Newell Brands Inc (NWL) Exchange: NASDAQ
Data as of April 26, 2024
$7.79 ($0.85) 12.25%
Newell Brands Inc - Daily Information
Click for more stock information on Newell Brands Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.59 |
| Previous Close | $7.79 |
| High | $8.17 |
| Low | $7.37 |
| Adjusted Open | $7.59 |
| Previous Adjusted Close | $7.79 |
| Adjusted High | $8.17 |
| Adjusted Low | $7.37 |
About Newell Brands Inc (NWL)
Newell Brands Inc (NWL) is an American manufacturer of consumer and commercial products. With over a century-long history, Newell Brands serves some of the most well-known and iconic brands such as Rubbermaid, Sharpie, Paper Mate, Graco, Calphalon, Aprica and Goody. With approximately 32,000 employees, Newell Brands has grown exponentially since its inception in 1903, currently seeing a market capitalization of approximately $15.50 billion and trading on all three major U.S. stock exchanges, NYSE, NASDAQ, and AMEX.
Invest in Newell Brands Inc (NWL)
Historical Stock Data for Newell Brands Inc (NWL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $7.59 | $8.17 | $7.37 | $7.79 | $7.79 | 9,638,311 |
| 2024-04-25 | $6.92 | $7.01 | $6.71 | $6.94 | $6.94 | 8,104,475 |
| 2024-04-24 | $7.11 | $7.16 | $6.94 | $7.04 | $7.04 | 3,628,407 |
| 2024-04-23 | $6.93 | $7.24 | $6.93 | $7.13 | $7.13 | 4,003,629 |
| 2024-04-22 | $6.93 | $7.03 | $6.87 | $6.94 | $6.94 | 3,028,294 |
| 2024-04-19 | $6.90 | $6.94 | $6.76 | $6.88 | $6.88 | 3,297,041 |
| 2024-04-18 | $6.99 | $6.99 | $6.80 | $6.91 | $6.91 | 4,666,938 |
| 2024-04-17 | $7.02 | $7.06 | $6.88 | $6.93 | $6.93 | 3,965,702 |
| 2024-04-16 | $7.07 | $7.07 | $6.95 | $6.95 | $6.95 | 4,006,620 |
| 2024-04-15 | $7.15 | $7.30 | $7.07 | $7.11 | $7.11 | 3,494,767 |
| 2024-04-12 | $7.33 | $7.34 | $7.08 | $7.12 | $7.12 | 3,187,030 |
| 2024-04-11 | $7.37 | $7.48 | $7.27 | $7.39 | $7.39 | 2,857,864 |
| 2024-04-10 | $7.38 | $7.42 | $7.26 | $7.33 | $7.33 | 2,986,829 |
| 2024-04-09 | $7.50 | $7.67 | $7.45 | $7.61 | $7.61 | 2,628,258 |
| 2024-04-08 | $7.27 | $7.48 | $7.26 | $7.45 | $7.45 | 2,830,994 |
| 2024-04-05 | $7.40 | $7.48 | $7.20 | $7.23 | $7.23 | 4,311,211 |
| 2024-04-04 | $7.69 | $7.77 | $7.45 | $7.45 | $7.45 | 2,724,652 |
| 2024-04-03 | $7.60 | $7.66 | $7.45 | $7.54 | $7.54 | 2,785,468 |
| 2024-04-02 | $7.80 | $7.80 | $7.47 | $7.60 | $7.60 | 4,400,805 |
| 2024-04-01 | $8.07 | $8.07 | $7.84 | $7.84 | $7.84 | 3,870,153 |
| 2024-03-28 | $7.92 | $8.06 | $7.88 | $8.03 | $8.03 | 3,128,648 |
| 2024-03-27 | $7.47 | $7.92 | $7.45 | $7.87 | $7.87 | 4,179,461 |
| 2024-03-26 | $7.78 | $7.83 | $7.37 | $7.40 | $7.40 | 4,498,010 |
| 2024-03-25 | $7.71 | $7.85 | $7.65 | $7.69 | $7.69 | 2,064,041 |
| 2024-03-22 | $7.72 | $7.75 | $7.60 | $7.66 | $7.66 | 3,374,150 |
| 2024-03-21 | $7.80 | $7.92 | $7.67 | $7.70 | $7.70 | 4,536,655 |
| 2024-03-20 | $7.61 | $7.81 | $7.54 | $7.79 | $7.79 | 4,335,917 |
| 2024-03-19 | $7.57 | $7.69 | $7.47 | $7.61 | $7.61 | 4,025,976 |
| 2024-03-18 | $8.06 | $8.07 | $7.63 | $7.66 | $7.66 | 6,953,964 |
| 2024-03-15 | $7.69 | $8.25 | $7.68 | $8.18 | $8.18 | 54,193,285 |
| 2024-03-14 | $7.77 | $7.78 | $7.57 | $7.72 | $7.72 | 5,619,689 |
| 2024-03-13 | $7.64 | $7.88 | $7.63 | $7.83 | $7.83 | 4,769,397 |
| 2024-03-12 | $7.54 | $7.74 | $7.42 | $7.66 | $7.66 | 4,139,632 |
| 2024-03-11 | $7.83 | $7.92 | $7.55 | $7.58 | $7.58 | 3,982,511 |
| 2024-03-08 | $7.79 | $7.92 | $7.70 | $7.86 | $7.86 | 3,915,724 |
| 2024-03-07 | $7.53 | $7.74 | $7.51 | $7.73 | $7.73 | 3,647,473 |
| 2024-03-06 | $7.51 | $7.55 | $7.40 | $7.47 | $7.47 | 3,350,620 |
| 2024-03-05 | $7.46 | $7.67 | $7.39 | $7.43 | $7.43 | 3,477,554 |
| 2024-03-04 | $7.54 | $7.61 | $7.32 | $7.55 | $7.55 | 4,238,054 |
| 2024-03-01 | $7.50 | $7.64 | $7.28 | $7.55 | $7.55 | 4,413,384 |
| 2024-02-29 | $7.42 | $7.61 | $7.34 | $7.50 | $7.50 | 5,047,759 |
| 2024-02-28 | $7.29 | $7.37 | $7.07 | $7.30 | $7.30 | 6,494,872 |
| 2024-02-27 | $7.26 | $7.43 | $7.13 | $7.36 | $7.29 | 12,083,233 |
| 2024-02-26 | $7.18 | $7.26 | $6.96 | $7.16 | $7.09 | 6,282,452 |
| 2024-02-23 | $7.45 | $7.55 | $7.23 | $7.25 | $7.25 | 5,869,946 |
| 2024-02-22 | $7.65 | $7.72 | $7.48 | $7.52 | $7.52 | 4,178,665 |
| 2024-02-21 | $7.78 | $7.95 | $7.49 | $7.62 | $7.62 | 8,269,358 |
| 2024-02-20 | $7.65 | $7.98 | $7.60 | $7.80 | $7.80 | 5,238,590 |
| 2024-02-16 | $7.73 | $7.85 | $7.64 | $7.67 | $7.67 | 5,636,817 |
| 2024-02-15 | $7.74 | $8.02 | $7.71 | $8.00 | $8.00 | 5,313,709 |
| 2024-02-14 | $7.50 | $7.68 | $7.42 | $7.61 | $7.61 | 5,201,988 |
| 2024-02-13 | $7.11 | $7.49 | $6.90 | $7.36 | $7.36 | 9,831,072 |
| 2024-02-12 | $6.85 | $7.40 | $6.73 | $7.29 | $7.29 | 11,556,987 |
| 2024-02-09 | $8.09 | $8.20 | $6.84 | $6.85 | $6.85 | 17,865,164 |
| 2024-02-08 | $7.93 | $8.50 | $7.91 | $8.45 | $8.45 | 4,773,973 |
| 2024-02-07 | $8.06 | $8.16 | $7.89 | $7.92 | $7.92 | 3,386,480 |
| 2024-02-06 | $8.06 | $8.29 | $8.00 | $8.06 | $8.06 | 3,746,564 |
| 2024-02-05 | $8.21 | $8.23 | $8.03 | $8.09 | $8.09 | 2,758,629 |
| 2024-02-02 | $8.34 | $8.44 | $8.15 | $8.32 | $8.32 | 2,839,907 |
| 2024-02-01 | $8.42 | $8.51 | $8.25 | $8.47 | $8.47 | 2,560,150 |
| 2024-01-31 | $8.58 | $8.71 | $8.32 | $8.32 | $8.32 | 4,042,549 |
| 2024-01-30 | $8.62 | $8.68 | $8.55 | $8.59 | $8.59 | 2,453,695 |
| 2024-01-29 | $8.68 | $8.78 | $8.57 | $8.74 | $8.74 | 3,844,563 |
| 2024-01-26 | $8.65 | $8.76 | $8.62 | $8.69 | $8.69 | 2,639,197 |
| 2024-01-25 | $8.38 | $8.59 | $8.32 | $8.53 | $8.53 | 3,536,490 |
| 2024-01-24 | $8.52 | $8.55 | $8.25 | $8.30 | $8.30 | 2,508,623 |
| 2024-01-23 | $8.61 | $8.77 | $8.35 | $8.36 | $8.36 | 3,389,535 |
| 2024-01-22 | $8.27 | $8.54 | $8.14 | $8.46 | $8.46 | 4,451,285 |
| 2024-01-19 | $8.02 | $8.20 | $7.96 | $8.15 | $8.15 | 2,962,265 |
| 2024-01-18 | $8.12 | $8.20 | $8.01 | $8.03 | $8.03 | 3,172,998 |
| 2024-01-17 | $8.19 | $8.22 | $8.00 | $8.11 | $8.11 | 3,383,196 |
| 2024-01-16 | $8.40 | $8.42 | $8.19 | $8.26 | $8.26 | 2,811,457 |
| 2024-01-12 | $8.88 | $8.96 | $8.41 | $8.49 | $8.49 | 3,421,935 |
| 2024-01-11 | $8.83 | $8.91 | $8.66 | $8.75 | $8.75 | 2,487,271 |
| 2024-01-10 | $9.03 | $9.04 | $8.76 | $8.89 | $8.89 | 3,532,137 |
| 2024-01-09 | $8.54 | $9.09 | $8.49 | $8.97 | $8.97 | 4,749,564 |
| 2024-01-08 | $8.41 | $8.70 | $8.39 | $8.55 | $8.55 | 2,985,347 |
| 2024-01-05 | $8.28 | $8.60 | $8.25 | $8.41 | $8.41 | 5,183,497 |
| 2024-01-04 | $8.36 | $8.43 | $8.24 | $8.34 | $8.34 | 3,165,596 |
| 2024-01-03 | $8.64 | $8.64 | $8.35 | $8.36 | $8.36 | 3,180,249 |
| 2024-01-02 | $8.62 | $8.95 | $8.53 | $8.74 | $8.74 | 3,134,467 |
| 2023-12-29 | $8.83 | $8.91 | $8.63 | $8.68 | $8.68 | 2,525,458 |
| 2023-12-28 | $8.63 | $8.83 | $8.63 | $8.82 | $8.82 | 2,158,006 |
| 2023-12-27 | $8.71 | $8.82 | $8.64 | $8.71 | $8.71 | 2,679,844 |
| 2023-12-26 | $8.54 | $8.77 | $8.49 | $8.70 | $8.70 | 3,000,016 |
| 2023-12-22 | $8.63 | $8.80 | $8.52 | $8.56 | $8.56 | 2,782,179 |
| 2023-12-21 | $8.60 | $8.73 | $8.51 | $8.69 | $8.69 | 2,970,917 |
| 2023-12-20 | $8.82 | $8.82 | $8.50 | $8.51 | $8.51 | 3,388,344 |
| 2023-12-19 | $8.63 | $8.88 | $8.57 | $8.85 | $8.85 | 3,584,239 |
| 2023-12-18 | $8.70 | $8.71 | $8.36 | $8.54 | $8.54 | 4,788,985 |
| 2023-12-15 | $9.02 | $9.10 | $8.61 | $8.75 | $8.75 | 19,726,523 |
| 2023-12-14 | $8.83 | $9.24 | $8.81 | $8.98 | $8.98 | 7,840,950 |
| 2023-12-13 | $8.03 | $8.60 | $7.99 | $8.55 | $8.55 | 4,692,619 |
| 2023-12-12 | $8.30 | $8.31 | $8.06 | $8.08 | $8.08 | 3,516,328 |
| 2023-12-11 | $8.41 | $8.62 | $8.28 | $8.31 | $8.31 | 4,292,529 |
| 2023-12-08 | $8.37 | $8.53 | $8.24 | $8.42 | $8.42 | 3,893,262 |
| 2023-12-07 | $8.22 | $8.43 | $8.14 | $8.40 | $8.40 | 3,816,907 |
| 2023-12-06 | $8.05 | $8.32 | $8.02 | $8.23 | $8.23 | 3,203,984 |
| 2023-12-05 | $8.15 | $8.19 | $7.94 | $8.00 | $8.00 | 3,372,113 |
| 2023-12-04 | $8.12 | $8.42 | $8.08 | $8.24 | $8.24 | 4,183,693 |
| 2023-12-01 | $7.60 | $8.15 | $7.53 | $8.11 | $8.11 | 4,116,658 |
| 2023-11-30 | $7.67 | $7.75 | $7.55 | $7.63 | $7.63 | 4,251,665 |
| 2023-11-29 | $7.63 | $7.78 | $7.56 | $7.68 | $7.68 | 4,072,847 |
| 2023-11-28 | $7.40 | $7.62 | $7.31 | $7.59 | $7.52 | 4,181,966 |
| 2023-11-27 | $7.43 | $7.50 | $7.29 | $7.43 | $7.36 | 4,116,708 |
| 2023-11-24 | $7.49 | $7.53 | $7.38 | $7.49 | $7.49 | 1,200,617 |
| 2023-11-22 | $7.43 | $7.55 | $7.37 | $7.51 | $7.51 | 2,561,057 |
| 2023-11-21 | $7.43 | $7.45 | $7.29 | $7.35 | $7.35 | 2,559,793 |
| 2023-11-20 | $7.52 | $7.54 | $7.36 | $7.51 | $7.51 | 3,673,083 |
| 2023-11-17 | $7.54 | $7.59 | $7.36 | $7.55 | $7.55 | 2,725,717 |
| 2023-11-16 | $7.60 | $7.69 | $7.23 | $7.41 | $7.41 | 3,483,897 |
| 2023-11-15 | $7.44 | $7.69 | $7.43 | $7.66 | $7.66 | 4,607,548 |
| 2023-11-14 | $6.91 | $7.52 | $6.91 | $7.36 | $7.36 | 5,897,526 |
| 2023-11-13 | $6.79 | $6.82 | $6.55 | $6.67 | $6.67 | 4,247,986 |
| 2023-11-10 | $6.74 | $6.85 | $6.59 | $6.84 | $6.84 | 4,003,932 |
| 2023-11-09 | $6.88 | $6.89 | $6.65 | $6.72 | $6.72 | 4,641,324 |
| 2023-11-08 | $6.88 | $6.98 | $6.80 | $6.85 | $6.85 | 3,710,612 |
| 2023-11-07 | $6.97 | $7.03 | $6.86 | $6.90 | $6.90 | 3,456,255 |
| 2023-11-06 | $6.92 | $7.11 | $6.79 | $7.04 | $7.04 | 5,291,057 |
| 2023-11-03 | $7.01 | $7.14 | $6.85 | $6.92 | $6.92 | 7,673,819 |
| 2023-11-02 | $6.69 | $6.88 | $6.69 | $6.80 | $6.80 | 5,494,372 |
| 2023-11-01 | $6.73 | $6.76 | $6.50 | $6.62 | $6.62 | 7,766,529 |
| 2023-10-31 | $7.07 | $7.07 | $6.57 | $6.72 | $6.72 | 9,562,035 |
| 2023-10-30 | $6.52 | $7.07 | $6.52 | $7.01 | $7.01 | 13,876,736 |
| 2023-10-27 | $6.60 | $7.54 | $6.52 | $6.66 | $6.66 | 13,389,706 |
| 2023-10-26 | $7.25 | $7.44 | $7.11 | $7.39 | $7.39 | 6,250,434 |
| 2023-10-25 | $7.09 | $7.24 | $7.01 | $7.20 | $7.20 | 4,363,604 |
| 2023-10-24 | $6.87 | $7.24 | $6.87 | $7.15 | $7.15 | 4,667,055 |
| 2023-10-23 | $6.85 | $6.96 | $6.75 | $6.78 | $6.78 | 4,146,556 |
| 2023-10-20 | $7.03 | $7.13 | $6.95 | $6.97 | $6.97 | 3,322,426 |
| 2023-10-19 | $7.03 | $7.25 | $7.00 | $7.03 | $7.03 | 3,234,550 |
| 2023-10-18 | $7.11 | $7.18 | $6.96 | $7.10 | $7.10 | 3,609,529 |
| 2023-10-17 | $6.75 | $7.24 | $6.75 | $7.18 | $7.18 | 5,479,328 |
| 2023-10-16 | $6.82 | $7.05 | $6.75 | $6.88 | $6.88 | 4,998,563 |
| 2023-10-13 | $6.83 | $6.87 | $6.73 | $6.79 | $6.79 | 5,335,779 |
| 2023-10-12 | $7.06 | $7.07 | $6.68 | $6.79 | $6.79 | 7,136,153 |
| 2023-10-11 | $7.15 | $7.26 | $6.99 | $7.08 | $7.08 | 7,242,213 |
| 2023-10-10 | $7.16 | $7.38 | $7.16 | $7.19 | $7.19 | 4,259,609 |
| 2023-10-09 | $7.34 | $7.43 | $7.11 | $7.13 | $7.13 | 4,090,042 |
| 2023-10-06 | $7.50 | $7.56 | $7.24 | $7.39 | $7.39 | 4,614,041 |
| 2023-10-05 | $7.85 | $7.89 | $7.57 | $7.59 | $7.59 | 4,870,881 |
| 2023-10-04 | $8.03 | $8.08 | $7.78 | $7.93 | $7.93 | 5,735,910 |
| 2023-10-03 | $8.60 | $8.60 | $7.99 | $8.03 | $8.03 | 6,041,458 |
| 2023-10-02 | $9.00 | $9.06 | $8.65 | $8.66 | $8.66 | 5,416,909 |
| 2023-09-29 | $8.81 | $9.17 | $8.81 | $9.03 | $9.03 | 5,137,366 |
| 2023-09-28 | $8.68 | $8.78 | $8.62 | $8.70 | $8.70 | 4,005,058 |
| 2023-09-27 | $8.61 | $8.80 | $8.55 | $8.67 | $8.67 | 3,626,311 |
| 2023-09-26 | $8.72 | $8.80 | $8.58 | $8.61 | $8.61 | 5,819,871 |
| 2023-09-25 | $8.88 | $8.92 | $8.68 | $8.79 | $8.79 | 4,819,060 |
| 2023-09-22 | $9.17 | $9.17 | $8.95 | $8.97 | $8.97 | 4,451,425 |
| 2023-09-21 | $9.45 | $9.47 | $9.01 | $9.07 | $9.07 | 6,466,506 |
| 2023-09-20 | $9.65 | $9.71 | $9.51 | $9.51 | $9.51 | 3,433,720 |
| 2023-09-19 | $9.52 | $9.79 | $9.48 | $9.64 | $9.64 | 5,897,871 |
| 2023-09-18 | $9.42 | $9.54 | $9.16 | $9.49 | $9.49 | 6,839,582 |
| 2023-09-15 | $9.64 | $9.79 | $9.36 | $9.49 | $9.49 | 109,074,093 |
| 2023-09-14 | $9.58 | $9.77 | $9.51 | $9.72 | $9.72 | 6,700,853 |
| 2023-09-13 | $9.67 | $9.68 | $9.38 | $9.42 | $9.42 | 4,678,405 |
| 2023-09-12 | $9.36 | $9.71 | $9.32 | $9.66 | $9.66 | 4,804,371 |
| 2023-09-11 | $9.93 | $9.99 | $9.13 | $9.34 | $9.34 | 8,360,437 |
| 2023-09-08 | $10.13 | $10.20 | $9.91 | $9.94 | $9.94 | 5,352,397 |
| 2023-09-07 | $9.83 | $10.25 | $9.81 | $10.16 | $10.16 | 7,692,648 |
| 2023-09-06 | $10.13 | $10.13 | $9.84 | $9.95 | $9.95 | 5,758,071 |
| 2023-09-05 | $10.69 | $10.69 | $10.18 | $10.19 | $10.19 | 8,127,860 |
| 2023-09-01 | $10.63 | $10.72 | $10.53 | $10.71 | $10.71 | 3,843,437 |
| 2023-08-31 | $10.62 | $10.66 | $10.48 | $10.58 | $10.58 | 5,276,410 |
| 2023-08-30 | $10.40 | $10.66 | $10.30 | $10.59 | $10.59 | 5,983,215 |
| 2023-08-29 | $10.45 | $10.49 | $10.29 | $10.44 | $10.37 | 3,405,930 |
| 2023-08-28 | $10.28 | $10.47 | $10.28 | $10.42 | $10.35 | 2,717,293 |
