | $38.73 | $37.87 | $38.43 | $37.13 | 4,367,511 |
| 2017-01-20 | $38.33 | $39.25 | $38.29 | $39.08 | $37.76 | 3,677,403 |
| 2017-01-19 | $37.75 | $38.39 | $37.71 | $37.90 | $36.62 | 3,708,402 |
| 2017-01-18 | $37.29 | $37.51 | $36.82 | $37.42 | $36.16 | 3,467,047 |
| 2017-01-17 | $37.66 | $37.82 | $37.31 | $37.67 | $36.40 | 2,917,742 |
| 2017-01-13 | $37.73 | $38.24 | $37.36 | $37.40 | $36.14 | 2,444,606 |
| 2017-01-12 | $38.67 | $38.72 | $37.64 | $38.16 | $36.87 | 3,266,472 |
| 2017-01-11 | $37.84 | $38.91 | $37.81 | $38.53 | $37.23 | 2,484,313 |
| 2017-01-10 | $38.15 | $38.17 | $37.63 | $37.76 | $36.49 | 2,112,551 |
| 2017-01-09 | $38.57 | $39.14 | $37.95 | $38.07 | $36.79 | 3,266,864 |
| 2017-01-06 | $38.67 | $39.20 | $38.12 | $38.99 | $37.67 | 2,916,247 |
| 2017-01-05 | $38.66 | $38.98 | $38.32 | $38.67 | $37.37 | 2,946,145 |
| 2017-01-04 | $37.77 | $38.80 | $37.68 | $38.53 | $37.23 | 3,242,043 |
| 2017-01-03 | $38.12 | $38.73 | $37.19 | $37.81 | $36.53 | 4,086,276 |
| 2016-12-30 | $37.92 | $38.33 | $37.32 | $37.44 | $36.18 | 2,550,360 |
| 2016-12-29 | $37.92 | $38.17 | $37.56 | $37.83 | $36.55 | 1,710,058 |
| 2016-12-28 | $38.59 | $38.93 | $37.93 | $37.96 | $36.68 | 2,218,328 |
| 2016-12-27 | $38.57 | $39.12 | $38.40 | $38.92 | $37.61 | 1,576,395 |
| 2016-12-23 | $38.87 | $39.21 | $38.08 | $38.38 | $37.09 | 1,773,714 |
| 2016-12-22 | $38.80 | $39.39 | $38.54 | $38.90 | $37.59 | 2,993,475 |
| 2016-12-21 | $39.02 | $39.32 | $38.62 | $38.85 | $37.54 | 2,184,996 |
| 2016-12-20 | $38.82 | $39.15 | $38.70 | $38.80 | $37.49 | 2,180,499 |
| 2016-12-19 | $38.79 | $39.04 | $38.29 | $38.49 | $37.19 | 2,762,036 |
| 2016-12-16 | $39.86 | $40.03 | $38.00 | $38.72 | $37.41 | 9,699,236 |
| 2016-12-15 | $39.03 | $40.37 | $38.89 | $39.70 | $38.36 | 3,398,143 |
| 2016-12-14 | $39.83 | $40.61 | $39.31 | $39.48 | $38.15 | 3,773,554 |
| 2016-12-13 | $40.53 | $40.60 | $39.90 | $40.32 | $38.96 | 3,307,630 |
| 2016-12-12 | $41.72 | $43.63 | $39.70 | $40.02 | $38.67 | 7,674,809 |
| 2016-12-09 | $40.00 | $40.47 | $39.35 | $39.78 | $38.44 | 4,135,152 |
| 2016-12-08 | $39.51 | $39.96 | $39.25 | $39.88 | $38.53 | 2,738,193 |
| 2016-12-07 | $39.17 | $39.87 | $38.90 | $39.38 | $38.05 | 3,452,095 |
| 2016-12-06 | $37.84 | $39.45 | $37.55 | $39.37 | $38.04 | 3,745,333 |
| 2016-12-05 | $38.25 | $39.53 | $38.02 | $38.80 | $37.49 | 4,367,931 |
| 2016-12-02 | $37.49 | $38.05 | $37.32 | $37.89 | $36.61 | 2,744,612 |
| 2016-12-01 | $37.98 | $38.92 | $37.42 | $37.59 | $36.32 | 5,071,398 |
| 2016-11-30 | $36.14 | $37.91 | $35.85 | $37.36 | $36.10 | 8,295,303 |
| 2016-11-29 | $34.62 | $34.84 | $34.11 | $34.60 | $33.39 | 3,382,826 |
| 2016-11-28 | $36.04 | $36.07 | $35.34 | $35.53 | $34.29 | 2,583,023 |
| 2016-11-25 | $36.07 | $36.16 | $35.52 | $35.94 | $34.68 | 1,356,692 |
| 2016-11-23 | $36.00 | $36.53 | $35.85 | $36.35 | $35.08 | 1,959,322 |
| 2016-11-22 | $36.60 | $36.69 | $36.16 | $36.35 | $35.08 | 2,697,320 |
| 2016-11-21 | $35.94 | $36.62 | $35.93 | $36.44 | $35.16 | 3,551,518 |
| 2016-11-18 | $35.23 | $35.52 | $34.84 | $35.21 | $33.98 | 2,454,466 |
| 2016-11-17 | $35.55 | $36.19 | $35.05 | $35.31 | $34.07 | 3,299,950 |
| 2016-11-16 | $35.64 | $35.90 | $35.04 | $35.25 | $34.02 | 2,549,427 |
| 2016-11-15 | $35.15 | $36.21 | $35.10 | $36.04 | $34.78 | 4,115,580 |
| 2016-11-14 | $33.23 | $34.98 | $33.12 | $34.90 | $33.68 | 4,545,776 |
| 2016-11-11 | $33.29 | $33.69 | $32.82 | $33.34 | $32.17 | 3,062,901 |
| 2016-11-10 | $32.96 | $33.94 | $32.91 | $33.59 | $32.41 | 4,235,461 |
| 2016-11-09 | $31.96 | $33.42 | $31.87 | $32.95 | $31.80 | 4,583,992 |
| 2016-11-08 | $32.06 | $32.14 | $31.41 | $31.91 | $30.79 | 3,774,107 |
| 2016-11-07 | $32.48 | $32.54 | $31.98 | $32.24 | $31.11 | 3,000,965 |
| 2016-11-04 | $32.22 | $32.28 | $31.26 | $31.88 | $30.76 | 3,144,718 |
| 2016-11-03 | $31.39 | $32.55 | $31.39 | $32.37 | $31.24 | 5,348,530 |
| 2016-11-02 | $31.50 | $31.86 | $31.03 | $31.43 | $30.33 | 5,834,759 |
| 2016-11-01 | $32.43 | $32.54 | $31.51 | $31.93 | $30.81 | 4,377,404 |
| 2016-10-31 | $32.78 | $32.90 | $31.96 | $32.10 | $30.98 | 5,826,242 |
| 2016-10-28 | $33.72 | $33.89 | $32.57 | $32.93 | $31.78 | 6,655,163 |
| 2016-10-27 | $35.88 | $36.01 | $33.59 | $33.70 | $32.52 | 12,731,538 |
| 2016-10-26 | $35.76 | $36.71 | $35.56 | $36.56 | $35.28 | 5,668,818 |
| 2016-10-25 | $36.66 | $37.26 | $36.07 | $36.16 | $34.89 | 3,158,473 |
| 2016-10-24 | $37.00 | $37.05 | $36.28 | $36.76 | $35.47 | 2,268,012 |
| 2016-10-21 | $36.85 | $37.06 | $36.50 | $36.97 | $35.67 | 2,426,387 |
| 2016-10-20 | $36.66 | $37.68 | $36.46 | $37.19 | $35.89 | 3,285,836 |
| 2016-10-19 | $37.07 | $37.38 | $36.66 | $36.98 | $35.68 | 4,557,888 |
| 2016-10-18 | $36.62 | $36.95 | $36.26 | $36.66 | $35.38 | 2,391,464 |
| 2016-10-17 | $36.24 | $36.52 | $35.64 | $36.11 | $34.85 | 1,980,868 |
| 2016-10-14 | $36.60 | $36.75 | $35.96 | $36.14 | $34.87 | 2,009,626 |
| 2016-10-13 | $35.74 | $36.46 | $35.53 | $36.29 | $35.02 | 3,201,789 |
| 2016-10-12 | $36.75 | $36.85 | $36.02 | $36.08 | $34.82 | 3,405,492 |
| 2016-10-11 | $37.40 | $37.74 | $36.49 | $36.96 | $35.67 | 4,468,222 |
| 2016-10-10 | $37.40 | $37.80 | $37.18 | $37.60 | $36.28 | 4,422,635 |
| 2016-10-07 | $37.08 | $37.34 | $36.47 | $36.84 | $35.55 | 3,121,546 |
| 2016-10-06 | $37.03 | $37.53 | $36.46 | $37.01 | $35.71 | 4,345,682 |
| 2016-10-05 | $36.42 | $37.36 | $36.13 | $36.87 | $35.58 | 4,724,174 |
| 2016-10-04 | $36.14 | $36.49 | $35.27 | $35.68 | $34.43 | 4,127,515 |
| 2016-10-03 | $36.01 | $36.40 | $35.76 | $36.16 | $34.89 | 5,464,055 |
| 2016-09-30 | $37.22 | $37.37 | $36.70 | $36.74 | $35.45 | 5,321,942 |
| 2016-09-29 | $36.24 | $38.55 | $36.24 | $36.86 | $35.57 | 10,862,267 |
| 2016-09-28 | $33.56 | $36.33 | $33.45 | $36.27 | $35.00 | 7,441,149 |
| 2016-09-27 | $33.44 | $33.66 | $33.04 | $33.44 | $32.27 | 4,151,990 |
| 2016-09-26 | $34.17 | $34.31 | $33.73 | $33.89 | $32.70 | 4,426,741 |
| 2016-09-23 | $34.05 | $35.00 | $33.88 | $33.89 | $32.70 | 5,053,509 |
| 2016-09-22 | $34.27 | $34.60 | $34.03 | $34.38 | $33.18 | 3,373,042 |
| 2016-09-21 | $32.30 | $33.70 | $32.15 | $33.69 | $32.51 | 4,257,669 |
| 2016-09-20 | $32.35 | $32.46 | $31.89 | $31.91 | $30.79 | 3,336,419 |
| 2016-09-19 | $33.20 | $33.40 | $32.35 | $32.36 | $31.23 | 2,071,932 |
| 2016-09-16 | $32.36 | $32.90 | $32.13 | $32.86 | $31.71 | 3,079,964 |
| 2016-09-15 | $32.54 | $33.03 | $32.32 | $32.89 | $31.74 | 2,316,422 |
| 2016-09-14 | $32.95 | $33.31 | $32.08 | $32.31 | $31.18 | 4,422,466 |
| 2016-09-13 | $33.39 | $33.66 | $32.78 | $33.09 | $31.88 | 4,077,278 |