| 2023-08-25 | $10.27 | $10.37 | $10.11 | $10.25 | $10.25 | 2,582,381 |
| 2023-08-24 | $10.27 | $10.48 | $10.19 | $10.20 | $10.20 | 3,120,022 |
| 2023-08-23 | $10.14 | $10.38 | $10.09 | $10.37 | $10.37 | 3,165,446 |
| 2023-08-22 | $10.22 | $10.30 | $10.10 | $10.23 | $10.23 | 4,624,259 |
| 2023-08-21 | $10.52 | $10.57 | $10.05 | $10.21 | $10.21 | 5,967,056 |
| 2023-08-18 | $10.15 | $10.56 | $10.07 | $10.54 | $10.54 | 4,961,174 |
| 2023-08-17 | $10.36 | $10.41 | $10.21 | $10.34 | $10.34 | 4,959,441 |
| 2023-08-16 | $10.20 | $10.39 | $10.18 | $10.29 | $10.29 | 3,590,782 |
| 2023-08-15 | $10.46 | $10.49 | $10.15 | $10.29 | $10.29 | 4,591,157 |
| 2023-08-14 | $10.50 | $10.61 | $10.32 | $10.58 | $10.58 | 4,067,148 |
| 2023-08-11 | $10.54 | $10.70 | $10.51 | $10.57 | $10.57 | 3,926,843 |
| 2023-08-10 | $10.75 | $10.88 | $10.54 | $10.68 | $10.68 | 3,960,741 |
| 2023-08-09 | $10.65 | $10.88 | $10.58 | $10.67 | $10.67 | 2,647,508 |
| 2023-08-08 | $10.55 | $10.70 | $10.36 | $10.68 | $10.68 | 3,394,148 |
| 2023-08-07 | $10.91 | $11.06 | $10.69 | $10.75 | $10.75 | 2,951,901 |
| 2023-08-04 | $10.81 | $10.98 | $10.70 | $10.91 | $10.91 | 3,304,347 |
| 2023-08-03 | $10.90 | $10.93 | $10.47 | $10.80 | $10.80 | 4,602,445 |
| 2023-08-02 | $10.60 | $11.03 | $10.55 | $10.96 | $10.96 | 6,376,101 |
| 2023-08-01 | $11.07 | $11.15 | $10.64 | $10.79 | $10.79 | 6,011,437 |
| 2023-07-31 | $11.19 | $11.61 | $11.07 | $11.16 | $11.16 | 16,264,791 |
| 2023-07-28 | $10.79 | $11.31 | $10.58 | $11.04 | $11.04 | 10,953,141 |
| 2023-07-27 | $10.45 | $10.65 | $10.22 | $10.25 | $10.25 | 6,765,264 |
| 2023-07-26 | $10.02 | $10.55 | $10.01 | $10.46 | $10.46 | 5,094,701 |
| 2023-07-25 | $10.04 | $10.15 | $9.96 | $10.02 | $10.02 | 4,832,457 |
| 2023-07-24 | $10.09 | $10.30 | $10.02 | $10.06 | $10.06 | 4,780,089 |
| 2023-07-21 | $9.98 | $10.09 | $9.66 | $10.01 | $10.01 | 4,531,936 |
| 2023-07-20 | $9.91 | $9.99 | $9.67 | $9.95 | $9.95 | 5,342,703 |
| 2023-07-19 | $9.80 | $10.07 | $9.79 | $10.06 | $10.06 | 4,919,391 |
| 2023-07-18 | $9.60 | $9.96 | $9.60 | $9.75 | $9.75 | 4,134,664 |
| 2023-07-17 | $9.68 | $9.71 | $9.45 | $9.63 | $9.63 | 3,427,021 |
| 2023-07-14 | $9.81 | $9.90 | $9.56 | $9.79 | $9.79 | 3,430,184 |
| 2023-07-13 | $9.80 | $9.97 | $9.74 | $9.89 | $9.89 | 4,555,761 |
| 2023-07-12 | $9.99 | $10.08 | $9.63 | $9.78 | $9.78 | 8,197,911 |
| 2023-07-11 | $9.30 | $9.90 | $9.27 | $9.87 | $9.87 | 10,291,344 |
| 2023-07-10 | $8.85 | $8.97 | $8.73 | $8.89 | $8.89 | 3,846,092 |
| 2023-07-07 | $8.66 | $9.05 | $8.53 | $8.87 | $8.87 | 7,088,097 |
| 2023-07-06 | $8.54 | $8.79 | $8.48 | $8.67 | $8.67 | 9,911,602 |
| 2023-07-05 | $8.88 | $8.88 | $8.47 | $8.70 | $8.70 | 6,913,078 |
| 2023-07-03 | $8.75 | $9.02 | $8.75 | $8.97 | $8.97 | 2,487,233 |
| 2023-06-30 | $9.01 | $9.01 | $8.52 | $8.70 | $8.70 | 5,358,763 |
| 2023-06-29 | $8.94 | $9.14 | $8.86 | $8.96 | $8.96 | 5,588,863 |
| 2023-06-28 | $8.84 | $9.00 | $8.67 | $8.99 | $8.99 | 6,700,850 |
| 2023-06-27 | $8.25 | $8.90 | $8.15 | $8.83 | $8.83 | 7,793,029 |
| 2023-06-26 | $7.85 | $8.26 | $7.84 | $8.22 | $8.22 | 5,580,768 |
| 2023-06-23 | $7.84 | $8.02 | $7.80 | $7.85 | $7.85 | 6,766,346 |
| 2023-06-22 | $8.06 | $8.13 | $7.83 | $7.92 | $7.92 | 5,755,938 |
| 2023-06-21 | $8.23 | $8.32 | $8.07 | $8.10 | $8.10 | 5,279,412 |
| 2023-06-20 | $8.46 | $8.47 | $8.20 | $8.27 | $8.27 | 4,896,185 |
| 2023-06-16 | $8.55 | $8.59 | $8.23 | $8.51 | $8.51 | 15,812,201 |
| 2023-06-15 | $8.31 | $8.56 | $8.28 | $8.54 | $8.54 | 4,586,542 |
| 2023-06-14 | $8.51 | $8.72 | $8.32 | $8.37 | $8.37 | 5,132,987 |
| 2023-06-13 | $8.44 | $8.73 | $8.39 | $8.49 | $8.49 | 5,398,511 |
| 2023-06-12 | $8.45 | $8.63 | $8.35 | $8.46 | $8.46 | 5,373,439 |
| 2023-06-09 | $8.61 | $8.72 | $8.42 | $8.48 | $8.48 | 3,882,782 |
| 2023-06-08 | $9.00 | $9.07 | $8.59 | $8.63 | $8.63 | 5,393,560 |
| 2023-06-07 | $8.67 | $8.96 | $8.54 | $8.92 | $8.92 | 4,741,805 |
| 2023-06-06 | $8.60 | $8.86 | $8.55 | $8.67 | $8.67 | 6,408,142 |
| 2023-06-05 | $8.88 | $8.94 | $8.64 | $8.65 | $8.65 | 6,544,202 |
| 2023-06-02 | $8.35 | $8.85 | $8.35 | $8.78 | $8.78 | 13,509,800 |
| 2023-06-01 | $8.31 | $8.36 | $8.02 | $8.20 | $8.20 | 10,142,276 |
| 2023-05-31 | $8.73 | $8.74 | $8.25 | $8.31 | $8.31 | 42,541,610 |
| 2023-05-30 | $8.64 | $8.87 | $8.55 | $8.81 | $8.81 | 6,302,250 |
| 2023-05-26 | $8.47 | $8.85 | $8.41 | $8.73 | $8.66 | 5,732,527 |
| 2023-05-25 | $8.60 | $8.74 | $8.41 | $8.46 | $8.39 | 5,574,954 |
| 2023-05-24 | $9.04 | $9.10 | $8.61 | $8.71 | $8.64 | 6,079,439 |
| 2023-05-23 | $8.94 | $9.26 | $8.89 | $9.02 | $8.95 | 5,788,807 |
| 2023-05-22 | $8.71 | $8.95 | $8.52 | $8.93 | $8.86 | 6,549,913 |
| 2023-05-19 | $8.99 | $8.99 | $8.65 | $8.69 | $8.69 | 6,649,753 |
| 2023-05-18 | $9.05 | $9.05 | $8.80 | $8.98 | $8.98 | 6,323,255 |
| 2023-05-17 | $8.82 | $9.12 | $8.73 | $9.01 | $9.01 | 11,987,646 |
| 2023-05-16 | $9.00 | $9.28 | $8.73 | $8.75 | $8.75 | 15,053,482 |
| 2023-05-15 | $9.27 | $9.32 | $9.13 | $9.28 | $9.28 | 5,386,498 |
| 2023-05-12 | $9.50 | $9.51 | $9.21 | $9.27 | $9.27 | 6,022,478 |
| 2023-05-11 | $9.44 | $9.56 | $9.31 | $9.50 | $9.50 | 5,006,360 |
| 2023-05-10 | $10.11 | $10.14 | $9.37 | $9.51 | $9.51 | 6,831,977 |
| 2023-05-09 | $10.02 | $10.06 | $9.68 | $9.99 | $9.99 | 6,902,645 |
| 2023-05-08 | $10.18 | $10.23 | $10.00 | $10.14 | $10.14 | 4,425,624 |
| 2023-05-05 | $10.18 | $10.48 | $10.08 | $10.11 | $10.11 | 8,481,778 |
| 2023-05-04 | $9.99 | $10.06 | $9.75 | $9.81 | $9.81 | 7,191,283 |
| 2023-05-03 | $10.35 | $10.53 | $9.99 | $10.01 | $10.01 | 6,851,072 |
| 2023-05-02 | $10.81 | $10.81 | $9.77 | $10.36 | $10.36 | 10,579,531 |
| 2023-05-01 | $11.96 | $12.02 | $10.80 | $10.81 | $10.81 | 13,732,477 |
| 2023-04-28 | $12.05 | $12.32 | $11.80 | $12.15 | $12.15 | 7,579,175 |
| 2023-04-27 | $11.81 | $11.96 | $11.55 | $11.88 | $11.88 | 10,397,001 |
| 2023-04-26 | $11.88 | $12.12 | $11.77 | $11.86 | $11.86 | 4,017,120 |
| 2023-04-25 | $12.11 | $12.12 | $11.87 | $11.90 | $11.90 | 3,648,626 |
| 2023-04-24 | $12.26 | $12.33 | $12.10 | $12.24 | $12.24 | 3,587,378 |
| 2023-04-21 | $12.34 | $12.38 | $12.20 | $12.23 | $12.23 | 2,766,118 |
| 2023-04-20 | $12.42 | $12.53 | $12.28 | $12.31 | $12.31 | 3,272,038 |
| 2023-04-19 | $12.59 | $12.59 | $12.38 | $12.53 | $12.53 | 2,836,487 |
| 2023-04-18 | $12.68 | $12.74 | $12.50 | $12.57 | $12.57 | 2,555,775 |
| 2023-04-17 | $12.43 | $12.69 | $12.41 | $12.65 | $12.65 | 3,572,409 |
| 2023-04-14 | $12.40 | $12.59 | $12.26 | $12.42 | $12.42 | 2,559,775 |
| 2023-04-13 | $12.28 | $12.39 | $12.21 | $12.32 | $12.32 | 2,620,703 |
| 2023-04-12 | $12.75 | $12.75 | $12.20 | $12.21 | $12.21 | 3,565,998 |
| 2023-04-11 | $12.31 | $12.70 | $12.30 | $12.58 | $12.58 | 3,306,310 |
| 2023-04-10 | $12.14 | $12.21 | $11.94 | $12.21 | $12.21 | 3,031,741 |
| 2023-04-06 | $12.15 | $12.29 | $12.04 | $12.14 | $12.14 | 3,160,515 |
| 2023-04-05 | $12.07 | $12.15 | $11.88 | $12.04 | $12.04 | 3,450,771 |
| 2023-04-04 | $12.50 | $12.56 | $12.00 | $12.18 | $12.18 | 5,362,231 |
| 2023-04-03 | $12.41 | $12.56 | $12.35 | $12.45 | $12.45 | 4,398,495 |
| 2023-03-31 | $12.19 | $12.46 | $12.06 | $12.44 | $12.44 | 3,957,182 |
| 2023-03-30 | $12.25 | $12.36 | $12.00 | $12.04 | $12.04 | 2,998,003 |
| 2023-03-29 | $11.99 | $12.16 | $11.89 | $12.10 | $12.10 | 4,551,767 |
| 2023-03-28 | $11.73 | $11.87 | $11.68 | $11.79 | $11.79 | 3,841,811 |
| 2023-03-27 | $11.78 | $11.87 | $11.52 | $11.77 | $11.77 | 4,332,593 |
| 2023-03-24 | $11.47 | $11.66 | $11.37 | $11.63 | $11.63 | 5,023,633 |
| 2023-03-23 | $11.60 | $11.72 | $11.37 | $11.52 | $11.52 | 4,206,072 |
| 2023-03-22 | $11.65 | $11.99 | $11.51 | $11.52 | $11.52 | 5,052,831 |
| 2023-03-21 | $11.64 | $11.75 | $11.53 | $11.68 | $11.68 | 3,831,029 |
| 2023-03-20 | $11.45 | $11.67 | $11.25 | $11.39 | $11.39 | 4,228,552 |
| 2023-03-17 | $11.65 | $11.68 | $11.34 | $11.39 | $11.39 | 11,540,672 |
| 2023-03-16 | $11.95 | $12.11 | $11.68 | $11.76 | $11.76 | 5,440,690 |
| 2023-03-15 | $12.08 | $12.23 | $11.75 | $12.20 | $12.20 | 5,139,629 |
| 2023-03-14 | $12.24 | $12.48 | $12.06 | $12.18 | $12.18 | 4,841,746 |
| 2023-03-13 | $12.02 | $12.26 | $11.78 | $11.82 | $11.82 | 6,300,529 |
| 2023-03-10 | $12.95 | $12.99 | $12.15 | $12.24 | $12.24 | 6,592,884 |
| 2023-03-09 | $13.43 | $13.45 | $13.00 | $13.02 | $13.02 | 4,212,354 |
| 2023-03-08 | $13.38 | $13.54 | $13.23 | $13.45 | $13.45 | 3,940,215 |
| 2023-03-07 | $13.46 | $13.82 | $13.23 | $13.36 | $13.36 | 6,172,290 |
| 2023-03-06 | $14.60 | $14.60 | $13.45 | $13.48 | $13.48 | 6,619,521 |
| 2023-03-03 | $14.57 | $14.58 | $14.34 | $14.53 | $14.53 | 7,939,843 |
| 2023-03-02 | $14.43 | $14.45 | $14.21 | $14.39 | $14.39 | 5,895,763 |
| 2023-03-01 | $14.60 | $14.60 | $14.21 | $14.44 | $14.44 | 4,072,693 |
| 2023-02-28 | $14.48 | $14.73 | $14.38 | $14.69 | $14.69 | 6,409,250 |
| 2023-02-27 | $14.70 | $14.81 | $14.30 | $14.42 | $14.42 | 6,426,637 |
| 2023-02-24 | $14.61 | $14.71 | $14.41 | $14.55 | $14.32 | 3,176,833 |
| 2023-02-23 | $14.66 | $15.39 | $14.64 | $14.82 | $14.59 | 7,413,966 |
| 2023-02-22 | $14.25 | $14.42 | $14.12 | $14.18 | $13.96 | 4,592,443 |
| 2023-02-21 | $14.74 | $14.74 | $14.13 | $14.27 | $14.05 | 5,650,292 |
| 2023-02-17 | $15.19 | $15.29 | $14.77 | $14.90 | $14.90 | 7,485,002 |
| 2023-02-16 | $14.86 | $15.61 | $14.74 | $15.30 | $15.30 | 5,060,479 |
| 2023-02-15 | $14.76 | $15.03 | $14.76 | $15.01 | $15.01 | 4,256,655 |
| 2023-02-14 | $14.72 | $15.10 | $14.56 | $14.90 | $14.90 | 6,128,214 |
| 2023-02-13 | $14.70 | $14.83 | $14.25 | $14.76 | $14.76 | 6,038,135 |
| 2023-02-10 | $13.93 | $14.95 | $13.46 | $14.77 | $14.77 | 11,010,565 |
| 2023-02-09 | $15.24 | $15.36 | $14.46 | $14.60 | $14.60 | 6,312,367 |
| 2023-02-08 | $15.39 | $15.50 | $15.10 | $15.13 | $15.13 | 2,941,109 |
| 2023-02-07 | $15.44 | $15.55 | $15.18 | $15.41 | $15.41 | 2,818,500 |
| 2023-02-06 | $15.92 | $15.92 | $15.44 | $15.52 | $15.52 | 3,444,080 |
| 2023-02-03 | $16.22 | $16.41 | $16.05 | $16.12 | $16.12 | 3,215,431 |
| 2023-02-02 | $16.32 | $16.76 | $16.26 | $16.47 | $16.47 | 3,344,104 |
| 2023-02-01 | $15.97 | $16.37 | $15.76 | $16.20 | $16.20 | 2,980,509 |
| 2023-01-31 | $15.74 | $15.98 | $15.63 | $15.96 | $15.96 | 8,892,495 |
| 2023-01-30 | $15.67 | $16.10 | $15.63 | $15.72 | $15.72 | 3,578,303 |
| 2023-01-27 | $15.76 | $16.10 | $15.67 | $15.84 | $15.84 | 2,885,165 |
| 2023-01-26 | $15.87 | $15.94 | $15.60 | $15.82 | $15.82 | 2,562,126 |
| 2023-01-25 | $15.57 | $15.80 | $15.29 | $15.75 | $15.75 | 2,991,479 |
| 2023-01-24 | $15.93 | $16.00 | $15.67 | $15.75 | $15.75 | 3,711,140 |
| 2023-01-23 | $15.41 | $16.23 | $15.34 | $15.97 | $15.97 | 4,813,708 |
| 2023-01-20 | $14.80 | $15.08 | $14.72 | $15.05 | $15.05 | 3,321,755 |
| 2023-01-19 | $14.97 | $15.01 | $14.47 | $14.83 | $14.83 | 3,520,741 |
| 2023-01-18 | $15.61 | $15.67 | $15.06 | $15.08 | $15.08 | 3,144,514 |
| 2023-01-17 | $15.35 | $15.65 | $15.35 | $15.57 | $15.57 | 4,033,347 |
| 2023-01-13 | $14.99 | $15.45 | $14.99 | $15.41 | $15.41 | 2,465,572 |
| 2023-01-12 | $14.98 | $15.19 | $14.84 | $15.14 | $15.14 | 3,392,634 |
| 2023-01-11 | $14.77 | $14.86 | $14.60 | $14.84 | $14.84 | 3,076,487 |
| 2023-01-10 | $14.43 | $14.68 | $14.32 | $14.66 | $14.66 | 2,221,938 |
| 2023-01-09 | $14.39 | $14.82 | $14.29 | $14.53 | $14.53 | 2,953,928 |
| 2023-01-06 | $14.15 | $14.47 | $14.06 | $14.40 | $14.40 | 3,235,582 |
| 2023-01-05 | $14.11 | $14.18 | $13.83 | $14.11 | $14.11 | 3,426,501 |
| 2023-01-04 | $13.64 | $14.39 | $13.60 | $14.22 | $14.22 | 4,878,772 |
| 2023-01-03 | $13.20 | $13.55 | $13.18 | $13.46 | $13.46 | 3,725,839 |
| 2022-12-30 | $12.99 | $13.22 | $12.90 | $13.08 | $13.08 | 3,461,331 |
| 2022-12-29 | $13.01 | $13.23 | $12.96 | $13.14 | $13.14 | 2,613,287 |
| 2022-12-28 | $13.04 | $13.18 | $12.87 | $12.92 | $12.92 | 3,671,381 |
| 2022-12-27 | $12.98 | $13.12 | $12.81 | $13.04 | $13.04 | 3,217,239 |
| 2022-12-23 | $12.89 | $13.00 | $12.73 | $12.99 | $12.99 | 2,151,405 |
| 2022-12-22 | $12.81 | $12.91 | $12.48 | $12.89 | $12.89 | 3,926,603 |
| 2022-12-21 | $12.76 | $12.93 | $12.74 | $12.89 | $12.89 | 3,302,839 |
| 2022-12-20 | $12.71 | $12.73 | $12.52 | $12.61 | $12.61 | 3,586,456 |
| 2022-12-19 | $12.99 | $13.07 | $12.64 | $12.76 | $12.76 | 4,447,008 |
| 2022-12-16 | $13.00 | $13.31 | $12.96 | $13.07 | $13.07 | 19,006,431 |
| 2022-12-15 | $13.57 | $13.63 | $13.12 | $13.20 | $13.20 | 4,045,848 |
| 2022-12-14 | $13.80 | $13.93 | $13.48 | $13.66 | $13.66 | 3,664,504 |
| 2022-12-13 | $14.05 | $14.35 | $13.78 | $13.83 | $13.83 | 7,104,807 |