| 2016-09-12 | $32.66 | $34.23 | $32.50 | $34.07 | $32.83 | 3,721,007 |
| 2016-09-09 | $34.71 | $34.98 | $33.15 | $33.15 | $31.94 | 4,633,340 |
| 2016-09-08 | $34.28 | $35.49 | $34.04 | $35.14 | $33.86 | 4,064,809 |
| 2016-09-07 | $34.31 | $34.73 | $33.90 | $34.03 | $32.79 | 3,868,043 |
| 2016-09-06 | $33.58 | $34.42 | $33.58 | $34.28 | $33.03 | 3,074,448 |
| 2016-09-02 | $33.41 | $33.85 | $33.30 | $33.49 | $32.27 | 2,409,273 |
| 2016-09-01 | $33.40 | $33.49 | $32.70 | $33.04 | $31.83 | 2,928,137 |
| 2016-08-31 | $33.65 | $33.99 | $33.33 | $33.54 | $32.32 | 2,765,298 |
| 2016-08-30 | $34.58 | $34.67 | $33.77 | $33.86 | $32.62 | 2,818,431 |
| 2016-08-29 | $34.44 | $34.68 | $34.37 | $34.45 | $33.19 | 1,795,453 |
| 2016-08-26 | $35.31 | $35.69 | $34.24 | $34.54 | $33.28 | 2,924,856 |
| 2016-08-25 | $35.07 | $35.33 | $34.82 | $35.20 | $33.91 | 2,553,405 |
| 2016-08-24 | $35.15 | $35.62 | $34.84 | $35.05 | $33.77 | 3,083,998 |
| 2016-08-23 | $35.30 | $35.73 | $35.18 | $35.39 | $34.10 | 2,029,105 |
| 2016-08-22 | $35.27 | $35.41 | $34.75 | $35.18 | $33.90 | 2,894,643 |
| 2016-08-19 | $35.59 | $35.88 | $35.42 | $35.74 | $34.43 | 2,817,650 |
| 2016-08-18 | $35.31 | $36.21 | $35.28 | $36.09 | $34.77 | 4,004,093 |
| 2016-08-17 | $35.22 | $35.49 | $34.95 | $35.09 | $33.81 | 3,337,766 |
| 2016-08-16 | $35.01 | $35.44 | $34.79 | $34.97 | $33.69 | 4,158,399 |
| 2016-08-15 | $33.91 | $35.26 | $33.91 | $34.85 | $33.58 | 3,531,036 |
| 2016-08-12 | $33.84 | $34.19 | $33.69 | $33.81 | $32.58 | 3,826,494 |
| 2016-08-11 | $33.41 | $33.99 | $33.10 | $33.67 | $32.44 | 4,010,451 |
| 2016-08-10 | $34.32 | $34.60 | $33.29 | $33.32 | $32.10 | 4,329,273 |
| 2016-08-09 | $34.47 | $34.76 | $33.75 | $34.18 | $32.93 | 3,753,371 |
| 2016-08-08 | $33.69 | $34.56 | $33.62 | $34.40 | $33.14 | 4,060,987 |
| 2016-08-05 | $32.62 | $33.51 | $32.46 | $33.35 | $32.13 | 4,565,909 |
| 2016-08-04 | $32.51 | $32.92 | $32.34 | $32.56 | $31.37 | 2,122,434 |
| 2016-08-03 | $31.93 | $32.87 | $31.82 | $32.66 | $31.47 | 3,979,100 |
| 2016-08-02 | $32.01 | $32.43 | $31.00 | $31.91 | $30.74 | 5,119,141 |
| 2016-08-01 | $32.00 | $32.10 | $31.27 | $31.44 | $30.29 | 5,951,490 |
| 2016-07-29 | $31.81 | $32.43 | $31.59 | $32.35 | $31.17 | 5,235,358 |
| 2016-07-28 | $31.00 | $33.10 | $29.79 | $32.04 | $30.87 | 7,366,920 |
| 2016-07-27 | $31.96 | $32.34 | $31.06 | $31.27 | $30.13 | 6,088,582 |
| 2016-07-26 | $31.21 | $31.93 | $31.19 | $31.86 | $30.70 | 4,285,974 |
| 2016-07-25 | $32.00 | $32.07 | $31.06 | $31.27 | $30.13 | 4,000,468 |
| 2016-07-22 | $32.93 | $33.06 | $32.17 | $32.25 | $31.07 | 3,315,803 |
| 2016-07-21 | $33.00 | $33.89 | $32.81 | $32.86 | $31.66 | 5,063,748 |
| 2016-07-20 | $32.76 | $33.43 | $32.25 | $32.95 | $31.75 | 4,290,642 |
| 2016-07-19 | $33.16 | $33.48 | $32.90 | $33.04 | $31.83 | 2,756,663 |
| 2016-07-18 | $33.12 | $33.33 | $32.46 | $33.28 | $32.06 | 2,786,267 |
| 2016-07-15 | $34.00 | $34.00 | $33.39 | $33.74 | $32.51 | 2,492,456 |
| 2016-07-14 | $33.83 | $34.07 | $33.61 | $33.74 | $32.51 | 2,151,703 |
| 2016-07-13 | $33.95 | $34.30 | $33.02 | $33.38 | $32.16 | 2,595,835 |
| 2016-07-12 | $32.82 | $34.38 | $32.78 | $34.02 | $32.78 | 3,948,195 |
| 2016-07-11 | $32.76 | $33.33 | $32.08 | $32.19 | $31.01 | 3,409,746 |
| 2016-07-08 | $32.29 | $32.85 | $32.12 | $32.59 | $31.40 | 3,236,066 |