| 2022-12-12 | $13.37 | $13.68 | $13.21 | $13.62 | $13.62 | 4,187,989 |
| 2022-12-09 | $13.25 | $13.70 | $13.22 | $13.44 | $13.44 | 4,880,068 |
| 2022-12-08 | $12.84 | $13.31 | $12.81 | $13.30 | $13.30 | 4,655,087 |
| 2022-12-07 | $12.79 | $13.02 | $12.68 | $12.81 | $12.81 | 4,001,324 |
| 2022-12-06 | $12.57 | $12.78 | $12.49 | $12.75 | $12.75 | 5,185,515 |
| 2022-12-05 | $12.87 | $12.87 | $12.52 | $12.59 | $12.59 | 4,463,373 |
| 2022-12-02 | $12.71 | $13.01 | $12.49 | $12.99 | $12.99 | 4,209,797 |
| 2022-12-01 | $12.98 | $13.38 | $12.77 | $12.84 | $12.84 | 5,265,974 |
| 2022-11-30 | $12.86 | $12.99 | $12.44 | $12.97 | $12.97 | 7,601,774 |
| 2022-11-29 | $13.00 | $13.08 | $12.73 | $12.87 | $12.87 | 5,726,455 |
| 2022-11-28 | $13.20 | $13.36 | $12.92 | $13.12 | $12.89 | 5,037,532 |
| 2022-11-25 | $13.18 | $13.43 | $13.14 | $13.35 | $13.12 | 1,691,474 |
| 2022-11-23 | $13.04 | $13.23 | $13.01 | $13.18 | $12.95 | 2,233,114 |
| 2022-11-22 | $13.16 | $13.20 | $12.97 | $13.06 | $13.06 | 3,421,793 |
| 2022-11-21 | $13.28 | $13.34 | $13.00 | $13.05 | $13.05 | 3,155,196 |
| 2022-11-18 | $13.37 | $13.60 | $13.25 | $13.35 | $13.35 | 3,586,550 |
| 2022-11-17 | $12.93 | $13.27 | $12.88 | $13.16 | $13.16 | 3,813,480 |
| 2022-11-16 | $13.73 | $13.83 | $13.03 | $13.07 | $13.07 | 6,082,710 |
| 2022-11-15 | $14.00 | $14.16 | $13.74 | $13.97 | $13.97 | 3,554,367 |
| 2022-11-14 | $13.99 | $14.10 | $13.63 | $13.64 | $13.64 | 3,957,396 |
| 2022-11-11 | $13.52 | $14.24 | $13.48 | $14.12 | $14.12 | 4,154,318 |
| 2022-11-10 | $12.99 | $13.67 | $12.99 | $13.45 | $13.45 | 5,457,191 |
| 2022-11-09 | $12.78 | $12.85 | $12.57 | $12.58 | $12.58 | 3,542,512 |
| 2022-11-08 | $13.18 | $13.32 | $12.73 | $12.87 | $12.87 | 3,371,342 |
| 2022-11-07 | $13.19 | $13.25 | $12.84 | $13.14 | $13.14 | 3,898,226 |
| 2022-11-04 | $12.92 | $13.45 | $12.83 | $13.11 | $13.11 | 5,693,117 |
| 2022-11-03 | $12.69 | $12.79 | $12.25 | $12.71 | $12.71 | 5,568,690 |
| 2022-11-02 | $13.36 | $13.36 | $12.85 | $12.86 | $12.86 | 5,591,369 |
| 2022-11-01 | $14.00 | $14.21 | $13.36 | $13.36 | $13.36 | 6,497,350 |
| 2022-10-31 | $14.43 | $14.64 | $13.70 | $13.81 | $13.81 | 12,373,832 |
| 2022-10-28 | $15.05 | $15.66 | $14.78 | $15.05 | $15.05 | 8,476,755 |
| 2022-10-27 | $15.89 | $16.02 | $15.64 | $15.67 | $15.67 | 4,955,828 |
| 2022-10-26 | $15.78 | $15.94 | $15.58 | $15.74 | $15.74 | 3,103,784 |
| 2022-10-25 | $15.27 | $15.83 | $15.23 | $15.72 | $15.72 | 4,279,089 |
| 2022-10-24 | $15.19 | $15.34 | $14.95 | $15.31 | $15.31 | 2,516,444 |
| 2022-10-21 | $14.68 | $15.11 | $14.58 | $15.02 | $15.02 | 2,716,133 |
| 2022-10-20 | $15.07 | $15.07 | $14.60 | $14.73 | $14.73 | 3,045,484 |
| 2022-10-19 | $15.01 | $15.08 | $14.84 | $15.03 | $15.03 | 2,785,252 |
| 2022-10-18 | $15.19 | $15.31 | $15.01 | $15.22 | $15.22 | 1,991,835 |
| 2022-10-17 | $14.91 | $15.08 | $14.85 | $14.91 | $14.91 | 3,560,330 |
| 2022-10-14 | $14.79 | $14.81 | $14.50 | $14.64 | $14.64 | 3,368,570 |
| 2022-10-13 | $13.90 | $14.81 | $13.84 | $14.64 | $14.64 | 4,484,336 |
| 2022-10-12 | $14.17 | $14.36 | $14.06 | $14.24 | $14.24 | 2,076,095 |
| 2022-10-11 | $13.92 | $14.38 | $13.92 | $14.17 | $14.17 | 2,646,701 |
| 2022-10-10 | $14.02 | $14.22 | $13.95 | $14.07 | $14.07 | 2,573,494 |
| 2022-10-07 | $14.18 | $14.25 | $13.89 | $13.96 | $13.96 | 2,832,685 |
| 2022-10-06 | $14.40 | $14.60 | $14.26 | $14.38 | $14.38 | 2,635,149 |
| 2022-10-05 | $14.30 | $14.57 | $14.09 | $14.49 | $14.49 | 3,040,626 |
| 2022-10-04 | $14.20 | $14.74 | $14.16 | $14.67 | $14.67 | 3,895,533 |
| 2022-10-03 | $14.13 | $14.24 | $13.87 | $13.95 | $13.95 | 5,478,849 |
| 2022-09-30 | $13.99 | $14.24 | $13.87 | $13.89 | $13.89 | 3,593,589 |
| 2022-09-29 | $14.15 | $14.26 | $13.73 | $13.97 | $13.97 | 2,668,605 |
| 2022-09-28 | $14.34 | $14.52 | $14.27 | $14.43 | $14.43 | 2,525,037 |
| 2022-09-27 | $14.43 | $14.54 | $14.07 | $14.23 | $14.23 | 3,083,797 |
| 2022-09-26 | $14.53 | $14.79 | $14.27 | $14.29 | $14.29 | 2,728,089 |
| 2022-09-23 | $14.63 | $14.66 | $14.19 | $14.63 | $14.63 | 3,855,489 |
| 2022-09-22 | $15.29 | $15.29 | $14.77 | $14.81 | $14.81 | 3,184,096 |
| 2022-09-21 | $15.75 | $16.07 | $15.19 | $15.21 | $15.21 | 3,328,454 |
| 2022-09-20 | $16.28 | $16.28 | $15.42 | $15.61 | $15.61 | 3,625,874 |
| 2022-09-19 | $16.17 | $16.56 | $16.12 | $16.49 | $16.49 | 3,161,371 |
| 2022-09-16 | $16.54 | $16.62 | $16.08 | $16.30 | $16.30 | 9,881,804 |
| 2022-09-15 | $16.99 | $17.26 | $16.66 | $16.72 | $16.72 | 3,049,492 |
| 2022-09-14 | $17.28 | $17.41 | $16.68 | $16.99 | $16.99 | 3,050,717 |
| 2022-09-13 | $17.77 | $17.83 | $17.14 | $17.24 | $17.24 | 3,636,028 |
| 2022-09-12 | $18.30 | $18.54 | $18.11 | $18.18 | $18.18 | 3,114,455 |
| 2022-09-09 | $17.54 | $18.21 | $17.54 | $18.16 | $18.16 | 2,596,860 |
| 2022-09-08 | $17.06 | $17.47 | $16.81 | $17.44 | $17.44 | 3,774,357 |
| 2022-09-07 | $16.48 | $17.29 | $16.48 | $17.21 | $17.21 | 6,618,137 |
| 2022-09-06 | $17.52 | $17.57 | $16.99 | $17.08 | $17.08 | 3,086,770 |
| 2022-09-02 | $17.51 | $17.96 | $17.38 | $17.52 | $17.52 | 2,937,865 |
| 2022-09-01 | $17.72 | $17.80 | $17.14 | $17.46 | $17.46 | 5,215,251 |
| 2022-08-31 | $18.57 | $18.57 | $17.82 | $17.85 | $17.85 | 5,213,344 |
| 2022-08-30 | $18.92 | $19.01 | $18.47 | $18.53 | $18.53 | 2,750,011 |
| 2022-08-29 | $19.52 | $19.52 | $19.11 | $19.12 | $18.89 | 2,576,618 |
| 2022-08-26 | $20.41 | $20.55 | $19.54 | $19.56 | $19.32 | 1,685,984 |
| 2022-08-25 | $20.04 | $20.49 | $20.01 | $20.32 | $20.07 | 1,285,745 |
| 2022-08-24 | $20.70 | $20.71 | $19.91 | $20.06 | $19.81 | 2,405,114 |
| 2022-08-23 | $20.56 | $20.81 | $20.49 | $20.77 | $20.52 | 2,663,879 |
| 2022-08-22 | $20.63 | $20.64 | $20.40 | $20.50 | $20.25 | 2,355,981 |
| 2022-08-19 | $20.99 | $21.09 | $20.68 | $20.84 | $20.58 | 1,689,542 |
| 2022-08-18 | $21.07 | $21.16 | $20.85 | $21.15 | $20.89 | 1,083,578 |
| 2022-08-17 | $21.25 | $21.34 | $20.88 | $21.10 | $20.84 | 1,577,869 |
| 2022-08-16 | $21.00 | $21.55 | $21.00 | $21.42 | $21.16 | 1,792,609 |
| 2022-08-15 | $21.00 | $21.22 | $20.85 | $21.10 | $20.84 | 1,691,291 |
| 2022-08-12 | $20.82 | $21.12 | $20.73 | $21.08 | $20.82 | 1,786,770 |
| 2022-08-11 | $20.68 | $21.06 | $20.63 | $20.75 | $20.50 | 1,661,097 |
| 2022-08-10 | $20.26 | $20.65 | $20.25 | $20.51 | $20.26 | 1,912,366 |
| 2022-08-09 | $20.34 | $20.39 | $19.76 | $19.89 | $19.65 | 1,729,139 |
| 2022-08-08 | $20.13 | $20.57 | $20.10 | $20.32 | $20.07 | 2,110,159 |
| 2022-08-05 | $19.42 | $19.95 | $19.36 | $19.92 | $19.68 | 1,915,978 |
| 2022-08-04 | $19.72 | $19.95 | $19.54 | $19.57 | $19.33 | 2,474,168 |
| 2022-08-03 | $20.04 | $20.32 | $19.54 | $19.81 | $19.57 | 2,816,874 |
| 2022-08-02 | $20.28 | $20.31 | $19.76 | $19.80 | $19.56 | 3,134,007 |
| 2022-08-01 | $20.01 | $20.30 | $19.42 | $20.28 | $20.03 | 2,992,937 |
| 2022-07-29 | $20.43 | $20.88 | $20.04 | $20.21 | $19.96 | 5,758,183 |
| 2022-07-28 | $20.23 | $20.88 | $20.09 | $20.69 | $20.44 | 5,350,301 |
| 2022-07-27 | $19.69 | $20.12 | $19.24 | $20.09 | $19.84 | 4,546,756 |
| 2022-07-26 | $20.04 | $20.06 | $19.33 | $19.79 | $19.55 | 3,253,020 |
| 2022-07-25 | $20.19 | $20.23 | $19.89 | $20.00 | $19.75 | 1,717,390 |
| 2022-07-22 | $20.10 | $20.30 | $19.99 | $20.19 | $19.94 | 1,861,942 |
| 2022-07-21 | $19.82 | $20.07 | $19.68 | $20.02 | $19.77 | 1,738,052 |
| 2022-07-20 | $19.85 | $19.96 | $19.60 | $19.93 | $19.69 | 2,266,344 |
| 2022-07-19 | $19.59 | $19.90 | $19.57 | $19.80 | $19.56 | 2,529,417 |
| 2022-07-18 | $19.12 | $19.64 | $19.12 | $19.43 | $19.19 | 2,403,055 |
| 2022-07-15 | $19.19 | $19.38 | $18.89 | $19.00 | $18.77 | 2,312,624 |
| 2022-07-14 | $18.81 | $18.98 | $18.68 | $18.91 | $18.68 | 2,026,442 |
| 2022-07-13 | $18.81 | $19.21 | $18.53 | $19.17 | $18.93 | 2,514,126 |
| 2022-07-12 | $18.84 | $19.36 | $18.81 | $19.09 | $18.86 | 2,461,715 |
| 2022-07-11 | $19.19 | $19.33 | $18.84 | $18.88 | $18.65 | 2,492,166 |
| 2022-07-08 | $19.48 | $19.54 | $19.11 | $19.32 | $19.08 | 2,340,437 |
| 2022-07-07 | $19.48 | $19.57 | $19.04 | $19.39 | $19.15 | 3,421,322 |
| 2022-07-06 | $19.95 | $20.09 | $19.33 | $19.48 | $19.24 | 2,176,405 |
| 2022-07-05 | $19.30 | $20.01 | $19.16 | $20.00 | $19.75 | 2,819,021 |
| 2022-07-01 | $19.06 | $19.66 | $19.04 | $19.51 | $19.27 | 2,062,385 |
| 2022-06-30 | $19.07 | $19.60 | $18.76 | $19.04 | $18.81 | 4,286,956 |
| 2022-06-29 | $19.36 | $19.38 | $19.04 | $19.29 | $19.05 | 2,271,182 |
| 2022-06-28 | $19.82 | $20.20 | $19.41 | $19.42 | $19.18 | 2,851,770 |
| 2022-06-27 | $20.00 | $20.10 | $19.60 | $19.69 | $19.45 | 2,691,749 |
| 2022-06-24 | $19.48 | $20.17 | $19.31 | $20.03 | $19.78 | 5,230,932 |
| 2022-06-23 | $18.32 | $19.53 | $18.32 | $19.46 | $19.22 | 4,650,580 |
| 2022-06-22 | $17.92 | $18.43 | $17.84 | $18.27 | $18.05 | 3,804,894 |
| 2022-06-21 | $18.31 | $18.55 | $18.18 | $18.31 | $18.09 | 5,520,328 |
| 2022-06-17 | $17.83 | $18.25 | $17.77 | $18.11 | $17.89 | 7,368,429 |
| 2022-06-16 | $18.40 | $18.41 | $17.40 | $17.86 | $17.64 | 5,549,448 |
| 2022-06-15 | $18.64 | $19.04 | $18.52 | $18.72 | $18.49 | 4,933,564 |
| 2022-06-14 | $18.65 | $18.69 | $18.22 | $18.47 | $18.24 | 6,018,366 |
| 2022-06-13 | $18.91 | $19.00 | $18.41 | $18.64 | $18.41 | 3,282,839 |
| 2022-06-10 | $19.59 | $19.77 | $19.13 | $19.14 | $18.91 | 3,435,150 |
| 2022-06-09 | $20.45 | $20.57 | $19.92 | $19.98 | $19.74 | 3,631,031 |
| 2022-06-08 | $21.00 | $21.00 | $20.36 | $20.58 | $20.33 | 2,043,325 |
| 2022-06-07 | $21.05 | $21.17 | $20.38 | $21.14 | $20.88 | 2,886,766 |
| 2022-06-06 | $21.21 | $21.50 | $20.91 | $21.39 | $21.13 | 1,800,197 |
| 2022-06-03 | $21.45 | $21.60 | $21.07 | $21.12 | $20.86 | 1,695,451 |
| 2022-06-02 | $21.48 | $21.62 | $21.10 | $21.57 | $21.31 | 2,415,411 |
| 2022-06-01 | $21.61 | $21.82 | $20.86 | $21.49 | $21.23 | 3,673,470 |
| 2022-05-31 | $21.66 | $21.86 | $21.28 | $21.44 | $21.18 | 9,224,625 |
| 2022-05-27 | $20.78 | $21.88 | $20.78 | $21.88 | $21.61 | 3,054,816 |
| 2022-05-26 | $20.44 | $21.70 | $20.42 | $21.21 | $20.73 | 4,935,769 |
| 2022-05-25 | $18.78 | $20.40 | $18.70 | $20.36 | $19.90 | 5,165,710 |
| 2022-05-24 | $19.38 | $19.38 | $18.67 | $18.83 | $18.41 | 4,479,952 |
| 2022-05-23 | $19.56 | $19.84 | $19.39 | $19.59 | $19.15 | 2,957,042 |
| 2022-05-20 | $19.64 | $19.67 | $18.90 | $19.45 | $19.01 | 4,389,607 |
| 2022-05-19 | $20.50 | $20.50 | $19.51 | $19.67 | $19.23 | 4,777,839 |
| 2022-05-18 | $22.74 | $22.74 | $20.63 | $20.67 | $20.20 | 4,983,783 |
| 2022-05-17 | $22.75 | $23.12 | $22.62 | $23.07 | $22.55 | 2,080,299 |
| 2022-05-16 | $22.67 | $22.75 | $22.22 | $22.59 | $22.08 | 1,631,628 |
| 2022-05-13 | $22.17 | $22.83 | $22.09 | $22.69 | $22.18 | 2,378,174 |
| 2022-05-12 | $21.78 | $22.30 | $21.72 | $22.17 | $21.67 | 2,407,555 |
| 2022-05-11 | $22.46 | $23.07 | $21.74 | $21.79 | $21.30 | 3,256,244 |
| 2022-05-10 | $24.48 | $24.48 | $22.60 | $22.62 | $22.11 | 5,527,952 |
| 2022-05-09 | $22.15 | $24.70 | $22.05 | $24.26 | $23.71 | 12,023,092 |
| 2022-05-06 | $22.42 | $22.69 | $22.22 | $22.48 | $21.97 | 2,740,391 |
| 2022-05-05 | $23.05 | $23.16 | $22.34 | $22.59 | $22.08 | 3,027,098 |
| 2022-05-04 | $23.37 | $23.39 | $22.61 | $23.28 | $22.76 | 3,250,505 |
| 2022-05-03 | $22.60 | $23.55 | $22.39 | $23.41 | $22.88 | 4,835,005 |
| 2022-05-02 | $23.30 | $23.45 | $22.02 | $22.43 | $21.92 | 3,954,999 |
| 2022-04-29 | $23.16 | $24.20 | $23.07 | $23.15 | $22.63 | 4,275,486 |
| 2022-04-28 | $22.70 | $23.11 | $22.49 | $23.03 | $22.51 | 3,027,840 |
| 2022-04-27 | $22.61 | $22.81 | $22.26 | $22.57 | $22.06 | 2,146,317 |
| 2022-04-26 | $23.11 | $23.36 | $22.62 | $22.63 | $22.12 | 2,284,490 |
| 2022-04-25 | $22.66 | $23.30 | $22.31 | $23.27 | $22.75 | 2,364,350 |
| 2022-04-22 | $23.20 | $23.21 | $22.67 | $22.72 | $22.21 | 1,851,472 |
| 2022-04-21 | $23.29 | $23.51 | $23.24 | $23.36 | $22.83 | 1,758,209 |
| 2022-04-20 | $23.00 | $23.41 | $22.99 | $23.21 | $22.69 | 1,862,366 |
| 2022-04-19 | $22.59 | $22.97 | $22.50 | $22.87 | $22.35 | 1,902,160 |
| 2022-04-18 | $22.26 | $22.65 | $22.26 | $22.50 | $21.99 | 2,200,882 |
| 2022-04-14 | $22.52 | $22.73 | $22.34 | $22.41 | $21.90 | 1,892,513 |
| 2022-04-13 | $22.06 | $22.51 | $22.00 | $22.46 | $21.95 | 2,174,040 |
| 2022-04-12 | $22.22 | $22.64 | $22.07 | $22.25 | $21.75 | 2,239,881 |
| 2022-04-11 | $22.08 | $22.63 | $21.97 | $22.18 | $21.68 | 2,754,448 |
| 2022-04-08 | $22.15 | $22.28 | $21.70 | $22.10 | $21.60 | 2,322,394 |
| 2022-04-07 | $21.89 | $21.98 | $21.20 | $21.81 | $21.32 | 4,231,485 |
| 2022-04-06 | $21.34 | $21.99 | $21.28 | $21.88 | $21.39 | 4,793,650 |
| 2022-04-05 | $21.64 | $22.03 | $21.35 | $21.49 | $21.01 | 3,974,252 |
| 2022-04-04 | $21.31 | $21.83 | $21.02 | $21.75 | $21.26 | 2,577,594 |
| 2022-04-01 | $21.50 | $21.63 | $20.88 | $21.40 | $20.92 | 3,638,777 |
| 2022-03-31 | $22.02 | $22.15 | $21.38 | $21.41 | $20.93 | 4,431,979 |
| 2022-03-30 | $22.65 | $22.68 | $22.00 | $22.23 | $21.73 | 2,561,171 |
| 2022-03-29 | $22.51 | $22.94 | $22.50 | $22.81 | $22.30 | 2,077,405 |
| 2022-03-28 | $22.19 | $22.32 | $21.95 | $22.20 | $21.70 | 1,847,630 |
| 2022-03-25 | $21.86 | $22.73 | $21.84 | $22.31 | $21.81 | 2,264,690 |
| 2022-03-24 | $21.95 | $22.11 | $21.70 | $21.88 | $21.39 | 2,228,084 |
| 2022-03-23 | $22.11 | $22.20 | $21.96 | $21.99 | $21.49 | 1,913,163 |
| 2022-03-22 | $22.41 | $22.54 | $22.08 | $22.23 | $21.73 | 2,017,720 |
| 2022-03-21 | $22.44 | $22.78 | $22.05 | $22.23 | $21.73 | 1,792,603 |
| 2022-03-18 | $22.42 | $22.52 | $21.92 | $22.39 | $21.89 | 5,546,750 |
| 2022-03-17 | $22.23 | $22.71 | $21.93 | $22.70 | $22.19 | 1,813,621 |
| 2022-03-16 | $22.17 | $22.53 | $21.97 | $22.47 | $21.96 | 2,808,835 |
| 2022-03-15 | $21.47 | $21.96 | $21.44 | $21.94 | $21.45 | 2,623,056 |
| 2022-03-14 | $21.75 | $21.87 | $21.13 | $21.38 | $20.90 | 2,802,527 |
| 2022-03-11 | $22.13 | $22.21 | $21.56 | $21.58 | $21.09 | 1,929,530 |
| 2022-03-10 | $22.17 | $22.23 | $21.65 | $21.96 | $21.47 | 3,037,852 |
| 2022-03-09 | $22.62 | $23.05 | $22.56 | $22.57 | $22.06 | 2,497,734 |
| 2022-03-08 | $22.13 | $22.92 | $21.89 | $22.12 | $21.62 | 3,150,374 |
| 2022-03-07 | $22.89 | $22.99 | $22.04 | $22.05 | $21.55 | 3,484,523 |
| 2022-03-04 | $23.48 | $23.68 | $22.93 | $23.15 | $22.63 | 3,497,010 |
| 2022-03-03 | $23.80 | $23.99 | $23.53 | $23.82 | $23.28 | 2,509,577 |
| 2022-03-02 | $22.92 | $23.82 | $22.87 | $23.68 | $23.15 | 3,384,825 |
| 2022-03-01 | $23.60 | $23.80 | $22.68 | $22.87 | $22.35 | 3,164,851 |
| 2022-02-28 | $23.77 | $24.02 | $23.52 | $23.75 | $23.21 | 4,124,789 |
| 2022-02-25 | $23.69 | $24.32 | $23.54 | $24.08 | $23.54 | 3,560,577 |
| 2022-02-24 | $23.87 | $24.21 | $23.45 | $23.88 | $23.12 | 4,343,731 |
| 2022-02-23 | $25.18 | $25.20 | $24.35 | $24.42 | $23.64 | 4,595,225 |
| 2022-02-22 | $25.77 | $25.85 | $24.85 | $25.11 | $24.31 | 4,640,366 |
| 2022-02-18 | $25.88 | $26.18 | $25.58 | $25.86 | $25.04 | 3,487,117 |
| 2022-02-17 | $25.76 | $26.34 | $25.58 | $25.92 | $25.10 | 3,589,429 |
| 2022-02-16 | $25.97 | $26.45 | $25.70 | $26.01 | $25.18 | 3,749,564 |
| 2022-02-15 | $25.10 | $26.09 | $25.08 | $26.05 | $25.22 | 5,267,067 |
| 2022-02-14 | $24.52 | $25.09 | $24.26 | $24.92 | $24.13 | 5,187,149 |
| 2022-02-11 | $22.67 | $25.12 | $22.50 | $24.39 | $23.61 | 8,209,523 |
| 2022-02-10 | $22.65 | $22.85 | $21.81 | $21.96 | $21.26 | 6,184,859 |
| 2022-02-09 | $22.44 | $22.94 | $22.44 | $22.78 | $22.06 | 3,304,949 |
| 2022-02-08 | $22.06 | $22.40 | $21.88 | $22.36 | $21.65 | 2,485,348 |
| 2022-02-07 | $21.37 | $22.20 | $21.17 | $21.96 | $21.26 | 5,059,616 |
| 2022-02-04 | $23.13 | $23.13 | $21.17 | $21.33 | $20.65 | 11,503,142 |
| 2022-02-03 | $23.50 | $23.57 | $23.27 | $23.32 | $22.58 | 4,038,393 |
| 2022-02-02 | $23.43 | $23.64 | $23.37 | $23.50 | $22.75 | 3,006,801 |
| 2022-02-01 | $23.16 | $23.60 | $23.15 | $23.46 | $22.71 | 6,249,750 |
| 2022-01-31 | $22.78 | $23.36 | $22.57 | $23.21 | $22.47 | 13,593,669 |
| 2022-01-28 | $22.95 | $23.00 | $22.25 | $23.00 | $22.27 | 3,745,089 |
| 2022-01-27 | $23.39 | $23.77 | $22.91 | $23.15 | $22.41 | 2,962,652 |
| 2022-01-26 | $23.51 | $23.79 | $23.07 | $23.31 | $22.57 | 3,002,624 |
| 2022-01-25 | $23.22 | $23.46 | $22.60 | $23.34 | $22.60 | 2,992,186 |
| 2022-01-24 | $22.23 | $23.46 | $22.14 | $23.41 | $22.67 | 3,727,455 |
| 2022-01-21 | $23.08 | $23.37 | $22.95 | $23.00 | $22.27 | 3,187,027 |
| 2022-01-20 | $23.30 | $23.57 | $23.00 | $23.07 | $22.34 | 2,855,222 |
| 2022-01-19 | $23.76 | $23.89 | $23.21 | $23.30 | $22.56 | 2,758,830 |
| 2022-01-18 | $23.89 | $23.92 | $23.56 | $23.66 | $22.91 | 2,182,328 |
| 2022-01-14 | $23.54 | $23.87 | $23.45 | $23.85 | $23.09 | 3,124,673 |
| 2022-01-13 | $23.55 | $24.00 | $23.43 | $23.68 | $22.93 | 3,075,964 |
| 2022-01-12 | $23.09 | $23.47 | $23.01 | $23.43 | $22.69 | 2,577,458 |
| 2022-01-11 | $23.31 | $23.32 | $22.98 | $23.07 | $22.34 | 2,580,502 |
| 2022-01-10 | $22.97 | $23.28 | $22.92 | $23.26 | $22.52 | 3,957,453 |
| 2022-01-07 | $23.09 | $23.34 | $23.08 | $23.14 | $22.40 | 2,260,412 |
| 2022-01-06 | $23.26 | $23.43 | $22.84 | $23.08 | $22.35 | 2,852,786 |
| 2022-01-05 | $22.95 | $23.29 | $22.91 | $23.04 | $22.31 | 4,003,236 |
| 2022-01-04 | $22.25 | $22.96 | $22.24 | $22.85 | $22.12 | 2,547,156 |
| 2022-01-03 | $21.86 | $22.14 | $21.76 | $22.11 | $21.41 | 2,404,649 |
| 2021-12-31 | $21.59 | $21.92 | $21.45 | $21.84 | $21.15 | 1,700,659 |
| 2021-12-30 | $21.74 | $21.89 | $21.55 | $21.60 | $20.91 | 3,030,009 |
| 2021-12-29 | $21.70 | $21.81 | $21.59 | $21.64 | $20.95 | 1,872,672 |
| 2021-12-28 | $21.79 | $21.98 | $21.63 | $21.74 | $21.05 | 2,162,791 |
| 2021-12-27 | $21.41 | $21.86 | $21.22 | $21.84 | $21.15 | 2,094,418 |
| 2021-12-23 | $21.43 | $21.57 | $21.35 | $21.41 | $20.73 | 2,894,146 |
| 2021-12-22 | $21.43 | $21.55 | $21.17 | $21.37 | $20.69 | 1,854,056 |
| 2021-12-21 | $20.87 | $21.78 | $20.76 | $21.43 | $20.75 | 5,145,300 |
| 2021-12-20 | $21.36 | $21.37 | $20.36 | $20.57 | $19.92 | 3,913,431 |
| 2021-12-17 | $22.41 | $22.45 | $21.72 | $21.75 | $21.06 | 5,711,036 |
| 2021-12-16 | $22.66 | $22.87 | $22.41 | $22.42 | $21.71 | 1,891,329 |
| 2021-12-15 | $22.33 | $22.60 | $21.96 | $22.53 | $21.81 | 3,555,911 |
| 2021-12-14 | $22.18 | $22.66 | $22.12 | $22.40 | $21.69 | 2,802,436 |
| 2021-12-13 | $22.35 | $22.40 | $21.92 | $22.26 | $21.55 | 2,617,033 |
| 2021-12-10 | $22.95 | $23.00 | $22.28 | $22.33 | $21.62 | 2,052,975 |
| 2021-12-09 | $22.72 | $22.99 | $22.43 | $22.78 | $22.06 | 2,190,207 |
| 2021-12-08 | $22.82 | $22.92 | $22.46 | $22.84 | $22.11 | 2,766,639 |
| 2021-12-07 | $22.62 | $22.81 | $22.40 | $22.71 | $21.99 | 4,650,115 |
| 2021-12-06 | $21.87 | $22.68 | $21.87 | $22.39 | $21.68 | 4,417,602 |
| 2021-12-03 | $21.76 | $21.81 | $21.52 | $21.75 | $21.06 | 2,575,113 |
| 2021-12-02 | $20.98 | $21.78 | $20.95 | $21.60 | $20.91 | 7,104,308 |
| 2021-12-01 | $21.84 | $22.03 | $20.86 | $20.88 | $20.22 | 3,897,332 |
| 2021-11-30 | $22.14 | $22.22 | $21.24 | $21.47 | $20.79 | 9,812,474 |
| 2021-11-29 | $22.43 | $22.48 | $21.89 | $22.35 | $21.64 | 3,188,603 |
| 2021-11-26 | $22.35 | $22.60 | $22.06 | $22.46 | $21.52 | 1,436,269 |
| 2021-11-24 | $22.95 | $23.27 | $22.82 | $22.99 | $22.03 | 2,133,578 |
| 2021-11-23 | $23.16 | $23.35 | $22.94 | $23.15 | $22.19 | 1,897,703 |
| 2021-11-22 | $22.68 | $23.26 | $22.63 | $23.03 | $22.07 | 1,654,549 |
| 2021-11-19 | $22.54 | $22.79 | $22.30 | $22.67 | $21.73 | 2,039,733 |
| 2021-11-18 | $23.46 | $23.70 | $22.51 | $22.68 | $21.74 | 3,194,181 |
| 2021-11-17 | $23.41 | $23.70 | $23.29 | $23.45 | $22.47 | 1,693,887 |
| 2021-11-16 | $23.97 | $24.10 | $23.63 | $23.65 | $22.67 | 2,409,036 |
| 2021-11-15 | $24.46 | $24.50 | $23.89 | $23.96 | $22.96 | 1,485,852 |
| 2021-11-12 | $24.40 | $24.73 | $24.22 | $24.26 | $23.25 | 1,444,716 |
| 2021-11-11 | $24.15 | $24.45 | $24.08 | $24.33 | $23.32 | 1,106,912 |
| 2021-11-10 | $24.35 | $24.70 | $24.07 | $24.11 | $23.11 | 1,728,565 |
| 2021-11-09 | $24.25 | $24.62 | $24.25 | $24.47 | $23.45 | 1,711,056 |
| 2021-11-08 | $24.24 | $24.48 | $24.15 | $24.42 | $23.40 | 2,316,303 |
| 2021-11-05 | $23.98 | $24.35 | $23.88 | $24.13 | $23.13 | 1,948,699 |
| 2021-11-04 | $24.23 | $24.27 | $23.59 | $23.74 | $22.75 | 1,941,523 |
| 2021-11-03 | $23.74 | $24.28 | $23.74 | $24.10 | $23.10 | 2,911,210 |
| 2021-11-02 | $23.71 | $24.32 | $23.23 | $23.87 | $22.88 | 3,965,133 |
| 2021-11-01 | $23.65 | $23.77 | $22.90 | $23.56 | $22.58 | 4,438,153 |
| 2021-10-29 | $22.53 | $23.45 | $21.83 | $22.89 | $21.94 | 4,857,151 |
| 2021-10-28 | $21.72 | $21.87 | $21.54 | $21.77 | $20.86 | 3,820,532 |
| 2021-10-27 | $22.32 | $22.42 | $21.67 | $21.73 | $20.83 | 3,086,505 |
| 2021-10-26 | $22.48 | $22.68 | $22.27 | $22.30 | $21.37 | 2,510,022 |
| 2021-10-25 | $22.67 | $22.74 | $22.38 | $22.47 | $21.53 | 2,412,777 |
| 2021-10-22 | $23.28 | $23.33 | $22.58 | $22.64 | $21.70 | 1,924,157 |
| 2021-10-21 | $22.92 | $23.27 | $22.78 | $23.25 | $22.28 | 1,996,926 |
| 2021-10-20 | $22.76 | $23.26 | $22.73 | $23.05 | $22.09 | 1,749,569 |
| 2021-10-19 | $22.78 | $22.94 | $22.60 | $22.83 | $21.88 | 2,617,468 |
| 2021-10-18 | $22.20 | $22.68 | $22.20 | $22.64 | $21.70 | 1,698,928 |
| 2021-10-15 | $22.75 | $22.87 | $22.52 | $22.59 | $21.65 | 1,837,646 |
| 2021-10-14 | $22.29 | $22.70 | $22.26 | $22.54 | $21.60 | 1,776,428 |
| 2021-10-13 | $22.33 | $22.47 | $22.00 | $22.22 | $21.29 | 3,463,796 |
| 2021-10-12 | $22.11 | $22.61 | $22.05 | $22.27 | $21.34 | 3,168,333 |
| 2021-10-11 | $22.09 | $22.45 | $22.05 | $22.14 | $21.22 | 2,656,844 |
| 2021-10-08 | $22.53 | $22.62 | $21.97 | $21.99 | $21.07 | 1,253,840 |
| 2021-10-07 | $22.31 | $22.69 | $22.25 | $22.49 | $21.55 | 1,885,232 |
| 2021-10-06 | $21.97 | $22.41 | $21.56 | $22.14 | $21.22 | 2,536,804 |
| 2021-10-05 | $22.14 | $22.48 | $21.88 | $22.20 | $21.28 | 2,215,879 |
| 2021-10-04 | $22.48 | $22.76 | $22.03 | $22.12 | $21.20 | 2,675,638 |
| 2021-10-01 | $22.49 | $22.71 | $21.90 | $22.56 | $21.62 | 3,165,783 |
| 2021-09-30 | $24.03 | $24.13 | $21.99 | $22.14 | $21.22 | 4,972,717 |
| 2021-09-29 | $24.00 | $24.09 | $23.81 | $23.90 | $22.90 | 1,618,634 |
| 2021-09-28 | $24.08 | $24.32 | $23.92 | $24.00 | $23.00 | 1,954,607 |
| 2021-09-27 | $23.71 | $24.28 | $23.68 | $24.10 | $23.10 | 1,766,955 |
| 2021-09-24 | $23.88 | $24.00 | $23.64 | $23.67 | $22.68 | 2,347,543 |
| 2021-09-23 | $24.05 | $24.47 | $23.93 | $24.11 | $23.11 | 1,999,974 |
| 2021-09-22 | $24.09 | $24.24 | $23.88 | $23.96 | $22.96 | 1,564,913 |
| 2021-09-21 | $24.18 | $24.29 | $23.61 | $23.67 | $22.68 | 1,724,102 |
| 2021-09-20 | $24.42 | $24.47 | $23.68 | $23.97 | $22.97 | 2,385,395 |
| 2021-09-17 | $24.83 | $25.06 | $24.68 | $24.81 | $23.78 | 4,304,558 |
| 2021-09-16 | $25.31 | $25.47 | $25.00 | $25.01 | $23.97 | 2,337,506 |
| 2021-09-15 | $24.70 | $25.49 | $24.61 | $25.31 | $24.26 | 2,976,469 |
| 2021-09-14 | $25.06 | $25.24 | $24.52 | $24.72 | $23.69 | 3,020,285 |
| 2021-09-13 | $25.10 | $25.25 | $24.83 | $25.05 | $24.01 | 2,035,385 |
| 2021-09-10 | $25.65 | $25.70 | $24.78 | $24.89 | $23.85 | 2,741,362 |
| 2021-09-09 | $25.59 | $26.01 | $25.51 | $25.62 | $24.55 | 1,793,044 |
| 2021-09-08 | $25.46 | $25.62 | $25.34 | $25.51 | $24.45 | 1,973,115 |
| 2021-09-07 | $25.58 | $25.79 | $25.46 | $25.58 | $24.51 | 2,087,970 |
| 2021-09-03 | $25.50 | $25.88 | $25.47 | $25.66 | $24.59 | 2,313,805 |
| 2021-09-02 | $25.16 | $25.52 | $25.12 | $25.51 | $24.45 | 1,496,938 |
| 2021-09-01 | $25.40 | $25.51 | $24.87 | $25.11 | $24.06 | 2,219,876 |
| 2021-08-31 | $25.23 | $25.45 | $25.15 | $25.41 | $24.35 | 2,938,351 |
| 2021-08-30 | $25.44 | $25.44 | $25.05 | $25.21 | $24.16 | 1,506,476 |
| 2021-08-27 | $25.33 | $25.72 | $25.33 | $25.54 | $24.26 | 1,868,967 |
| 2021-08-26 | $25.36 | $25.38 | $25.06 | $25.21 | $23.94 | 1,736,450 |
| 2021-08-25 | $25.10 | $25.56 | $24.96 | $25.34 | $24.07 | 1,502,971 |
| 2021-08-24 | $24.62 | $25.15 | $24.62 | $25.10 | $23.84 | 1,804,347 |
| 2021-08-23 | $24.73 | $24.80 | $24.47 | $24.64 | $23.40 | 1,272,662 |
| 2021-08-20 | $23.98 | $24.53 | $23.87 | $24.51 | $23.28 | 1,562,634 |
| 2021-08-19 | $24.30 | $24.53 | $23.94 | $24.09 | $22.88 | 2,173,497 |
| 2021-08-18 | $24.95 | $25.18 | $24.53 | $24.55 | $23.31 | 2,494,650 |
| 2021-08-17 | $25.52 | $25.60 | $24.72 | $25.10 | $23.84 | 1,958,273 |
| 2021-08-16 | $25.63 | $26.15 | $25.52 | $25.76 | $24.46 | 1,859,144 |
| 2021-08-13 | $25.62 | $25.81 | $25.42 | $25.67 | $24.38 | 1,381,094 |
| 2021-08-12 | $25.88 | $25.98 | $25.49 | $25.50 | $24.22 | 1,314,611 |
| 2021-08-11 | $25.62 | $25.99 | $25.33 | $25.82 | $24.52 | 1,648,523 |
| 2021-08-10 | $25.19 | $25.59 | $24.99 | $25.51 | $24.23 | 1,237,737 |
| 2021-08-09 | $25.42 | $25.42 | $25.05 | $25.24 | $23.97 | 1,238,422 |
| 2021-08-06 | $25.50 | $25.70 | $25.35 | $25.46 | $24.18 | 1,407,628 |
| 2021-08-05 | $25.05 | $25.44 | $25.02 | $25.29 | $24.02 | 1,760,997 |
| 2021-08-04 | $25.09 | $25.32 | $24.77 | $24.83 | $23.58 | 2,297,454 |
| 2021-08-03 | $25.00 | $25.36 | $24.58 | $25.22 | $23.95 | 2,492,994 |