| 2016-07-07 | $32.00 | $32.79 | $31.31 | $31.69 | $30.53 | 4,519,368 |
| 2016-07-06 | $31.79 | $31.82 | $30.67 | $31.46 | $30.31 | 5,935,852 |
| 2016-07-05 | $33.83 | $34.06 | $31.88 | $32.14 | $30.97 | 5,495,587 |
| 2016-07-01 | $33.65 | $34.59 | $33.53 | $34.44 | $33.18 | 3,301,767 |
| 2016-06-30 | $32.92 | $33.65 | $32.50 | $33.65 | $32.42 | 3,752,337 |
| 2016-06-29 | $32.57 | $33.26 | $32.03 | $32.93 | $31.73 | 5,536,945 |
| 2016-06-28 | $32.40 | $32.60 | $31.77 | $31.99 | $30.82 | 4,251,690 |
| 2016-06-27 | $33.70 | $33.72 | $31.47 | $31.61 | $30.46 | 6,288,579 |
| 2016-06-24 | $34.79 | $35.41 | $34.04 | $34.06 | $32.82 | 5,585,826 |
| 2016-06-23 | $36.13 | $36.66 | $35.88 | $36.50 | $35.17 | 3,770,650 |
| 2016-06-22 | $35.96 | $36.16 | $35.52 | $35.54 | $34.24 | 4,100,323 |
| 2016-06-21 | $34.95 | $35.65 | $34.58 | $35.65 | $34.35 | 4,049,993 |
| 2016-06-20 | $35.67 | $35.95 | $35.11 | $35.16 | $33.88 | 3,685,563 |
| 2016-06-17 | $34.21 | $35.34 | $34.21 | $35.18 | $33.90 | 10,876,650 |
| 2016-06-16 | $33.43 | $33.95 | $32.82 | $33.85 | $32.61 | 4,246,219 |
| 2016-06-15 | $34.08 | $34.93 | $33.78 | $33.87 | $32.63 | 3,387,884 |
| 2016-06-14 | $34.35 | $34.99 | $33.61 | $34.14 | $32.89 | 3,753,565 |
| 2016-06-13 | $34.32 | $35.18 | $34.24 | $34.59 | $33.33 | 3,383,765 |
| 2016-06-10 | $35.75 | $36.04 | $34.98 | $35.03 | $33.75 | 3,952,957 |
| 2016-06-09 | $36.14 | $36.60 | $35.85 | $36.34 | $35.01 | 4,217,385 |
| 2016-06-08 | $36.57 | $37.49 | $36.57 | $36.98 | $35.63 | 4,682,158 |
| 2016-06-07 | $35.21 | $36.53 | $35.17 | $36.25 | $34.88 | 5,680,108 |
| 2016-06-06 | $32.49 | $35.13 | $32.49 | $34.87 | $33.55 | 6,680,554 |
| 2016-06-03 | $32.11 | $32.55 | $31.75 | $32.09 | $30.88 | 2,698,397 |
| 2016-06-02 | $31.77 | $32.08 | $31.25 | $32.00 | $30.79 | 3,010,620 |
| 2016-06-01 | $32.33 | $32.58 | $31.52 | $32.10 | $30.89 | 4,056,442 |
| 2016-05-31 | $32.58 | $33.29 | $32.51 | $32.95 | $31.70 | 4,846,776 |
| 2016-05-27 | $32.58 | $32.69 | $32.18 | $32.62 | $31.39 | 2,941,973 |
| 2016-05-26 | $33.00 | $33.36 | $32.55 | $32.58 | $31.35 | 3,729,421 |
| 2016-05-25 | $31.82 | $32.78 | $31.73 | $32.67 | $31.43 | 3,970,946 |
| 2016-05-24 | $31.89 | $31.93 | $31.20 | $31.49 | $30.30 | 2,936,398 |
| 2016-05-23 | $31.53 | $31.84 | $31.34 | $31.56 | $30.37 | 3,480,728 |
| 2016-05-20 | $31.12 | $31.99 | $31.12 | $31.83 | $30.63 | 4,106,924 |
| 2016-05-19 | $31.06 | $31.65 | $30.91 | $31.09 | $29.91 | 6,966,343 |
| 2016-05-18 | $32.45 | $32.95 | $31.25 | $31.45 | $30.26 | 5,284,185 |
| 2016-05-17 | $32.24 | $33.15 | $32.07 | $32.82 | $31.58 | 6,573,358 |
| 2016-05-16 | $31.81 | $32.57 | $31.62 | $32.24 | $31.02 | 4,157,006 |
| 2016-05-13 | $31.63 | $32.08 | $31.11 | $31.16 | $29.98 | 3,519,156 |
| 2016-05-12 | $32.86 | $33.19 | $31.56 | $31.95 | $30.74 | 4,443,879 |
| 2016-05-11 | $31.65 | $32.69 | $31.20 | $32.36 | $31.14 | 5,591,171 |
| 2016-05-10 | $31.59 | $32.02 | $31.15 | $31.76 | $30.56 | 5,026,732 |
| 2016-05-09 | $33.10 | $33.27 | $31.39 | $31.42 | $30.23 | 7,545,154 |
| 2016-05-06 | $33.04 | $34.34 | $32.92 | $33.46 | $32.19 | 4,018,054 |
| 2016-05-05 | $34.10 | $34.25 | $32.79 | $33.29 | $32.03 | 5,024,958 |
| 2016-05-04 | $34.57 | $35.30 | $33.31 | $33.47 | $32.20 | 7,109,967 |