| 2021-08-02 | $25.11 | $25.75 | $24.78 | $24.85 | $23.60 | 4,370,432 |
| 2021-07-30 | $26.47 | $26.61 | $24.62 | $24.75 | $23.50 | 9,565,381 |
| 2021-07-29 | $26.93 | $27.38 | $26.77 | $27.22 | $25.85 | 2,654,517 |
| 2021-07-28 | $27.36 | $27.48 | $26.69 | $26.83 | $25.48 | 2,220,371 |
| 2021-07-27 | $27.27 | $27.45 | $27.01 | $27.33 | $25.96 | 2,454,071 |
| 2021-07-26 | $27.38 | $27.64 | $27.16 | $27.41 | $26.03 | 1,580,491 |
| 2021-07-23 | $27.08 | $27.35 | $27.04 | $27.33 | $25.96 | 1,256,479 |
| 2021-07-22 | $27.17 | $27.17 | $26.82 | $26.94 | $25.58 | 1,285,204 |
| 2021-07-21 | $27.15 | $27.44 | $26.98 | $27.25 | $25.88 | 2,147,339 |
| 2021-07-20 | $26.30 | $27.08 | $26.05 | $27.04 | $25.68 | 1,990,113 |
| 2021-07-19 | $26.55 | $26.59 | $25.92 | $26.15 | $24.83 | 2,988,772 |
| 2021-07-16 | $27.11 | $27.40 | $26.94 | $27.04 | $25.68 | 3,365,110 |
| 2021-07-15 | $26.94 | $27.32 | $26.69 | $27.05 | $25.69 | 2,835,967 |
| 2021-07-14 | $27.24 | $27.41 | $26.73 | $27.10 | $25.74 | 4,090,427 |
| 2021-07-13 | $27.14 | $27.20 | $26.45 | $26.46 | $25.13 | 2,068,688 |
| 2021-07-12 | $26.80 | $27.27 | $26.59 | $27.19 | $25.82 | 2,146,762 |
| 2021-07-09 | $26.78 | $27.16 | $26.71 | $27.03 | $25.67 | 1,636,399 |
| 2021-07-08 | $26.15 | $26.77 | $25.99 | $26.48 | $25.15 | 2,431,173 |
| 2021-07-07 | $26.30 | $26.67 | $26.23 | $26.61 | $25.27 | 1,561,005 |
| 2021-07-06 | $27.09 | $27.14 | $26.22 | $26.51 | $25.18 | 2,637,292 |
| 2021-07-02 | $27.46 | $27.51 | $26.90 | $27.20 | $25.83 | 2,084,371 |
| 2021-07-01 | $27.59 | $27.82 | $27.31 | $27.45 | $26.07 | 1,592,271 |
| 2021-06-30 | $26.94 | $27.64 | $26.90 | $27.47 | $26.09 | 3,112,989 |
| 2021-06-29 | $26.92 | $27.34 | $26.88 | $27.00 | $25.64 | 3,096,579 |
| 2021-06-28 | $26.91 | $26.95 | $26.50 | $26.63 | $25.29 | 1,871,143 |
| 2021-06-25 | $26.52 | $26.83 | $26.49 | $26.62 | $25.28 | 3,116,739 |
| 2021-06-24 | $26.57 | $26.73 | $26.38 | $26.60 | $25.26 | 2,537,908 |
| 2021-06-23 | $26.61 | $26.72 | $26.31 | $26.42 | $25.09 | 2,240,582 |
| 2021-06-22 | $26.65 | $26.65 | $26.21 | $26.52 | $25.19 | 1,903,739 |
| 2021-06-21 | $26.22 | $26.68 | $26.14 | $26.54 | $25.20 | 1,959,758 |
| 2021-06-18 | $25.85 | $26.25 | $25.72 | $25.99 | $24.68 | 3,488,435 |
| 2021-06-17 | $27.03 | $27.03 | $25.78 | $26.29 | $24.97 | 2,096,549 |
| 2021-06-16 | $27.27 | $27.39 | $26.82 | $27.01 | $25.65 | 1,949,374 |
| 2021-06-15 | $27.32 | $27.54 | $27.11 | $27.34 | $25.96 | 1,888,634 |
| 2021-06-14 | $28.00 | $28.07 | $27.19 | $27.34 | $25.96 | 2,221,581 |
| 2021-06-11 | $27.88 | $28.05 | $27.74 | $28.04 | $26.63 | 1,463,019 |
| 2021-06-10 | $28.21 | $28.28 | $27.54 | $27.63 | $26.24 | 1,740,991 |
| 2021-06-09 | $28.43 | $28.43 | $27.96 | $27.97 | $26.56 | 1,524,862 |
| 2021-06-08 | $28.17 | $28.56 | $27.86 | $28.41 | $26.98 | 2,270,532 |
| 2021-06-07 | $28.34 | $28.55 | $28.06 | $28.21 | $26.79 | 1,035,645 |
| 2021-06-04 | $28.38 | $28.53 | $28.06 | $28.27 | $26.85 | 1,217,798 |
| 2021-06-03 | $28.55 | $28.60 | $28.09 | $28.40 | $26.97 | 1,905,827 |
| 2021-06-02 | $28.83 | $28.87 | $28.41 | $28.61 | $27.17 | 1,646,859 |
| 2021-06-01 | $29.00 | $29.10 | $28.51 | $28.74 | $27.29 | 2,388,960 |
| 2021-05-28 | $29.00 | $29.06 | $28.36 | $28.69 | $27.25 | 2,812,390 |
| 2021-05-27 | $28.22 | $28.63 | $28.16 | $28.59 | $27.15 | 6,055,854 |
| 2021-05-26 | $28.15 | $28.36 | $28.08 | $28.25 | $26.61 | 1,829,733 |
| 2021-05-25 | $28.32 | $28.51 | $27.88 | $27.95 | $26.33 | 1,750,593 |
| 2021-05-24 | $28.46 | $28.51 | $28.13 | $28.25 | $26.61 | 1,647,273 |
| 2021-05-21 | $28.45 | $28.72 | $28.23 | $28.30 | $26.66 | 1,539,766 |
| 2021-05-20 | $28.12 | $28.62 | $27.92 | $28.44 | $26.79 | 1,830,044 |
| 2021-05-19 | $28.16 | $28.24 | $27.66 | $28.17 | $26.54 | 4,731,731 |
| 2021-05-18 | $29.37 | $29.50 | $28.44 | $28.45 | $26.80 | 3,007,441 |
| 2021-05-17 | $28.97 | $29.50 | $28.87 | $29.34 | $27.64 | 2,052,767 |
| 2021-05-14 | $28.85 | $29.07 | $28.67 | $28.95 | $27.27 | 1,345,145 |
| 2021-05-13 | $27.88 | $28.75 | $27.77 | $28.58 | $26.93 | 2,059,292 |
| 2021-05-12 | $28.87 | $28.90 | $27.99 | $28.06 | $26.43 | 2,318,374 |
| 2021-05-11 | $29.20 | $29.48 | $28.56 | $28.98 | $27.30 | 2,591,521 |
| 2021-05-10 | $29.24 | $30.10 | $29.13 | $29.27 | $27.58 | 3,508,477 |
| 2021-05-07 | $28.89 | $29.33 | $28.87 | $29.07 | $27.39 | 2,137,446 |
| 2021-05-06 | $28.62 | $29.12 | $28.35 | $29.10 | $27.42 | 2,910,400 |
| 2021-05-05 | $28.01 | $28.50 | $27.93 | $28.35 | $26.71 | 2,008,509 |
| 2021-05-04 | $27.83 | $28.17 | $27.60 | $28.06 | $26.44 | 3,146,790 |
| 2021-05-03 | $27.14 | $28.10 | $26.98 | $27.78 | $26.17 | 4,054,570 |
| 2021-04-30 | $27.49 | $27.87 | $26.78 | $26.96 | $25.40 | 4,645,631 |
| 2021-04-29 | $26.92 | $27.19 | $26.75 | $26.98 | $25.42 | 2,149,556 |
| 2021-04-28 | $27.05 | $27.07 | $26.62 | $26.66 | $25.12 | 1,495,826 |
| 2021-04-27 | $26.52 | $27.12 | $26.39 | $26.92 | $25.36 | 1,975,725 |
| 2021-04-26 | $26.65 | $26.76 | $26.45 | $26.72 | $25.17 | 1,816,883 |
| 2021-04-23 | $26.82 | $26.87 | $26.30 | $26.54 | $25.00 | 2,622,205 |
| 2021-04-22 | $27.06 | $27.16 | $26.61 | $26.68 | $25.13 | 2,571,835 |
| 2021-04-21 | $26.50 | $27.10 | $26.50 | $26.97 | $25.41 | 1,756,961 |
| 2021-04-20 | $26.39 | $26.58 | $26.10 | $26.50 | $24.97 | 2,024,729 |
| 2021-04-19 | $26.62 | $26.64 | $26.19 | $26.48 | $24.95 | 2,098,814 |
| 2021-04-16 | $26.74 | $26.97 | $26.56 | $26.76 | $25.21 | 1,749,644 |
| 2021-04-15 | $26.69 | $26.73 | $26.31 | $26.62 | $25.08 | 1,938,585 |
| 2021-04-14 | $26.70 | $26.89 | $26.38 | $26.44 | $24.91 | 2,355,766 |
| 2021-04-13 | $27.24 | $27.33 | $26.18 | $26.84 | $25.29 | 3,592,832 |
| 2021-04-12 | $26.99 | $27.43 | $26.94 | $27.38 | $25.80 | 2,333,832 |
| 2021-04-09 | $26.90 | $27.11 | $26.77 | $27.03 | $25.47 | 2,038,069 |
| 2021-04-08 | $27.00 | $27.05 | $26.65 | $26.85 | $25.30 | 2,172,109 |
| 2021-04-07 | $27.01 | $27.25 | $26.96 | $27.05 | $25.48 | 1,380,471 |
| 2021-04-06 | $27.36 | $27.41 | $27.03 | $27.09 | $25.52 | 2,240,718 |
| 2021-04-05 | $27.25 | $27.43 | $27.08 | $27.22 | $25.64 | 2,035,074 |
| 2021-04-01 | $26.64 | $27.06 | $26.52 | $27.06 | $25.49 | 2,026,743 |
| 2021-03-31 | $26.64 | $27.05 | $26.53 | $26.78 | $25.23 | 2,116,647 |
| 2021-03-30 | $26.46 | $26.76 | $26.37 | $26.70 | $25.15 | 2,060,319 |
| 2021-03-29 | $26.44 | $26.91 | $26.30 | $26.42 | $24.89 | 2,524,542 |
| 2021-03-26 | $25.86 | $26.66 | $25.76 | $26.64 | $25.10 | 2,023,569 |
| 2021-03-25 | $24.92 | $25.94 | $24.72 | $25.87 | $24.37 | 1,752,662 |
| 2021-03-24 | $25.13 | $25.52 | $24.91 | $24.91 | $23.47 | 1,812,802 |
| 2021-03-23 | $25.89 | $26.18 | $25.05 | $25.14 | $23.68 | 2,667,907 |
| 2021-03-22 | $26.09 | $26.25 | $25.72 | $26.10 | $24.59 | 1,824,571 |
| 2021-03-19 | $26.45 | $26.51 | $26.07 | $26.09 | $24.58 | 5,495,083 |
| 2021-03-18 | $25.88 | $26.68 | $25.83 | $26.29 | $24.77 | 2,819,567 |
| 2021-03-17 | $25.55 | $26.05 | $25.48 | $25.88 | $24.38 | 2,090,208 |
| 2021-03-16 | $26.06 | $26.12 | $25.59 | $25.68 | $24.19 | 2,812,753 |
| 2021-03-15 | $25.64 | $26.11 | $25.57 | $26.10 | $24.59 | 2,627,477 |
| 2021-03-12 | $25.11 | $25.48 | $24.92 | $25.40 | $23.93 | 2,398,321 |
| 2021-03-11 | $25.25 | $25.29 | $24.78 | $24.95 | $23.51 | 2,636,722 |
| 2021-03-10 | $25.25 | $25.72 | $25.09 | $25.29 | $23.83 | 3,062,802 |
| 2021-03-09 | $25.41 | $25.49 | $24.88 | $24.88 | $23.44 | 2,095,158 |
| 2021-03-08 | $24.90 | $25.50 | $24.74 | $25.20 | $23.74 | 2,396,242 |
| 2021-03-05 | $24.27 | $24.78 | $23.67 | $24.64 | $23.21 | 1,924,013 |
| 2021-03-04 | $24.26 | $24.50 | $23.53 | $23.96 | $22.57 | 2,783,010 |
| 2021-03-03 | $23.96 | $24.54 | $23.80 | $24.37 | $22.96 | 3,059,345 |
| 2021-03-02 | $24.20 | $24.23 | $23.73 | $24.05 | $22.66 | 3,321,574 |
| 2021-03-01 | $23.56 | $24.14 | $23.47 | $24.12 | $22.72 | 2,576,299 |
| 2021-02-26 | $23.55 | $23.73 | $23.15 | $23.17 | $21.83 | 4,528,120 |
| 2021-02-25 | $24.07 | $24.24 | $23.44 | $23.57 | $22.21 | 2,250,975 |
| 2021-02-24 | $23.83 | $24.43 | $23.75 | $24.39 | $22.76 | 1,856,773 |
| 2021-02-23 | $24.07 | $24.20 | $23.53 | $24.06 | $22.45 | 2,083,120 |
| 2021-02-22 | $24.26 | $24.48 | $24.12 | $24.14 | $22.52 | 1,986,131 |
| 2021-02-19 | $23.85 | $24.32 | $23.63 | $24.32 | $22.69 | 3,184,345 |
| 2021-02-18 | $23.99 | $24.04 | $23.56 | $23.64 | $22.06 | 2,802,387 |
| 2021-02-17 | $23.73 | $24.32 | $23.67 | $24.08 | $22.47 | 3,979,548 |
| 2021-02-16 | $24.26 | $24.36 | $23.74 | $23.79 | $22.20 | 5,590,269 |
| 2021-02-12 | $24.07 | $25.00 | $23.87 | $24.19 | $22.57 | 8,893,457 |
| 2021-02-11 | $26.18 | $26.38 | $25.79 | $26.05 | $24.30 | 4,578,580 |
| 2021-02-10 | $26.51 | $26.59 | $26.08 | $26.23 | $24.47 | 2,514,370 |
| 2021-02-09 | $26.80 | $26.89 | $26.31 | $26.53 | $24.75 | 2,094,808 |
| 2021-02-08 | $26.43 | $26.62 | $26.24 | $26.56 | $24.78 | 2,603,861 |
| 2021-02-05 | $26.36 | $26.48 | $26.00 | $26.13 | $24.38 | 4,509,151 |
| 2021-02-04 | $26.10 | $26.33 | $25.95 | $26.23 | $24.47 | 2,936,116 |
| 2021-02-03 | $25.71 | $26.13 | $25.50 | $25.93 | $24.19 | 4,419,581 |
| 2021-02-02 | $24.50 | $25.62 | $24.43 | $25.40 | $23.70 | 3,834,336 |
| 2021-02-01 | $24.30 | $24.58 | $23.94 | $24.39 | $22.75 | 2,066,622 |
| 2021-01-29 | $24.35 | $24.49 | $23.69 | $24.02 | $22.41 | 6,756,980 |
| 2021-01-28 | $24.52 | $24.79 | $24.37 | $24.48 | $22.84 | 3,595,937 |
| 2021-01-27 | $25.33 | $26.08 | $24.57 | $24.62 | $22.97 | 4,994,457 |
| 2021-01-26 | $25.55 | $25.99 | $25.39 | $25.89 | $24.16 | 3,197,283 |
| 2021-01-25 | $24.55 | $25.59 | $24.55 | $25.50 | $23.79 | 3,675,095 |
| 2021-01-22 | $24.51 | $24.87 | $24.30 | $24.80 | $23.14 | 1,816,197 |
| 2021-01-21 | $24.64 | $24.78 | $24.46 | $24.66 | $23.01 | 2,197,551 |
| 2021-01-20 | $24.11 | $24.73 | $23.98 | $24.66 | $23.01 | 2,396,037 |
| 2021-01-19 | $24.23 | $24.34 | $24.12 | $24.21 | $22.59 | 2,198,356 |
| 2021-01-15 | $24.13 | $24.39 | $23.90 | $24.14 | $22.52 | 2,740,208 |
| 2021-01-14 | $24.53 | $24.57 | $24.14 | $24.40 | $22.77 | 2,293,420 |
| 2021-01-13 | $24.17 | $24.45 | $23.92 | $24.37 | $22.74 | 3,742,299 |
| 2021-01-12 | $23.30 | $24.31 | $23.16 | $24.23 | $22.61 | 3,924,285 |
| 2021-01-11 | $22.90 | $23.32 | $22.71 | $23.07 | $21.52 | 2,928,677 |
| 2021-01-08 | $23.19 | $23.26 | $22.69 | $23.07 | $21.52 | 2,082,255 |
| 2021-01-07 | $22.68 | $22.90 | $22.50 | $22.64 | $21.12 | 2,319,355 |
| 2021-01-06 | $22.19 | $22.87 | $22.00 | $22.66 | $21.14 | 2,735,834 |
| 2021-01-05 | $21.63 | $21.95 | $21.50 | $21.86 | $20.40 | 3,188,068 |
| 2021-01-04 | $21.78 | $22.10 | $21.59 | $21.71 | $20.26 | 5,114,565 |
| 2020-12-31 | $21.11 | $21.31 | $20.95 | $21.23 | $19.81 | 1,814,170 |
| 2020-12-30 | $20.81 | $21.24 | $20.79 | $21.08 | $19.67 | 1,669,193 |
| 2020-12-29 | $21.30 | $21.38 | $20.83 | $20.98 | $19.57 | 1,260,015 |
| 2020-12-28 | $21.33 | $21.45 | $21.08 | $21.24 | $19.82 | 1,944,696 |
| 2020-12-24 | $21.23 | $21.27 | $21.04 | $21.22 | $19.80 | 690,204 |
| 2020-12-23 | $21.13 | $21.34 | $21.13 | $21.23 | $19.81 | 1,867,104 |
| 2020-12-22 | $20.78 | $21.23 | $20.77 | $21.08 | $19.67 | 2,922,446 |
| 2020-12-21 | $19.91 | $20.77 | $19.87 | $20.68 | $19.29 | 2,776,236 |
| 2020-12-18 | $20.08 | $20.68 | $20.05 | $20.60 | $19.22 | 8,094,688 |
| 2020-12-17 | $20.12 | $20.20 | $19.88 | $20.09 | $18.74 | 2,563,785 |
| 2020-12-16 | $20.07 | $20.31 | $19.88 | $20.07 | $18.73 | 2,636,259 |
| 2020-12-15 | $20.43 | $20.58 | $19.80 | $20.00 | $18.66 | 4,010,768 |
| 2020-12-14 | $20.76 | $20.76 | $20.32 | $20.32 | $18.96 | 4,109,519 |
| 2020-12-11 | $20.68 | $20.75 | $20.38 | $20.51 | $19.14 | 3,723,038 |
| 2020-12-10 | $20.64 | $20.86 | $20.33 | $20.81 | $19.41 | 2,581,727 |
| 2020-12-09 | $21.05 | $21.16 | $20.66 | $20.75 | $19.36 | 3,888,444 |
| 2020-12-08 | $21.11 | $21.19 | $20.49 | $21.02 | $19.61 | 5,160,598 |
| 2020-12-07 | $21.90 | $21.98 | $21.45 | $21.60 | $20.15 | 4,001,746 |
| 2020-12-04 | $21.77 | $22.09 | $21.65 | $22.03 | $20.55 | 1,954,512 |
| 2020-12-03 | $21.27 | $21.90 | $21.17 | $21.77 | $20.31 | 2,076,916 |
| 2020-12-02 | $21.43 | $21.54 | $21.11 | $21.22 | $19.80 | 2,140,025 |
| 2020-12-01 | $21.43 | $21.54 | $21.20 | $21.44 | $20.00 | 2,628,513 |
| 2020-11-30 | $20.96 | $21.49 | $20.95 | $21.26 | $19.84 | 4,987,343 |
| 2020-11-27 | $21.03 | $21.13 | $20.60 | $21.07 | $19.66 | 1,508,670 |
| 2020-11-25 | $21.20 | $21.43 | $21.04 | $21.36 | $19.71 | 2,299,212 |
| 2020-11-24 | $20.74 | $21.60 | $20.64 | $21.46 | $19.81 | 5,206,057 |
| 2020-11-23 | $20.50 | $20.83 | $20.44 | $20.51 | $18.93 | 2,134,809 |
| 2020-11-20 | $20.36 | $20.46 | $20.20 | $20.37 | $18.80 | 2,562,892 |
| 2020-11-19 | $20.18 | $20.54 | $20.00 | $20.39 | $18.82 | 2,236,093 |
| 2020-11-18 | $20.19 | $20.64 | $20.17 | $20.20 | $18.64 | 2,086,332 |
| 2020-11-17 | $20.01 | $20.32 | $19.74 | $20.17 | $18.62 | 2,807,192 |
| 2020-11-16 | $19.98 | $20.63 | $19.76 | $20.36 | $18.79 | 3,969,127 |
| 2020-11-13 | $19.12 | $19.82 | $19.03 | $19.73 | $18.21 | 1,986,232 |
| 2020-11-12 | $19.65 | $19.69 | $18.61 | $18.97 | $17.51 | 3,184,727 |
| 2020-11-11 | $19.29 | $19.68 | $19.18 | $19.67 | $18.15 | 2,691,984 |
| 2020-11-10 | $19.23 | $19.29 | $19.03 | $19.26 | $17.78 | 2,883,599 |
| 2020-11-09 | $19.73 | $20.22 | $19.06 | $19.11 | $17.64 | 5,018,924 |
| 2020-11-06 | $19.60 | $19.74 | $18.71 | $18.88 | $17.42 | 3,308,528 |
| 2020-11-05 | $18.95 | $19.73 | $18.95 | $19.56 | $18.05 | 3,357,849 |
| 2020-11-04 | $19.41 | $19.50 | $18.76 | $18.87 | $17.42 | 2,906,857 |
| 2020-11-03 | $19.27 | $19.60 | $19.05 | $19.50 | $18.00 | 4,324,568 |
| 2020-11-02 | $17.80 | $19.05 | $17.70 | $18.91 | $17.45 | 5,078,663 |
| 2020-10-30 | $18.16 | $18.49 | $17.34 | $17.66 | $16.30 | 5,829,573 |
| 2020-10-29 | $16.60 | $16.99 | $16.60 | $16.82 | $15.52 | 2,762,368 |
| 2020-10-28 | $16.88 | $17.03 | $16.57 | $16.66 | $15.38 | 2,064,255 |
| 2020-10-27 | $17.46 | $17.60 | $17.19 | $17.19 | $15.87 | 1,955,414 |
| 2020-10-26 | $17.79 | $17.79 | $17.27 | $17.44 | $16.10 | 1,247,156 |
| 2020-10-23 | $17.92 | $18.03 | $17.72 | $18.00 | $16.61 | 1,352,428 |
| 2020-10-22 | $17.61 | $17.90 | $17.47 | $17.87 | $16.49 | 1,239,604 |
| 2020-10-21 | $17.56 | $17.70 | $17.41 | $17.55 | $16.20 | 1,231,687 |
| 2020-10-20 | $17.97 | $18.01 | $17.61 | $17.68 | $16.32 | 1,213,285 |
| 2020-10-19 | $17.96 | $18.16 | $17.56 | $17.59 | $16.23 | 1,503,560 |
| 2020-10-16 | $18.14 | $18.18 | $17.91 | $18.02 | $16.63 | 1,485,336 |
| 2020-10-15 | $18.03 | $18.22 | $17.84 | $18.13 | $16.73 | 1,224,869 |
| 2020-10-14 | $17.85 | $18.31 | $17.68 | $18.27 | $16.86 | 3,806,430 |
| 2020-10-13 | $17.94 | $17.96 | $17.50 | $17.69 | $16.33 | 1,936,180 |
| 2020-10-12 | $18.08 | $18.13 | $17.86 | $17.94 | $16.56 | 1,764,480 |
| 2020-10-09 | $18.23 | $18.27 | $17.97 | $18.01 | $16.62 | 1,438,146 |
| 2020-10-08 | $17.80 | $18.11 | $17.76 | $18.10 | $16.71 | 1,460,030 |
| 2020-10-07 | $17.47 | $17.83 | $17.47 | $17.70 | $16.34 | 1,148,577 |
| 2020-10-06 | $17.68 | $17.86 | $17.29 | $17.31 | $15.98 | 1,675,660 |
| 2020-10-05 | $17.57 | $17.67 | $17.44 | $17.60 | $16.24 | 1,613,283 |
| 2020-10-02 | $16.72 | $17.52 | $16.66 | $17.38 | $16.04 | 1,823,378 |
| 2020-10-01 | $17.31 | $17.35 | $16.87 | $17.01 | $15.70 | 2,313,536 |
| 2020-09-30 | $17.22 | $17.46 | $17.11 | $17.16 | $15.84 | 2,037,415 |
| 2020-09-29 | $17.09 | $17.25 | $16.98 | $17.12 | $15.80 | 1,265,885 |
| 2020-09-28 | $16.98 | $17.30 | $16.82 | $17.22 | $15.89 | 1,819,464 |
| 2020-09-25 | $16.56 | $16.83 | $16.56 | $16.74 | $15.45 | 1,727,935 |
| 2020-09-24 | $16.88 | $17.00 | $16.57 | $16.72 | $15.43 | 1,350,381 |
| 2020-09-23 | $17.30 | $17.49 | $16.88 | $16.89 | $15.59 | 1,786,945 |
| 2020-09-22 | $17.04 | $17.39 | $16.99 | $17.22 | $15.89 | 1,794,439 |
| 2020-09-21 | $17.48 | $17.51 | $16.95 | $17.09 | $15.77 | 2,876,016 |
| 2020-09-18 | $17.88 | $18.28 | $17.68 | $17.72 | $16.35 | 4,806,045 |
| 2020-09-17 | $17.80 | $18.19 | $17.63 | $17.91 | $16.53 | 2,554,572 |
| 2020-09-16 | $17.79 | $18.24 | $17.70 | $17.99 | $16.60 | 2,855,761 |
| 2020-09-15 | $17.90 | $18.04 | $17.66 | $17.69 | $16.32 | 3,334,598 |
| 2020-09-14 | $17.64 | $17.87 | $17.45 | $17.83 | $16.46 | 3,485,428 |
| 2020-09-11 | $17.22 | $17.60 | $17.05 | $17.45 | $16.11 | 3,994,772 |
| 2020-09-10 | $16.56 | $17.34 | $16.54 | $17.21 | $15.88 | 5,061,582 |
| 2020-09-09 | $16.48 | $16.66 | $16.20 | $16.43 | $15.16 | 3,719,870 |
| 2020-09-08 | $16.29 | $16.68 | $16.09 | $16.36 | $15.10 | 4,252,211 |
| 2020-09-04 | $16.11 | $16.39 | $15.96 | $16.32 | $15.06 | 2,892,474 |
| 2020-09-03 | $16.08 | $16.47 | $15.86 | $15.92 | $14.69 | 2,656,643 |
| 2020-09-02 | $15.87 | $16.26 | $15.80 | $16.22 | $14.97 | 3,125,642 |
| 2020-09-01 | $15.91 | $16.09 | $15.67 | $15.73 | $14.52 | 3,387,230 |
| 2020-08-31 | $16.10 | $16.32 | $15.91 | $15.98 | $14.75 | 3,082,203 |
| 2020-08-28 | $16.08 | $16.27 | $15.92 | $16.22 | $14.97 | 2,002,439 |
| 2020-08-27 | $16.13 | $16.27 | $16.00 | $16.19 | $14.73 | 2,381,244 |
| 2020-08-26 | $16.10 | $16.20 | $15.97 | $15.99 | $14.55 | 2,083,951 |
| 2020-08-25 | $16.47 | $16.50 | $16.03 | $16.15 | $14.70 | 1,933,262 |
| 2020-08-24 | $16.24 | $16.47 | $16.03 | $16.43 | $14.95 | 2,442,381 |
| 2020-08-21 | $16.42 | $16.42 | $15.88 | $16.10 | $14.65 | 3,300,862 |
| 2020-08-20 | $16.66 | $16.80 | $16.34 | $16.38 | $14.91 | 1,940,992 |
| 2020-08-19 | $16.70 | $16.99 | $16.65 | $16.75 | $15.24 | 2,112,848 |
| 2020-08-18 | $16.97 | $17.03 | $16.66 | $16.72 | $15.22 | 3,429,084 |
| 2020-08-17 | $17.02 | $17.02 | $16.75 | $16.96 | $15.43 | 3,687,129 |
| 2020-08-14 | $17.01 | $17.27 | $16.88 | $16.99 | $15.46 | 1,844,715 |
| 2020-08-13 | $17.07 | $17.30 | $16.97 | $17.05 | $15.52 | 2,297,710 |
| 2020-08-12 | $17.41 | $17.46 | $16.98 | $17.11 | $15.57 | 2,716,424 |
| 2020-08-11 | $17.79 | $17.94 | $17.22 | $17.27 | $15.72 | 3,069,017 |
| 2020-08-10 | $17.42 | $17.69 | $17.22 | $17.50 | $15.93 | 2,297,769 |
| 2020-08-07 | $16.89 | $17.16 | $16.70 | $17.15 | $15.61 | 1,686,539 |
| 2020-08-06 | $16.68 | $16.92 | $16.57 | $16.82 | $15.31 | 1,926,512 |
| 2020-08-05 | $16.57 | $16.82 | $16.37 | $16.76 | $15.25 | 1,824,342 |
| 2020-08-04 | $16.40 | $16.64 | $16.28 | $16.47 | $14.99 | 2,943,548 |
| 2020-08-03 | $16.41 | $16.50 | $16.10 | $16.39 | $14.92 | 3,310,284 |
| 2020-07-31 | $18.00 | $18.00 | $16.16 | $16.40 | $14.92 | 13,061,675 |
| 2020-07-30 | $17.36 | $17.85 | $17.12 | $17.72 | $16.13 | 5,211,438 |
| 2020-07-29 | $17.22 | $17.67 | $17.17 | $17.60 | $16.02 | 2,630,109 |
| 2020-07-28 | $17.31 | $17.57 | $17.21 | $17.26 | $15.71 | 3,361,361 |
| 2020-07-27 | $17.14 | $17.61 | $17.05 | $17.36 | $15.80 | 2,766,768 |
| 2020-07-24 | $17.10 | $17.39 | $17.01 | $17.14 | $15.60 | 2,977,686 |
| 2020-07-23 | $16.83 | $17.18 | $16.76 | $17.09 | $15.55 | 3,591,029 |
| 2020-07-22 | $16.50 | $16.83 | $16.40 | $16.72 | $15.22 | 3,200,723 |
| 2020-07-21 | $16.65 | $16.75 | $15.96 | $16.55 | $15.06 | 7,225,582 |
| 2020-07-20 | $16.17 | $16.34 | $15.87 | $16.07 | $14.62 | 2,646,933 |
| 2020-07-17 | $16.58 | $16.72 | $16.27 | $16.36 | $14.89 | 2,022,175 |
| 2020-07-16 | $16.04 | $16.69 | $16.03 | $16.55 | $15.06 | 2,207,387 |
| 2020-07-15 | $16.29 | $16.47 | $16.20 | $16.40 | $14.92 | 1,885,898 |
| 2020-07-14 | $15.67 | $16.19 | $15.54 | $16.08 | $14.63 | 3,599,586 |
| 2020-07-13 | $15.91 | $16.07 | $15.70 | $15.72 | $14.31 | 2,473,640 |
| 2020-07-10 | $15.19 | $15.87 | $15.11 | $15.81 | $14.39 | 2,317,832 |
| 2020-07-09 | $15.77 | $15.81 | $14.95 | $15.01 | $13.66 | 4,211,394 |
| 2020-07-08 | $15.76 | $15.88 | $15.58 | $15.81 | $14.39 | 2,389,316 |
| 2020-07-07 | $15.82 | $16.02 | $15.76 | $15.85 | $14.42 | 2,745,683 |
| 2020-07-06 | $16.31 | $16.36 | $15.98 | $16.00 | $14.56 | 4,132,198 |
| 2020-07-02 | $16.19 | $16.49 | $15.94 | $15.97 | $14.53 | 2,235,324 |
| 2020-07-01 | $15.81 | $16.16 | $15.75 | $15.78 | $14.36 | 2,180,658 |
| 2020-06-30 | $15.56 | $15.95 | $15.34 | $15.88 | $14.45 | 3,009,576 |
| 2020-06-29 | $15.35 | $15.68 | $15.21 | $15.59 | $14.19 | 4,329,958 |
| 2020-06-26 | $15.05 | $15.19 | $14.81 | $15.05 | $13.70 | 3,870,691 |
| 2020-06-25 | $14.96 | $15.27 | $14.86 | $15.19 | $13.82 | 2,265,454 |
| 2020-06-24 | $15.39 | $15.43 | $14.90 | $15.09 | $13.73 | 4,693,041 |
| 2020-06-23 | $15.79 | $15.96 | $15.54 | $15.58 | $14.18 | 4,731,704 |
| 2020-06-22 | $15.73 | $15.88 | $15.48 | $15.65 | $14.24 | 2,980,942 |
| 2020-06-19 | $15.64 | $15.89 | $15.28 | $15.87 | $14.44 | 11,846,430 |
| 2020-06-18 | $15.58 | $15.90 | $15.42 | $15.45 | $14.06 | 2,773,686 |
| 2020-06-17 | $15.76 | $15.97 | $15.41 | $15.81 | $14.39 | 3,170,312 |
| 2020-06-16 | $15.50 | $15.98 | $15.21 | $15.73 | $14.31 | 5,035,293 |
| 2020-06-15 | $14.80 | $15.11 | $14.61 | $14.91 | $13.57 | 4,108,116 |
| 2020-06-12 | $15.50 | $15.61 | $14.84 | $15.30 | $13.92 | 3,163,231 |
| 2020-06-11 | $15.08 | $15.45 | $14.82 | $14.88 | $13.54 | 3,383,573 |
| 2020-06-10 | $16.69 | $16.69 | $15.92 | $15.93 | $14.50 | 3,567,946 |
| 2020-06-09 | $16.83 | $17.07 | $16.44 | $16.66 | $15.16 | 4,457,997 |
| 2020-06-08 | $16.70 | $17.48 | $16.64 | $17.42 | $15.85 | 4,910,381 |
| 2020-06-05 | $16.00 | $16.79 | $15.99 | $16.40 | $14.92 | 5,604,129 |
| 2020-06-04 | $14.96 | $15.75 | $14.83 | $15.47 | $14.08 | 5,231,050 |
| 2020-06-03 | $13.99 | $15.11 | $13.96 | $14.99 | $13.64 | 4,962,898 |
| 2020-06-02 | $13.60 | $13.91 | $13.50 | $13.85 | $12.60 | 2,843,232 |
| 2020-06-01 | $13.10 | $13.51 | $13.06 | $13.46 | $12.25 | 3,067,136 |
| 2020-05-29 | $13.43 | $13.43 | $13.06 | $13.15 | $11.97 | 6,024,780 |
| 2020-05-28 | $14.37 | $14.37 | $13.53 | $13.58 | $12.36 | 3,761,154 |
| 2020-05-27 | $13.88 | $14.41 | $13.85 | $14.39 | $12.88 | 3,974,538 |
| 2020-05-26 | $13.11 | $13.74 | $13.04 | $13.55 | $12.13 | 3,755,293 |
| 2020-05-22 | $12.98 | $12.98 | $12.66 | $12.78 | $11.44 | 2,180,128 |
| 2020-05-21 | $12.43 | $12.92 | $12.36 | $12.86 | $11.51 | 3,960,892 |
| 2020-05-20 | $12.84 | $12.95 | $12.45 | $12.58 | $11.26 | 3,270,987 |
| 2020-05-19 | $12.66 | $12.97 | $12.42 | $12.64 | $11.31 | 3,997,436 |
| 2020-05-18 | $12.24 | $12.71 | $12.24 | $12.66 | $11.33 | 2,917,482 |
| 2020-05-15 | $11.53 | $11.78 | $11.34 | $11.70 | $10.47 | 2,000,878 |
| 2020-05-14 | $11.48 | $11.70 | $11.05 | $11.62 | $10.40 | 2,813,425 |
| 2020-05-13 | $12.03 | $12.08 | $11.44 | $11.72 | $10.49 | 7,342,004 |
| 2020-05-12 | $12.11 | $12.35 | $12.06 | $12.17 | $10.89 | 3,638,983 |
| 2020-05-11 | $12.15 | $12.28 | $11.90 | $12.03 | $10.77 | 3,535,483 |
| 2020-05-08 | $12.23 | $12.49 | $12.06 | $12.41 | $11.11 | 2,591,846 |
| 2020-05-07 | $11.78 | $12.38 | $11.75 | $12.04 | $10.77 | 3,046,955 |
| 2020-05-06 | $11.98 | $12.12 | $11.53 | $11.69 | $10.46 | 2,764,270 |
| 2020-05-05 | $12.50 | $12.62 | $11.92 | $11.93 | $10.68 | 3,203,971 |
| 2020-05-04 | $12.19 | $12.50 | $12.02 | $12.39 | $11.09 | 3,767,137 |
| 2020-05-01 | $13.20 | $13.31 | $12.21 | $12.28 | $10.99 | 6,781,057 |
| 2020-04-30 | $14.10 | $14.12 | $13.72 | $13.88 | $12.42 | 4,788,699 |
| 2020-04-29 | $14.58 | $14.69 | $14.31 | $14.33 | $12.82 | 3,531,127 |
| 2020-04-28 | $13.84 | $14.42 | $13.84 | $14.23 | $12.73 | 4,972,538 |
| 2020-04-27 | $12.97 | $13.61 | $12.92 | $13.49 | $12.07 | 4,150,597 |
| 2020-04-24 | $12.64 | $13.08 | $12.50 | $12.91 | $11.55 | 5,442,462 |
| 2020-04-23 | $12.25 | $12.83 | $12.20 | $12.60 | $11.28 | 4,692,790 |
| 2020-04-22 | $12.52 | $12.65 | $12.02 | $12.06 | $10.79 | 4,209,683 |
| 2020-04-21 | $12.32 | $12.74 | $12.24 | $12.52 | $11.20 | 3,001,988 |
| 2020-04-20 | $12.67 | $13.05 | $12.08 | $12.78 | $11.44 | 6,883,565 |
| 2020-04-17 | $13.11 | $13.38 | $12.52 | $12.86 | $11.51 | 4,870,250 |
| 2020-04-16 | $12.71 | $12.86 | $12.25 | $12.61 | $11.28 | 2,955,349 |
| 2020-04-15 | $13.25 | $13.31 | $12.62 | $12.73 | $11.39 | 2,930,707 |
| 2020-04-14 | $13.76 | $13.88 | $13.44 | $13.80 | $12.35 | 2,850,587 |
| 2020-04-13 | $14.08 | $14.11 | $13.04 | $13.34 | $11.94 | 2,139,613 |
| 2020-04-09 | $13.63 | $14.44 | $13.63 | $14.15 | $12.66 | 5,238,289 |
| 2020-04-08 | $13.27 | $13.58 | $13.03 | $13.47 | $12.05 | 3,275,169 |
| 2020-04-07 | $13.45 | $13.62 | $12.94 | $13.10 | $11.72 | 3,638,391 |
| 2020-04-06 | $12.68 | $13.11 | $12.53 | $12.82 | $11.47 | 3,250,990 |
| 2020-04-03 | $11.90 | $12.39 | $11.70 | $11.99 | $10.73 | 3,122,123 |
| 2020-04-02 | $12.28 | $12.73 | $11.79 | $12.07 | $10.80 | 4,159,880 |
| 2020-04-01 | $12.52 | $12.85 | $12.01 | $12.39 | $11.09 | 5,029,252 |
| 2020-03-31 | $13.50 | $13.77 | $12.93 | $13.28 | $11.88 | 5,506,994 |
| 2020-03-30 | $13.59 | $13.85 | $13.44 | $13.64 | $12.21 | 4,105,140 |
| 2020-03-27 | $13.40 | $14.34 | $13.18 | $13.61 | $12.18 | 4,094,653 |
| 2020-03-26 | $12.98 | $14.22 | $12.73 | $14.11 | $12.63 | 4,452,323 |
| 2020-03-25 | $12.63 | $13.29 | $11.83 | $12.76 | $11.42 | 5,181,742 |
| 2020-03-24 | $11.20 | $12.52 | $11.19 | $12.46 | $11.15 | 6,163,769 |
| 2020-03-23 | $11.43 | $11.72 | $10.44 | $10.55 | $9.44 | 5,432,447 |
| 2020-03-20 | $12.39 | $12.43 | $11.39 | $11.42 | $10.22 | 6,597,662 |