| 2016-05-03 | $34.19 | $34.90 | $33.29 | $34.82 | $33.50 | 7,803,450 |
| 2016-05-02 | $35.95 | $36.28 | $34.56 | $34.77 | $33.45 | 13,885,552 |
| 2016-04-29 | $33.33 | $36.49 | $33.28 | $36.04 | $34.68 | 13,923,952 |
| 2016-04-28 | $31.12 | $33.93 | $29.77 | $33.10 | $31.85 | 16,748,154 |
| 2016-04-27 | $30.47 | $32.23 | $30.46 | $31.70 | $30.50 | 10,261,952 |
| 2016-04-26 | $29.50 | $29.69 | $29.21 | $29.37 | $28.26 | 7,176,705 |
| 2016-04-25 | $29.06 | $29.78 | $28.96 | $29.32 | $28.21 | 6,268,455 |
| 2016-04-22 | $28.54 | $29.79 | $28.54 | $29.27 | $28.16 | 5,064,379 |
| 2016-04-21 | $28.85 | $29.04 | $28.53 | $28.55 | $27.47 | 4,535,902 |
| 2016-04-20 | $28.82 | $28.93 | $28.16 | $28.70 | $27.61 | 6,835,274 |
| 2016-04-19 | $28.53 | $29.48 | $28.31 | $29.22 | $28.11 | 7,627,435 |
| 2016-04-18 | $27.06 | $28.69 | $26.86 | $28.26 | $27.19 | 7,283,292 |
| 2016-04-15 | $28.42 | $28.45 | $27.50 | $27.68 | $26.63 | 8,103,096 |
| 2016-04-14 | $29.41 | $29.41 | $28.37 | $28.81 | $27.72 | 6,854,221 |
| 2016-04-13 | $27.99 | $29.27 | $27.77 | $29.21 | $28.11 | 9,897,279 |
| 2016-04-12 | $27.48 | $28.06 | $26.92 | $27.83 | $26.78 | 11,282,647 |
| 2016-04-11 | $28.25 | $28.40 | $27.08 | $27.32 | $26.29 | 12,124,358 |
| 2016-04-08 | $29.18 | $29.50 | $28.88 | $29.11 | $28.01 | 3,441,939 |
| 2016-04-07 | $29.11 | $29.34 | $28.22 | $28.57 | $27.49 | 5,080,244 |
| 2016-04-06 | $29.37 | $29.89 | $28.69 | $29.22 | $28.11 | 3,892,487 |
| 2016-04-05 | $29.42 | $29.58 | $28.70 | $29.03 | $27.93 | 4,771,974 |
| 2016-04-04 | $29.59 | $29.95 | $29.18 | $29.59 | $28.47 | 3,949,853 |
| 2016-04-01 | $30.36 | $30.51 | $29.13 | $29.53 | $28.41 | 6,498,286 |
| 2016-03-31 | $31.07 | $31.55 | $30.99 | $31.10 | $29.92 | 5,424,991 |
| 2016-03-30 | $31.69 | $31.89 | $30.81 | $31.10 | $29.92 | 3,927,126 |
| 2016-03-29 | $31.07 | $31.38 | $30.03 | $31.32 | $30.14 | 5,294,117 |
| 2016-03-28 | $31.34 | $31.64 | $30.92 | $31.49 | $30.30 | 4,153,375 |
| 2016-03-24 | $30.62 | $31.15 | $30.01 | $31.15 | $29.97 | 4,877,841 |
| 2016-03-23 | $31.89 | $32.32 | $31.22 | $31.38 | $30.19 | 5,342,985 |
| 2016-03-22 | $32.38 | $32.77 | $31.87 | $32.02 | $30.81 | 5,457,376 |
| 2016-03-21 | $32.22 | $32.61 | $31.66 | $32.57 | $31.34 | 5,084,323 |
| 2016-03-18 | $34.32 | $34.34 | $32.21 | $32.58 | $31.35 | 16,760,568 |
| 2016-03-17 | $33.42 | $34.53 | $33.08 | $33.99 | $32.70 | 7,254,390 |
| 2016-03-16 | $33.33 | $33.60 | $32.83 | $33.06 | $31.81 | 6,420,362 |
| 2016-03-15 | $32.95 | $33.17 | $32.05 | $33.11 | $31.86 | 4,020,306 |
| 2016-03-14 | $32.88 | $33.84 | $32.70 | $33.44 | $32.18 | 6,166,338 |
| 2016-03-11 | $32.17 | $33.54 | $32.04 | $33.39 | $32.13 | 5,769,921 |
| 2016-03-10 | $31.20 | $31.58 | $30.66 | $31.50 | $30.31 | 4,549,691 |
| 2016-03-09 | $31.37 | $32.15 | $30.60 | $31.38 | $30.19 | 6,569,924 |
| 2016-03-08 | $34.61 | $34.76 | $31.48 | $31.50 | $29.87 | 8,468,040 |
| 2016-03-07 | $32.28 | $35.20 | $32.21 | $34.93 | $33.12 | 17,151,480 |
| 2016-03-04 | $31.98 | $32.68 | $31.66 | $32.50 | $30.82 | 11,050,932 |
| 2016-03-03 | $30.62 | $31.99 | $30.47 | $31.76 | $30.12 | 10,116,120 |
| 2016-03-02 | $29.37 | $30.60 | $28.87 | $30.50 | $28.92 | 7,331,579 |
| 2016-03-01 | $29.64 | $30.00 | $29.14 | $29.51 | $27.98 | 7,819,603 |
| 2016-02-29 | $29.10 | $29.60 | $28.87 | $29.27 | $27.76 | 5,919,683 |
| 2016-02-26 | $28.37 | $29.31 | $28.29 | $28.81 | $27.32 | 5,673,168 |
| 2016-02-25 | $28.35 | $28.42 | $27.06 | $27.66 | $26.23 | 5,656,689 |
| 2016-02-24 | $27.94 | $28.30 | $27.27 | $28.24 | $26.78 | 5,835,781 |
| 2016-02-23 | $29.35 | $29.80 | $28.62 | $28.65 | $27.17 | 4,648,961 |
| 2016-02-22 | $30.02 | $30.13 | $29.37 | $29.40 | $27.88 | 5,883,253 |
| 2016-02-19 | $28.96 | $29.30 | $28.71 | $29.30 | $27.78 | 3,857,735 |
| 2016-02-18 | $29.42 | $29.49 | $28.67 | $29.35 | $27.83 | 5,677,003 |
| 2016-02-17 | $28.41 | $29.16 | $28.34 | $29.11 | $27.60 | 7,315,153 |
| 2016-02-16 | $28.05 | $28.20 | $27.34 | $28.06 | $26.61 | 5,138,435 |
| 2016-02-12 | $26.69 | $27.74 | $26.56 | $27.55 | $26.13 | 5,811,216 |
| 2016-02-11 | $26.17 | $26.70 | $25.74 | $26.34 | $24.98 | 8,503,655 |
| 2016-02-10 | $27.41 | $28.16 | $26.65 | $26.69 | $25.31 | 6,177,089 |
| 2016-02-09 | $28.24 | $28.25 | $27.02 | $27.56 | $26.13 | 8,103,190 |
| 2016-02-08 | $27.83 | $28.52 | $27.22 | $28.40 | $26.93 | 6,807,236 |
| 2016-02-05 | $28.27 | $28.92 | $27.96 | $28.47 | $27.00 | 10,270,500 |
| 2016-02-04 | $28.04 | $28.84 | $27.75 | $28.58 | $27.10 | 13,847,662 |
| 2016-02-03 | $28.09 | $28.19 | $26.10 | $28.00 | $26.55 | 29,171,873 |
| 2016-02-02 | $31.21 | $31.30 | $30.40 | $30.67 | $29.08 | 6,725,848 |
| 2016-02-01 | $31.93 | $32.35 | $31.07 | $31.99 | $30.34 | 5,569,288 |
| 2016-01-29 | $31.26 | $32.65 | $31.14 | $32.54 | $30.86 | 6,402,485 |
| 2016-01-28 | $32.04 | $32.63 | $30.85 | $31.06 | $29.45 | 8,691,015 |
| 2016-01-27 | $30.36 | $31.97 | $29.96 | $31.10 | $29.49 | 8,121,668 |
| 2016-01-26 | $30.12 | $30.86 | $29.88 | $30.43 | $28.86 | 5,597,315 |
| 2016-01-25 | $30.62 | $30.91 | $29.66 | $29.69 | $28.15 | 5,903,320 |
| 2016-01-22 | $31.58 | $31.96 | $30.44 | $31.23 | $29.61 | 6,998,379 |
| 2016-01-21 | $29.54 | $31.21 | $29.36 | $30.67 | $29.08 | 5,518,961 |
| 2016-01-20 | $28.80 | $30.23 | $28.54 | $29.72 | $28.18 | 8,215,883 |
| 2016-01-19 | $30.18 | $30.23 | $28.91 | $29.53 | $28.00 | 5,937,829 |
| 2016-01-15 | $29.13 | $29.98 | $29.04 | $29.95 | $28.40 | 8,370,118 |
| 2016-01-14 | $29.35 | $30.67 | $28.51 | $30.51 | $28.93 | 8,102,043 |
| 2016-01-13 | $30.82 | $31.01 | $29.01 | $29.08 | $27.58 | 8,858,373 |
| 2016-01-12 | $30.39 | $30.61 | $29.75 | $30.43 | $28.86 | 7,235,002 |
| 2016-01-11 | $30.01 | $30.15 | $29.55 | $29.95 | $28.40 | 7,407,099 |
| 2016-01-08 | $30.85 | $30.93 | $29.69 | $29.94 | $28.39 | 8,321,213 |
| 2016-01-07 | $30.68 | $31.48 | $30.26 | $30.74 | $29.15 | 7,140,187 |
| 2016-01-06 | $32.78 | $32.78 | $31.14 | $31.34 | $29.72 | 6,500,248 |
| 2016-01-05 | $34.01 | $34.22 | $33.09 | $33.62 | $31.88 | 5,106,165 |
| 2016-01-04 | $33.51 | $34.61 | $33.36 | $34.61 | $32.82 | 6,572,881 |
| 2015-12-31 | $33.55 | $33.93 | $33.18 | $33.49 | $31.76 | 4,007,072 |
| 2015-12-30 | $33.67 | $34.46 | $33.63 | $33.74 | $31.99 | 3,224,817 |
| 2015-12-29 | $34.71 | $34.73 | $34.01 | $34.24 | $32.47 | 4,081,496 |
| 2015-12-28 | $34.15 | $34.51 | $34.00 | $34.15 | $32.38 | 4,181,644 |
| 2015-12-24 | $35.34 | $35.39 | $34.77 | $34.80 | $33.00 | 2,311,725 |
| 2015-12-23 | $35.14 | $35.42 | $34.87 | $35.33 | $33.50 | 5,536,673 |
| 2015-12-22 | $33.89 | $34.51 | $33.81 | $34.34 | $32.56 | 3,668,951 |