| 2020-03-19 | $11.91 | $12.84 | $11.10 | $12.43 | $11.12 | 4,304,060 |
| 2020-03-18 | $12.40 | $12.72 | $11.20 | $12.16 | $10.88 | 6,414,632 |
| 2020-03-17 | $12.89 | $13.81 | $11.91 | $13.26 | $11.87 | 6,087,480 |
| 2020-03-16 | $11.70 | $12.89 | $11.56 | $12.28 | $10.99 | 5,681,294 |
| 2020-03-13 | $11.96 | $12.97 | $11.45 | $12.96 | $11.60 | 6,614,041 |
| 2020-03-12 | $12.70 | $12.96 | $11.26 | $11.30 | $10.11 | 6,619,242 |
| 2020-03-11 | $13.26 | $13.89 | $13.16 | $13.63 | $12.20 | 9,538,367 |
| 2020-03-10 | $14.31 | $14.62 | $13.37 | $13.79 | $12.34 | 8,180,487 |
| 2020-03-09 | $13.00 | $13.84 | $12.50 | $13.68 | $12.24 | 6,973,882 |
| 2020-03-06 | $13.92 | $14.49 | $13.64 | $13.98 | $12.51 | 5,553,909 |
| 2020-03-05 | $14.77 | $14.87 | $14.08 | $14.19 | $12.70 | 4,593,017 |
| 2020-03-04 | $15.73 | $15.78 | $14.99 | $15.33 | $13.72 | 3,925,447 |
| 2020-03-03 | $16.23 | $16.77 | $15.27 | $15.47 | $13.84 | 5,033,031 |
| 2020-03-02 | $15.51 | $16.48 | $15.37 | $16.45 | $14.72 | 7,320,457 |
| 2020-02-28 | $14.75 | $15.50 | $14.50 | $15.43 | $13.81 | 9,330,111 |
| 2020-02-27 | $15.97 | $16.53 | $15.24 | $15.24 | $13.64 | 7,236,774 |
| 2020-02-26 | $17.12 | $17.33 | $16.57 | $16.59 | $14.63 | 4,196,037 |
| 2020-02-25 | $18.28 | $18.45 | $16.98 | $17.03 | $15.01 | 7,006,389 |
| 2020-02-24 | $18.70 | $18.77 | $18.12 | $18.24 | $16.08 | 5,677,033 |
| 2020-02-21 | $19.75 | $19.88 | $19.21 | $19.23 | $16.95 | 2,779,949 |
| 2020-02-20 | $19.83 | $20.22 | $19.78 | $19.89 | $17.53 | 3,323,110 |
| 2020-02-19 | $20.09 | $20.27 | $19.80 | $19.90 | $17.54 | 2,647,844 |
| 2020-02-18 | $20.03 | $20.46 | $19.71 | $20.02 | $17.65 | 3,006,669 |
| 2020-02-14 | $18.93 | $20.69 | $18.55 | $20.10 | $17.72 | 7,850,528 |
| 2020-02-13 | $19.65 | $19.91 | $19.46 | $19.52 | $17.21 | 4,622,542 |
| 2020-02-12 | $20.23 | $20.36 | $19.66 | $19.69 | $17.36 | 3,684,639 |
| 2020-02-11 | $20.21 | $20.34 | $20.08 | $20.17 | $17.78 | 2,340,295 |
| 2020-02-10 | $19.93 | $20.20 | $19.85 | $20.19 | $17.80 | 2,880,548 |
| 2020-02-07 | $20.11 | $20.14 | $19.83 | $20.06 | $17.68 | 2,762,966 |
| 2020-02-06 | $20.68 | $20.80 | $20.16 | $20.22 | $17.83 | 2,370,077 |
| 2020-02-05 | $20.14 | $20.54 | $20.05 | $20.53 | $18.10 | 3,675,993 |
| 2020-02-04 | $19.99 | $20.08 | $19.80 | $19.91 | $17.55 | 3,584,382 |
| 2020-02-03 | $19.62 | $20.01 | $19.56 | $19.71 | $17.38 | 2,841,421 |
| 2020-01-31 | $19.98 | $20.00 | $19.41 | $19.53 | $17.22 | 5,176,315 |
| 2020-01-30 | $19.79 | $20.01 | $19.56 | $20.00 | $17.63 | 2,422,914 |
| 2020-01-29 | $20.21 | $20.24 | $19.84 | $19.86 | $17.51 | 2,448,343 |
| 2020-01-28 | $19.74 | $20.13 | $19.50 | $20.10 | $17.72 | 3,021,823 |
| 2020-01-27 | $19.40 | $19.82 | $19.35 | $19.60 | $17.28 | 2,902,115 |
| 2020-01-24 | $20.11 | $20.18 | $19.73 | $19.89 | $17.53 | 1,479,317 |
| 2020-01-23 | $19.98 | $20.23 | $19.65 | $20.16 | $17.77 | 1,845,275 |
| 2020-01-22 | $20.06 | $20.23 | $20.03 | $20.09 | $17.71 | 1,803,443 |
| 2020-01-21 | $19.53 | $20.08 | $19.53 | $20.05 | $17.68 | 3,589,414 |
| 2020-01-17 | $20.30 | $20.49 | $20.19 | $20.26 | $17.86 | 2,712,568 |
| 2020-01-16 | $20.04 | $20.23 | $19.88 | $20.21 | $17.82 | 2,708,719 |
| 2020-01-15 | $19.88 | $20.22 | $19.74 | $19.82 | $17.47 | 3,610,891 |
| 2020-01-14 | $19.52 | $20.05 | $19.40 | $19.98 | $17.61 | 3,991,607 |
| 2020-01-13 | $19.31 | $19.60 | $19.04 | $19.57 | $17.25 | 2,479,806 |
| 2020-01-10 | $19.23 | $19.35 | $19.12 | $19.24 | $16.96 | 2,339,339 |
| 2020-01-09 | $19.31 | $19.32 | $19.05 | $19.16 | $16.89 | 3,903,515 |
| 2020-01-08 | $19.07 | $19.27 | $18.95 | $19.20 | $16.93 | 2,966,971 |
| 2020-01-07 | $18.95 | $19.15 | $18.73 | $19.00 | $16.75 | 3,363,018 |
| 2020-01-06 | $18.52 | $18.93 | $18.44 | $18.90 | $16.66 | 3,491,953 |
| 2020-01-03 | $18.78 | $18.85 | $18.50 | $18.66 | $16.45 | 3,206,853 |
| 2020-01-02 | $19.43 | $19.44 | $18.87 | $19.08 | $16.82 | 3,960,847 |
| 2019-12-31 | $19.12 | $19.45 | $19.11 | $19.22 | $16.94 | 2,165,222 |
| 2019-12-30 | $19.22 | $19.27 | $19.02 | $19.12 | $16.86 | 1,502,807 |
| 2019-12-27 | $19.16 | $19.32 | $19.07 | $19.23 | $16.95 | 2,346,955 |
| 2019-12-26 | $19.41 | $19.51 | $19.01 | $19.09 | $16.83 | 1,836,523 |
| 2019-12-24 | $19.33 | $19.41 | $19.20 | $19.39 | $17.09 | 884,400 |
| 2019-12-23 | $19.84 | $19.90 | $19.29 | $19.34 | $17.05 | 3,397,557 |
| 2019-12-20 | $18.87 | $19.99 | $18.82 | $19.86 | $17.51 | 12,935,053 |
| 2019-12-19 | $18.51 | $19.02 | $18.26 | $18.95 | $16.71 | 6,113,806 |
| 2019-12-18 | $18.92 | $18.95 | $18.47 | $18.57 | $16.37 | 4,100,028 |
| 2019-12-17 | $18.45 | $18.95 | $18.45 | $18.92 | $16.68 | 3,885,399 |
| 2019-12-16 | $19.30 | $19.39 | $18.38 | $18.41 | $16.23 | 4,694,017 |
| 2019-12-13 | $19.51 | $19.51 | $18.98 | $19.21 | $16.93 | 2,447,624 |
| 2019-12-12 | $19.13 | $19.49 | $19.11 | $19.44 | $17.14 | 2,765,024 |
| 2019-12-11 | $18.79 | $19.16 | $18.75 | $19.04 | $16.79 | 2,917,406 |
| 2019-12-10 | $19.15 | $19.21 | $18.82 | $18.83 | $16.60 | 2,852,280 |
| 2019-12-09 | $19.08 | $19.19 | $18.96 | $19.13 | $16.86 | 2,085,246 |
| 2019-12-06 | $18.91 | $19.33 | $18.87 | $19.05 | $16.79 | 3,358,181 |
| 2019-12-05 | $18.90 | $18.90 | $18.62 | $18.73 | $16.51 | 2,017,250 |
| 2019-12-04 | $18.71 | $19.05 | $18.65 | $18.91 | $16.67 | 4,009,996 |
| 2019-12-03 | $18.93 | $18.97 | $18.60 | $18.63 | $16.42 | 3,212,129 |
| 2019-12-02 | $19.25 | $19.39 | $19.08 | $19.18 | $16.91 | 2,671,927 |
| 2019-11-29 | $19.15 | $19.46 | $19.15 | $19.22 | $16.94 | 1,369,601 |
| 2019-11-27 | $18.84 | $19.29 | $18.74 | $19.28 | $17.00 | 2,426,963 |
| 2019-11-26 | $18.97 | $19.08 | $18.72 | $18.83 | $16.60 | 4,758,886 |
| 2019-11-25 | $19.15 | $19.34 | $19.05 | $19.28 | $16.79 | 4,280,791 |
| 2019-11-22 | $19.21 | $19.26 | $18.94 | $19.00 | $16.55 | 4,287,648 |
| 2019-11-21 | $19.27 | $19.35 | $19.13 | $19.19 | $16.71 | 2,982,188 |
| 2019-11-20 | $19.55 | $19.58 | $19.13 | $19.29 | $16.80 | 2,003,968 |
| 2019-11-19 | $19.67 | $19.70 | $19.42 | $19.56 | $17.04 | 1,911,634 |
| 2019-11-18 | $19.67 | $19.82 | $19.50 | $19.64 | $17.11 | 2,675,960 |
| 2019-11-15 | $19.92 | $19.93 | $19.46 | $19.74 | $17.19 | 2,948,114 |
| 2019-11-14 | $20.06 | $20.20 | $19.92 | $19.96 | $17.38 | 2,121,493 |
| 2019-11-13 | $19.82 | $20.10 | $19.66 | $20.09 | $17.50 | 3,464,061 |
| 2019-11-12 | $19.65 | $20.04 | $19.53 | $19.83 | $17.27 | 3,460,081 |
| 2019-11-11 | $20.08 | $20.12 | $19.32 | $19.52 | $17.00 | 3,796,359 |
| 2019-11-08 | $20.10 | $20.47 | $19.93 | $20.37 | $17.74 | 3,583,678 |
| 2019-11-07 | $20.19 | $20.29 | $19.93 | $20.04 | $17.45 | 4,593,872 |
| 2019-11-06 | $19.96 | $20.28 | $19.77 | $20.13 | $17.53 | 3,428,472 |
| 2019-11-05 | $20.95 | $20.99 | $19.88 | $19.97 | $17.39 | 5,838,076 |
| 2019-11-04 | $20.42 | $20.90 | $19.53 | $20.86 | $18.17 | 7,143,791 |
| 2019-11-01 | $19.86 | $20.80 | $19.19 | $20.60 | $17.94 | 11,942,962 |
| 2019-10-31 | $19.10 | $19.17 | $18.76 | $18.97 | $16.52 | 5,377,502 |
| 2019-10-30 | $18.92 | $19.27 | $18.92 | $19.22 | $16.74 | 4,080,312 |
| 2019-10-29 | $19.38 | $19.42 | $18.98 | $19.17 | $16.70 | 5,225,964 |
| 2019-10-28 | $19.77 | $19.85 | $19.42 | $19.48 | $16.97 | 3,919,397 |
| 2019-10-25 | $19.49 | $19.85 | $19.45 | $19.65 | $17.11 | 5,794,602 |
| 2019-10-24 | $19.42 | $19.56 | $19.21 | $19.45 | $16.94 | 4,400,031 |
| 2019-10-23 | $19.74 | $19.76 | $19.40 | $19.48 | $16.97 | 3,409,061 |
| 2019-10-22 | $19.71 | $19.95 | $19.20 | $19.71 | $17.17 | 4,106,192 |
| 2019-10-21 | $19.60 | $20.00 | $19.49 | $19.92 | $17.35 | 4,795,610 |
| 2019-10-18 | $18.94 | $19.56 | $18.92 | $19.40 | $16.90 | 4,322,321 |
| 2019-10-17 | $19.49 | $19.50 | $18.88 | $19.07 | $16.61 | 3,575,086 |
| 2019-10-16 | $19.13 | $19.44 | $19.05 | $19.35 | $16.85 | 4,092,670 |
| 2019-10-15 | $19.26 | $19.32 | $18.99 | $19.17 | $16.70 | 3,239,381 |
| 2019-10-14 | $18.83 | $19.25 | $18.82 | $19.23 | $16.75 | 2,727,891 |
| 2019-10-11 | $19.03 | $19.27 | $18.84 | $18.95 | $16.50 | 3,429,877 |
| 2019-10-10 | $18.79 | $18.94 | $18.63 | $18.85 | $16.42 | 2,936,852 |
| 2019-10-09 | $18.58 | $18.97 | $18.53 | $18.79 | $16.36 | 3,741,478 |
| 2019-10-08 | $18.56 | $18.73 | $18.30 | $18.48 | $16.09 | 4,774,551 |
| 2019-10-07 | $18.53 | $18.74 | $18.35 | $18.59 | $16.19 | 4,713,520 |
| 2019-10-04 | $18.14 | $18.55 | $18.06 | $18.54 | $16.15 | 2,760,713 |
| 2019-10-03 | $17.72 | $18.14 | $17.55 | $18.12 | $15.78 | 5,841,861 |
| 2019-10-02 | $18.50 | $18.50 | $17.71 | $17.79 | $15.49 | 5,015,706 |
| 2019-10-01 | $18.74 | $19.12 | $18.58 | $18.62 | $16.22 | 6,117,247 |
| 2019-09-30 | $18.84 | $19.65 | $18.59 | $18.72 | $16.30 | 9,626,426 |
| 2019-09-27 | $18.22 | $18.48 | $18.08 | $18.20 | $15.85 | 3,211,420 |
| 2019-09-26 | $18.05 | $18.68 | $17.70 | $18.31 | $15.95 | 5,560,277 |
| 2019-09-25 | $17.94 | $18.28 | $17.87 | $18.02 | $15.69 | 3,211,110 |
| 2019-09-24 | $17.93 | $18.00 | $17.69 | $17.89 | $15.58 | 3,681,653 |
| 2019-09-23 | $17.58 | $17.97 | $17.57 | $17.92 | $15.61 | 2,937,092 |
| 2019-09-20 | $17.98 | $17.98 | $17.68 | $17.70 | $15.42 | 6,361,750 |
| 2019-09-19 | $18.38 | $18.40 | $17.70 | $17.87 | $15.56 | 5,254,193 |
| 2019-09-18 | $18.43 | $18.45 | $18.15 | $18.41 | $16.03 | 3,790,500 |
| 2019-09-17 | $18.02 | $18.54 | $17.93 | $18.51 | $16.12 | 4,140,827 |
| 2019-09-16 | $18.28 | $18.43 | $17.97 | $18.28 | $15.92 | 3,879,652 |
| 2019-09-13 | $18.60 | $18.73 | $18.40 | $18.46 | $16.08 | 4,290,022 |
| 2019-09-12 | $18.44 | $18.58 | $18.22 | $18.48 | $16.09 | 3,997,076 |
| 2019-09-11 | $18.38 | $18.59 | $17.99 | $18.51 | $16.12 | 5,556,145 |
| 2019-09-10 | $17.82 | $18.33 | $17.76 | $18.32 | $15.96 | 6,270,643 |
| 2019-09-09 | $17.37 | $17.85 | $17.35 | $17.82 | $15.52 | 4,585,054 |
| 2019-09-06 | $17.48 | $17.56 | $17.22 | $17.24 | $15.01 | 4,228,177 |
| 2019-09-05 | $17.16 | $17.60 | $17.07 | $17.51 | $15.25 | 6,096,376 |
| 2019-09-04 | $16.21 | $17.00 | $16.21 | $16.98 | $14.79 | 4,012,352 |
| 2019-09-03 | $16.52 | $16.52 | $16.16 | $16.28 | $14.18 | 4,853,312 |
| 2019-08-30 | $16.60 | $16.69 | $16.39 | $16.60 | $14.46 | 3,089,864 |
| 2019-08-29 | $16.25 | $16.70 | $16.23 | $16.45 | $14.33 | 4,781,595 |
| 2019-08-28 | $15.62 | $16.35 | $15.58 | $16.26 | $13.97 | 5,039,569 |
| 2019-08-27 | $15.90 | $16.17 | $15.63 | $15.70 | $13.49 | 4,645,991 |
| 2019-08-26 | $15.88 | $15.97 | $15.72 | $15.82 | $13.59 | 3,046,310 |
| 2019-08-23 | $16.53 | $16.58 | $15.70 | $15.76 | $13.54 | 4,343,874 |
| 2019-08-22 | $16.56 | $16.77 | $16.42 | $16.68 | $14.33 | 3,195,053 |
| 2019-08-21 | $16.19 | $16.63 | $16.12 | $16.55 | $14.22 | 5,308,860 |
| 2019-08-20 | $16.05 | $16.20 | $15.85 | $16.10 | $13.83 | 4,489,512 |
| 2019-08-19 | $15.98 | $16.11 | $15.86 | $15.90 | $13.66 | 5,162,616 |
| 2019-08-16 | $15.81 | $16.02 | $15.71 | $15.84 | $13.61 | 3,263,729 |
| 2019-08-15 | $15.73 | $16.11 | $15.60 | $15.73 | $13.51 | 4,235,359 |
| 2019-08-14 | $15.71 | $15.98 | $15.60 | $15.74 | $13.52 | 3,968,726 |
| 2019-08-13 | $15.77 | $16.25 | $15.65 | $16.01 | $13.75 | 3,808,117 |
| 2019-08-12 | $15.75 | $15.95 | $15.47 | $15.84 | $13.61 | 4,412,035 |
| 2019-08-09 | $16.13 | $16.26 | $15.72 | $15.84 | $13.61 | 3,565,479 |
| 2019-08-08 | $16.22 | $16.32 | $15.89 | $16.20 | $13.91 | 4,507,115 |
| 2019-08-07 | $15.58 | $16.34 | $15.52 | $16.13 | $13.85 | 8,273,012 |
| 2019-08-06 | $15.25 | $15.87 | $15.08 | $15.82 | $13.59 | 9,475,280 |
| 2019-08-05 | $15.03 | $15.45 | $14.75 | $15.10 | $12.97 | 9,256,575 |
| 2019-08-02 | $14.23 | $15.83 | $13.91 | $15.34 | $13.18 | 20,655,553 |
| 2019-08-01 | $14.10 | $14.20 | $13.39 | $13.43 | $11.54 | 12,417,723 |
| 2019-07-31 | $14.26 | $14.60 | $14.08 | $14.19 | $12.19 | 8,235,404 |
| 2019-07-30 | $14.18 | $14.79 | $14.05 | $14.15 | $12.15 | 10,248,815 |
| 2019-07-29 | $14.20 | $14.44 | $14.00 | $14.17 | $12.17 | 10,765,564 |
| 2019-07-26 | $14.16 | $14.37 | $14.02 | $14.20 | $12.20 | 5,629,640 |
| 2019-07-25 | $14.40 | $14.46 | $14.03 | $14.13 | $12.14 | 4,404,499 |
| 2019-07-24 | $14.20 | $14.50 | $14.20 | $14.39 | $12.36 | 5,349,858 |
| 2019-07-23 | $14.17 | $14.35 | $14.09 | $14.28 | $12.27 | 3,558,560 |
| 2019-07-22 | $14.31 | $14.50 | $14.09 | $14.18 | $12.18 | 4,105,742 |
| 2019-07-19 | $14.75 | $14.75 | $14.32 | $14.33 | $12.31 | 4,126,847 |
| 2019-07-18 | $14.86 | $14.93 | $14.53 | $14.67 | $12.60 | 3,333,826 |
| 2019-07-17 | $15.21 | $15.24 | $14.79 | $14.87 | $12.77 | 4,687,573 |
| 2019-07-16 | $15.10 | $15.34 | $15.03 | $15.15 | $13.01 | 4,684,276 |