| 2015-12-21 | $33.30 | $34.05 | $33.22 | $33.90 | $32.15 | 5,926,040 |
| 2015-12-18 | $33.54 | $33.78 | $33.22 | $33.27 | $31.55 | 9,827,840 |
| 2015-12-17 | $34.23 | $34.42 | $33.29 | $33.67 | $31.93 | 5,322,043 |
| 2015-12-16 | $34.41 | $35.04 | $33.85 | $34.32 | $32.54 | 5,073,489 |
| 2015-12-15 | $33.99 | $35.27 | $33.93 | $34.66 | $32.87 | 7,144,308 |
| 2015-12-14 | $33.31 | $33.68 | $32.89 | $33.56 | $31.82 | 6,839,183 |
| 2015-12-11 | $33.62 | $33.70 | $33.10 | $33.29 | $31.57 | 5,988,905 |
| 2015-12-10 | $33.63 | $34.40 | $33.51 | $33.80 | $32.05 | 4,494,795 |
| 2015-12-09 | $33.82 | $35.29 | $33.47 | $33.85 | $32.10 | 7,078,304 |
| 2015-12-08 | $33.97 | $34.47 | $33.44 | $33.50 | $31.77 | 8,161,175 |
| 2015-12-07 | $35.56 | $35.57 | $34.40 | $34.64 | $32.85 | 9,035,392 |
| 2015-12-04 | $36.50 | $37.53 | $36.16 | $36.59 | $34.70 | 9,669,592 |
| 2015-12-03 | $37.23 | $37.72 | $36.86 | $37.05 | $35.13 | 7,340,358 |
| 2015-12-02 | $36.90 | $37.91 | $36.90 | $37.08 | $35.16 | 5,973,439 |
| 2015-12-01 | $37.39 | $38.04 | $36.98 | $37.72 | $35.33 | 4,851,915 |
| 2015-11-30 | $37.78 | $38.00 | $37.25 | $37.34 | $34.97 | 5,252,804 |
| 2015-11-27 | $37.72 | $38.00 | $37.17 | $37.35 | $34.98 | 1,426,805 |
| 2015-11-25 | $38.16 | $38.89 | $37.71 | $38.08 | $35.67 | 3,271,182 |
| 2015-11-24 | $37.81 | $38.78 | $37.63 | $38.61 | $36.16 | 3,644,530 |
| 2015-11-23 | $37.21 | $37.76 | $36.83 | $37.33 | $34.97 | 3,270,166 |
| 2015-11-20 | $37.55 | $37.89 | $36.65 | $37.26 | $34.90 | 3,640,242 |
| 2015-11-19 | $37.98 | $38.45 | $37.46 | $37.60 | $35.22 | 2,426,506 |
| 2015-11-18 | $37.46 | $38.40 | $37.33 | $38.34 | $35.91 | 3,632,918 |
| 2015-11-17 | $37.69 | $37.69 | $36.80 | $37.04 | $34.69 | 2,651,142 |
| 2015-11-16 | $37.30 | $38.15 | $36.97 | $37.77 | $35.38 | 3,151,676 |
| 2015-11-13 | $37.32 | $37.76 | $36.84 | $37.33 | $34.97 | 2,714,487 |
| 2015-11-12 | $36.95 | $38.31 | $36.58 | $37.45 | $35.08 | 4,213,158 |
| 2015-11-11 | $38.77 | $38.92 | $37.54 | $37.77 | $35.38 | 4,287,534 |
| 2015-11-10 | $38.60 | $39.27 | $38.38 | $38.82 | $36.36 | 2,554,592 |
| 2015-11-09 | $39.70 | $40.06 | $38.33 | $38.93 | $36.46 | 4,234,333 |
| 2015-11-06 | $39.10 | $40.06 | $38.84 | $39.79 | $37.27 | 3,624,792 |
| 2015-11-05 | $39.50 | $40.13 | $39.11 | $39.50 | $37.00 | 4,053,947 |
| 2015-11-04 | $39.90 | $40.23 | $39.50 | $39.89 | $37.36 | 4,845,755 |
| 2015-11-03 | $39.10 | $40.24 | $39.04 | $39.94 | $37.41 | 5,612,148 |
| 2015-11-02 | $37.28 | $38.95 | $37.27 | $38.85 | $36.39 | 5,094,123 |
| 2015-10-30 | $36.72 | $38.48 | $36.25 | $37.64 | $35.26 | 9,038,657 |
| 2015-10-29 | $36.50 | $36.67 | $35.85 | $36.44 | $34.13 | 6,518,407 |
| 2015-10-28 | $36.42 | $37.27 | $34.56 | $36.72 | $34.39 | 9,680,975 |
| 2015-10-27 | $37.24 | $37.35 | $35.88 | $35.95 | $33.67 | 8,472,600 |
| 2015-10-26 | $38.79 | $39.04 | $37.14 | $37.54 | $35.16 | 4,358,000 |
| 2015-10-23 | $38.83 | $39.76 | $38.65 | $38.81 | $36.35 | 3,793,180 |
| 2015-10-22 | $39.83 | $40.03 | $38.88 | $38.98 | $36.51 | 6,959,818 |
| 2015-10-21 | $39.13 | $39.87 | $38.93 | $39.20 | $36.72 | 3,291,689 |
| 2015-10-20 | $39.00 | $39.72 | $38.78 | $39.42 | $36.92 | 3,849,102 |
| 2015-10-19 | $38.78 | $39.39 | $38.63 | $38.98 | $36.51 | 4,265,731 |
| 2015-10-16 | $39.97 | $39.97 | $38.44 | $39.40 | $36.90 | 5,169,920 |