| 2019-07-15 | $14.99 | $15.22 | $14.88 | $15.15 | $13.01 | 2,984,884 |
| 2019-07-12 | $14.59 | $15.00 | $14.59 | $14.95 | $12.84 | 2,437,395 |
| 2019-07-11 | $14.93 | $14.95 | $14.48 | $14.62 | $12.56 | 2,955,181 |
| 2019-07-10 | $15.11 | $15.15 | $14.82 | $14.92 | $12.82 | 2,596,349 |
| 2019-07-09 | $15.12 | $15.30 | $14.97 | $15.04 | $12.92 | 2,927,898 |
| 2019-07-08 | $15.22 | $15.35 | $15.05 | $15.21 | $13.06 | 2,617,775 |
| 2019-07-05 | $15.38 | $15.42 | $15.03 | $15.32 | $13.16 | 2,060,392 |
| 2019-07-03 | $15.00 | $15.46 | $14.96 | $15.46 | $13.28 | 2,367,896 |
| 2019-07-02 | $15.25 | $15.25 | $14.84 | $14.93 | $12.82 | 3,851,151 |
| 2019-07-01 | $15.58 | $15.84 | $15.09 | $15.22 | $13.07 | 3,949,642 |
| 2019-06-28 | $15.26 | $15.48 | $15.15 | $15.42 | $13.24 | 6,961,694 |
| 2019-06-27 | $15.51 | $15.64 | $15.10 | $15.19 | $13.05 | 3,355,338 |
| 2019-06-26 | $14.92 | $15.44 | $14.85 | $15.38 | $13.21 | 5,184,367 |
| 2019-06-25 | $14.76 | $15.16 | $14.67 | $14.85 | $12.75 | 6,957,072 |
| 2019-06-24 | $15.40 | $15.46 | $14.65 | $14.73 | $12.65 | 4,270,012 |
| 2019-06-21 | $15.06 | $15.50 | $14.88 | $15.36 | $13.19 | 6,155,005 |
| 2019-06-20 | $15.15 | $15.28 | $14.92 | $15.07 | $12.94 | 4,060,533 |
| 2019-06-19 | $14.84 | $15.04 | $14.65 | $15.03 | $12.91 | 3,390,222 |
| 2019-06-18 | $14.62 | $15.08 | $14.56 | $14.79 | $12.70 | 3,914,000 |
| 2019-06-17 | $14.50 | $14.75 | $14.27 | $14.54 | $12.49 | 3,957,391 |
| 2019-06-14 | $14.82 | $14.82 | $14.39 | $14.50 | $12.45 | 2,929,636 |
| 2019-06-13 | $14.62 | $14.87 | $14.47 | $14.86 | $12.76 | 3,611,331 |
| 2019-06-12 | $14.62 | $14.90 | $14.55 | $14.56 | $12.51 | 3,042,643 |
| 2019-06-11 | $14.54 | $14.83 | $14.50 | $14.60 | $12.54 | 4,266,408 |
| 2019-06-10 | $14.60 | $14.90 | $14.35 | $14.38 | $12.35 | 4,978,523 |
| 2019-06-07 | $14.60 | $14.77 | $14.43 | $14.57 | $12.51 | 3,452,725 |
| 2019-06-06 | $14.76 | $15.05 | $14.30 | $14.67 | $12.60 | 3,898,350 |
| 2019-06-05 | $14.72 | $14.89 | $14.32 | $14.82 | $12.73 | 4,683,942 |
| 2019-06-04 | $13.91 | $14.68 | $13.91 | $14.63 | $12.57 | 5,344,953 |
| 2019-06-03 | $13.28 | $13.97 | $13.28 | $13.85 | $11.90 | 7,397,066 |
| 2019-05-31 | $13.26 | $13.49 | $13.04 | $13.42 | $11.53 | 9,234,949 |
| 2019-05-30 | $13.39 | $13.68 | $13.30 | $13.41 | $11.52 | 5,169,155 |
| 2019-05-29 | $14.18 | $14.30 | $13.41 | $13.65 | $11.53 | 9,511,234 |
| 2019-05-28 | $15.08 | $15.11 | $14.31 | $14.32 | $12.09 | 7,318,217 |
| 2019-05-24 | $15.24 | $15.41 | $15.01 | $15.05 | $12.71 | 2,605,195 |
| 2019-05-23 | $15.34 | $15.45 | $15.09 | $15.15 | $12.79 | 3,669,290 |
| 2019-05-22 | $15.44 | $15.72 | $15.33 | $15.50 | $13.09 | 4,184,913 |
| 2019-05-21 | $15.39 | $15.62 | $15.33 | $15.52 | $13.11 | 3,810,979 |
| 2019-05-20 | $15.26 | $15.33 | $15.03 | $15.32 | $12.94 | 4,095,470 |
| 2019-05-17 | $15.53 | $15.81 | $15.37 | $15.46 | $13.05 | 3,270,852 |
| 2019-05-16 | $15.64 | $15.92 | $15.51 | $15.54 | $13.12 | 3,313,726 |
| 2019-05-15 | $15.22 | $15.67 | $15.09 | $15.63 | $13.20 | 7,097,505 |
| 2019-05-14 | $15.25 | $15.50 | $15.08 | $15.28 | $12.90 | 4,734,196 |
| 2019-05-13 | $14.91 | $15.24 | $14.83 | $15.20 | $12.84 | 4,768,398 |
| 2019-05-10 | $15.32 | $15.42 | $14.93 | $15.32 | $12.94 | 4,655,071 |
| 2019-05-09 | $15.43 | $15.57 | $15.18 | $15.36 | $12.97 | 5,227,953 |
| 2019-05-08 | $15.90 | $16.05 | $15.50 | $15.53 | $13.11 | 5,103,305 |
| 2019-05-07 | $15.81 | $16.32 | $15.79 | $15.96 | $13.48 | 7,224,989 |
| 2019-05-06 | $16.12 | $16.26 | $15.83 | $15.98 | $13.49 | 8,264,315 |
| 2019-05-03 | $15.55 | $16.70 | $15.50 | $16.63 | $14.04 | 19,595,033 |
| 2019-05-02 | $14.33 | $14.73 | $14.33 | $14.65 | $12.37 | 7,218,167 |
| 2019-05-01 | $14.42 | $14.71 | $14.22 | $14.35 | $12.12 | 7,448,224 |
| 2019-04-30 | $14.39 | $14.50 | $14.19 | $14.38 | $12.14 | 7,172,973 |
| 2019-04-29 | $14.40 | $14.69 | $14.32 | $14.42 | $12.18 | 5,651,274 |
| 2019-04-26 | $13.64 | $14.39 | $13.64 | $14.32 | $12.09 | 7,792,272 |
| 2019-04-25 | $14.16 | $14.18 | $13.57 | $13.63 | $11.51 | 8,413,444 |
| 2019-04-24 | $14.21 | $14.35 | $14.05 | $14.23 | $12.02 | 5,768,261 |
| 2019-04-23 | $14.48 | $14.54 | $14.15 | $14.17 | $11.97 | 7,705,565 |
| 2019-04-22 | $15.16 | $15.24 | $14.40 | $14.41 | $12.17 | 10,268,338 |
| 2019-04-18 | $15.16 | $15.29 | $15.12 | $15.15 | $12.79 | 7,221,790 |
| 2019-04-17 | $15.25 | $15.37 | $15.12 | $15.16 | $12.80 | 4,294,340 |
| 2019-04-16 | $15.19 | $15.26 | $15.03 | $15.18 | $12.82 | 5,514,821 |
| 2019-04-15 | $15.39 | $15.39 | $15.15 | $15.18 | $12.82 | 4,913,945 |
| 2019-04-12 | $15.43 | $15.59 | $15.31 | $15.39 | $13.00 | 5,921,344 |
| 2019-04-11 | $15.49 | $15.58 | $15.32 | $15.36 | $12.97 | 4,470,905 |
| 2019-04-10 | $15.33 | $15.48 | $15.21 | $15.48 | $13.07 | 3,128,048 |
| 2019-04-09 | $15.69 | $15.75 | $15.26 | $15.29 | $12.91 | 5,143,521 |
| 2019-04-08 | $15.90 | $16.00 | $15.64 | $15.76 | $13.31 | 4,530,002 |
| 2019-04-05 | $15.64 | $16.09 | $15.59 | $15.85 | $13.38 | 5,532,656 |
| 2019-04-04 | $15.32 | $15.65 | $15.28 | $15.57 | $13.15 | 5,565,531 |
| 2019-04-03 | $15.50 | $15.62 | $15.20 | $15.32 | $12.94 | 4,641,707 |
| 2019-04-02 | $15.39 | $15.65 | $15.33 | $15.34 | $12.95 | 4,254,122 |
| 2019-04-01 | $15.40 | $15.64 | $15.27 | $15.44 | $13.04 | 5,827,700 |
| 2019-03-29 | $15.51 | $15.53 | $15.18 | $15.34 | $12.95 | 6,709,156 |
| 2019-03-28 | $15.34 | $15.55 | $15.18 | $15.44 | $13.04 | 4,237,371 |
| 2019-03-27 | $15.29 | $15.45 | $15.10 | $15.33 | $12.95 | 3,361,438 |
| 2019-03-26 | $15.14 | $15.50 | $15.06 | $15.27 | $12.89 | 4,406,423 |
| 2019-03-25 | $14.96 | $15.13 | $14.74 | $15.07 | $12.73 | 4,980,394 |
| 2019-03-22 | $15.75 | $15.75 | $14.99 | $15.00 | $12.67 | 6,927,023 |
| 2019-03-21 | $15.76 | $15.94 | $15.69 | $15.80 | $13.34 | 4,421,205 |
| 2019-03-20 | $15.86 | $15.98 | $15.46 | $15.75 | $13.30 | 10,779,287 |
| 2019-03-19 | $16.05 | $16.12 | $15.80 | $15.87 | $13.40 | 6,939,242 |
| 2019-03-18 | $15.56 | $16.28 | $15.56 | $15.98 | $13.49 | 9,242,447 |
| 2019-03-15 | $15.61 | $15.75 | $15.15 | $15.56 | $13.14 | 19,335,148 |
| 2019-03-14 | $15.57 | $15.91 | $15.33 | $15.45 | $13.05 | 7,289,920 |
| 2019-03-13 | $15.66 | $15.76 | $15.45 | $15.47 | $13.06 | 6,587,131 |
| 2019-03-12 | $15.62 | $15.73 | $15.23 | $15.59 | $13.16 | 6,864,516 |
| 2019-03-11 | $15.65 | $15.70 | $15.34 | $15.61 | $13.18 | 5,996,763 |
| 2019-03-08 | $15.40 | $15.87 | $15.22 | $15.44 | $13.04 | 6,982,203 |
| 2019-03-07 | $15.57 | $15.79 | $15.46 | $15.50 | $13.09 | 5,782,100 |
| 2019-03-06 | $16.02 | $16.14 | $15.63 | $15.69 | $13.25 | 6,423,072 |
| 2019-03-05 | $16.07 | $16.23 | $16.00 | $16.00 | $13.51 | 8,583,535 |
| 2019-03-04 | $16.00 | $16.40 | $15.86 | $16.11 | $13.60 | 6,376,670 |
| 2019-03-01 | $16.28 | $16.38 | $16.06 | $16.17 | $13.65 | 4,964,586 |
| 2019-02-28 | $16.51 | $16.59 | $16.07 | $16.23 | $13.71 | 8,582,970 |
| 2019-02-27 | $16.92 | $16.95 | $16.45 | $16.49 | $13.92 | 7,444,496 |
| 2019-02-26 | $17.20 | $17.25 | $17.00 | $17.12 | $14.26 | 6,960,230 |
| 2019-02-25 | $17.15 | $17.41 | $17.10 | $17.13 | $14.27 | 10,294,035 |
| 2019-02-22 | $17.23 | $17.29 | $17.02 | $17.06 | $14.21 | 10,762,306 |
| 2019-02-21 | $17.16 | $17.32 | $16.90 | $17.29 | $14.40 | 8,537,061 |
| 2019-02-20 | $17.10 | $17.69 | $16.90 | $17.15 | $14.28 | 15,955,079 |
| 2019-02-19 | $17.34 | $17.48 | $16.58 | $17.01 | $14.17 | 15,623,301 |
| 2019-02-15 | $18.94 | $19.07 | $17.10 | $17.16 | $14.29 | 42,437,052 |
| 2019-02-14 | $21.52 | $21.88 | $21.22 | $21.69 | $18.06 | 5,874,911 |
| 2019-02-13 | $21.68 | $22.06 | $21.59 | $21.65 | $18.03 | 4,215,026 |
| 2019-02-12 | $21.50 | $21.82 | $21.31 | $21.56 | $17.96 | 3,857,542 |
| 2019-02-11 | $20.71 | $21.51 | $20.54 | $21.36 | $17.79 | 4,455,780 |
| 2019-02-08 | $20.60 | $20.77 | $20.25 | $20.59 | $17.15 | 3,296,962 |
| 2019-02-07 | $21.19 | $21.23 | $20.49 | $20.72 | $17.26 | 5,152,047 |
| 2019-02-06 | $21.38 | $21.60 | $21.23 | $21.33 | $17.76 | 3,682,373 |
| 2019-02-05 | $21.72 | $21.90 | $21.27 | $21.37 | $17.80 | 3,434,706 |
| 2019-02-04 | $21.20 | $21.76 | $21.15 | $21.75 | $18.11 | 3,383,587 |
| 2019-02-01 | $21.23 | $21.36 | $21.00 | $21.28 | $17.72 | 6,687,435 |
| 2019-01-31 | $20.86 | $21.42 | $20.68 | $21.21 | $17.66 | 4,053,728 |
| 2019-01-30 | $20.93 | $21.44 | $20.58 | $20.92 | $17.42 | 6,546,931 |
| 2019-01-29 | $21.42 | $21.71 | $21.08 | $21.13 | $17.60 | 4,219,143 |
| 2019-01-28 | $21.12 | $21.54 | $20.98 | $21.45 | $17.86 | 3,424,721 |
| 2019-01-25 | $21.20 | $21.73 | $21.05 | $21.32 | $17.76 | 4,015,609 |
| 2019-01-24 | $20.28 | $21.01 | $20.11 | $20.98 | $17.47 | 3,965,709 |
| 2019-01-23 | $20.54 | $20.73 | $20.06 | $20.31 | $16.91 | 3,190,139 |
| 2019-01-22 | $21.01 | $21.08 | $20.30 | $20.49 | $17.06 | 4,893,252 |
| 2019-01-18 | $20.85 | $21.53 | $20.76 | $21.09 | $17.56 | 5,098,422 |
| 2019-01-17 | $20.51 | $20.79 | $20.35 | $20.73 | $17.26 | 4,118,056 |
| 2019-01-16 | $20.80 | $20.92 | $20.49 | $20.55 | $17.11 | 3,987,715 |
| 2019-01-15 | $20.40 | $20.88 | $20.30 | $20.79 | $17.31 | 4,354,285 |
| 2019-01-14 | $20.33 | $20.68 | $20.08 | $20.30 | $16.91 | 5,880,655 |
| 2019-01-11 | $20.47 | $20.70 | $20.20 | $20.40 | $16.99 | 4,151,148 |
| 2019-01-10 | $19.65 | $20.62 | $19.64 | $20.55 | $17.11 | 4,730,800 |
| 2019-01-09 | $19.75 | $20.15 | $19.61 | $19.73 | $16.43 | 7,750,227 |
| 2019-01-08 | $19.77 | $19.86 | $19.34 | $19.70 | $16.41 | 5,278,768 |
| 2019-01-07 | $19.16 | $19.86 | $18.80 | $19.50 | $16.24 | 9,021,095 |
| 2019-01-04 | $18.67 | $19.32 | $18.64 | $19.16 | $15.96 | 5,135,852 |
| 2019-01-03 | $18.37 | $18.72 | $18.06 | $18.27 | $15.22 | 4,385,927 |
| 2019-01-02 | $18.05 | $19.05 | $17.98 | $18.66 | $15.54 | 5,207,242 |
| 2018-12-31 | $18.57 | $18.74 | $18.02 | $18.59 | $15.48 | 5,590,183 |
| 2018-12-28 | $18.60 | $19.00 | $18.12 | $18.38 | $15.31 | 8,513,434 |
| 2018-12-27 | $18.59 | $18.71 | $17.86 | $18.40 | $15.32 | 8,277,954 |
| 2018-12-26 | $18.16 | $19.02 | $17.71 | $18.91 | $15.75 | 7,465,005 |
| 2018-12-24 | $18.67 | $18.81 | $17.94 | $17.95 | $14.95 | 4,907,226 |
| 2018-12-21 | $20.17 | $20.52 | $18.64 | $18.86 | $15.71 | 15,918,894 |
| 2018-12-20 | $21.23 | $21.25 | $19.96 | $20.03 | $16.68 | 13,007,394 |
| 2018-12-19 | $21.49 | $21.86 | $20.27 | $20.40 | $16.99 | 8,214,193 |
| 2018-12-18 | $21.59 | $21.99 | $21.26 | $21.41 | $17.83 | 6,418,342 |
| 2018-12-17 | $22.08 | $22.26 | $21.32 | $21.50 | $17.91 | 7,239,826 |
| 2018-12-14 | $22.66 | $22.72 | $21.95 | $22.08 | $18.39 | 12,960,286 |
| 2018-12-13 | $23.62 | $23.65 | $22.63 | $22.78 | $18.97 | 7,587,980 |
| 2018-12-12 | $23.67 | $23.80 | $23.40 | $23.56 | $19.62 | 7,343,653 |
| 2018-12-11 | $23.14 | $23.56 | $22.98 | $23.41 | $19.50 | 9,830,234 |
| 2018-12-10 | $22.78 | $22.90 | $21.97 | $22.86 | $19.04 | 8,360,492 |
| 2018-12-07 | $23.10 | $23.55 | $22.41 | $22.68 | $18.89 | 10,679,955 |
| 2018-12-06 | $23.28 | $23.28 | $22.15 | $22.97 | $19.13 | 12,409,922 |
| 2018-12-04 | $24.05 | $24.21 | $23.32 | $23.54 | $19.60 | 12,263,829 |
| 2018-12-03 | $23.89 | $24.57 | $23.71 | $24.17 | $20.13 | 12,693,178 |
| 2018-11-30 | $23.71 | $24.21 | $23.40 | $23.40 | $19.49 | 14,213,724 |
| 2018-11-29 | $23.19 | $24.22 | $23.06 | $23.80 | $19.82 | 8,367,268 |
| 2018-11-28 | $23.48 | $23.60 | $22.45 | $23.58 | $19.45 | 12,571,664 |
| 2018-11-27 | $23.25 | $23.54 | $22.80 | $23.41 | $19.31 | 11,694,745 |
| 2018-11-26 | $21.89 | $23.74 | $21.85 | $23.52 | $19.40 | 18,686,877 |
| 2018-11-23 | $21.59 | $21.87 | $21.48 | $21.74 | $17.93 | 2,349,326 |
| 2018-11-21 | $21.67 | $21.99 | $21.41 | $21.77 | $17.96 | 5,037,921 |
| 2018-11-20 | $21.03 | $21.62 | $20.83 | $21.60 | $17.82 | 11,113,604 |
| 2018-11-19 | $21.66 | $21.90 | $21.22 | $21.42 | $17.67 | 11,085,161 |
| 2018-11-16 | $21.13 | $21.84 | $21.12 | $21.68 | $17.88 | 9,719,537 |
| 2018-11-15 | $20.68 | $21.56 | $20.50 | $21.38 | $17.64 | 11,963,281 |
| 2018-11-14 | $20.79 | $20.81 | $20.43 | $20.61 | $17.00 | 8,926,872 |
| 2018-11-13 | $20.26 | $20.87 | $20.24 | $20.53 | $16.93 | 10,234,084 |
| 2018-11-12 | $19.83 | $20.50 | $19.68 | $20.24 | $16.69 | 10,483,423 |
| 2018-11-09 | $20.20 | $20.33 | $19.60 | $19.90 | $16.41 | 7,711,971 |
| 2018-11-08 | $20.01 | $20.44 | $19.76 | $20.21 | $16.67 | 5,444,062 |
| 2018-11-07 | $20.44 | $20.63 | $19.88 | $20.17 | $16.64 | 8,912,205 |
| 2018-11-06 | $19.91 | $20.19 | $19.75 | $19.95 | $16.46 | 8,315,931 |
| 2018-11-05 | $19.16 | $20.11 | $19.00 | $