| 2015-10-15 | $39.26 | $39.99 | $38.77 | $39.66 | $37.15 | 6,023,617 |
| 2015-10-14 | $38.62 | $39.46 | $38.05 | $39.40 | $36.90 | 4,425,362 |
| 2015-10-13 | $38.79 | $39.42 | $38.58 | $38.67 | $36.22 | 4,605,987 |
| 2015-10-12 | $40.80 | $40.97 | $39.17 | $39.25 | $36.76 | 4,364,117 |
| 2015-10-09 | $41.06 | $41.21 | $40.59 | $40.80 | $38.22 | 3,708,637 |
| 2015-10-08 | $40.39 | $40.98 | $39.55 | $40.77 | $38.19 | 6,764,353 |
| 2015-10-07 | $41.72 | $42.62 | $39.37 | $40.47 | $37.91 | 7,949,743 |
| 2015-10-06 | $40.00 | $40.85 | $39.60 | $40.69 | $38.11 | 7,718,738 |
| 2015-10-05 | $38.76 | $40.17 | $38.19 | $39.90 | $37.37 | 6,613,966 |
| 2015-10-02 | $35.75 | $38.08 | $35.39 | $38.05 | $35.64 | 6,497,574 |
| 2015-10-01 | $38.30 | $38.72 | $35.98 | $36.05 | $33.77 | 8,553,761 |
| 2015-09-30 | $37.35 | $37.74 | $37.04 | $37.65 | $35.27 | 6,525,731 |
| 2015-09-29 | $37.26 | $37.72 | $36.64 | $37.08 | $34.73 | 5,499,343 |
| 2015-09-28 | $37.09 | $37.11 | $36.39 | $36.72 | $34.39 | 8,163,463 |
| 2015-09-25 | $37.31 | $37.53 | $36.80 | $37.45 | $35.08 | 4,849,786 |
| 2015-09-24 | $36.76 | $37.34 | $36.32 | $36.92 | $34.58 | 6,054,533 |
| 2015-09-23 | $37.52 | $37.78 | $36.79 | $37.08 | $34.73 | 5,630,616 |
| 2015-09-22 | $36.75 | $37.66 | $36.71 | $37.48 | $35.11 | 7,774,027 |
| 2015-09-21 | $38.54 | $38.58 | $37.27 | $37.33 | $34.97 | 4,717,996 |
| 2015-09-18 | $38.79 | $39.05 | $37.79 | $38.05 | $35.64 | 6,102,528 |
| 2015-09-17 | $39.89 | $40.27 | $39.29 | $39.57 | $37.06 | 4,652,528 |
| 2015-09-16 | $39.16 | $40.52 | $38.95 | $40.00 | $37.47 | 4,968,452 |
| 2015-09-15 | $38.72 | $39.21 | $38.38 | $38.68 | $36.23 | 3,911,214 |
| 2015-09-14 | $38.46 | $38.79 | $38.16 | $38.57 | $36.13 | 4,163,997 |
| 2015-09-11 | $38.50 | $38.79 | $38.10 | $38.64 | $36.19 | 5,342,766 |
| 2015-09-10 | $38.92 | $39.98 | $38.24 | $39.25 | $36.76 | 6,560,100 |
| 2015-09-09 | $40.52 | $40.70 | $38.52 | $38.80 | $36.34 | 6,130,957 |
| 2015-09-08 | $40.81 | $40.99 | $40.27 | $40.62 | $37.60 | 5,341,216 |
| 2015-09-04 | $40.25 | $40.58 | $39.54 | $40.44 | $37.43 | 5,212,778 |
| 2015-09-03 | $40.94 | $41.76 | $40.50 | $40.97 | $37.93 | 5,300,309 |
| 2015-09-02 | $41.90 | $42.06 | $40.37 | $40.86 | $37.82 | 6,599,710 |
| 2015-09-01 | $40.87 | $42.48 | $40.71 | $41.35 | $38.28 | 6,735,782 |
| 2015-08-31 | $40.96 | $42.54 | $40.47 | $42.33 | $39.18 | 6,329,418 |
| 2015-08-28 | $41.16 | $42.55 | $40.74 | $41.65 | $38.55 | 5,809,686 |
| 2015-08-27 | $40.09 | $41.43 | $39.96 | $41.36 | $38.29 | 8,623,747 |
| 2015-08-26 | $38.79 | $39.84 | $37.61 | $39.03 | $36.13 | 11,317,375 |
NOV Inc (NOV) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Tesla, Apple, Palantir, Netflix, Marriott, Kroger, AMC & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 4, 2025.jpg)
Trump's tariffs on steel, aluminum to raise costs for US energy firms, experts say
None
reuters.com March 11, 2025.jpg)
Pharma tariff relief likely short-lived with sector-specific duties on the horizon
Pharmaceutical companies breathed a sigh of relief on Wednesday, but the tariff reprieve could prove fleeting.
cnbc.com April 3, 2025Recent NOV Inc (NOV) News
.jpg)
.jpg)
.jpg)
Similar Companies to NOV Inc (NOV) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |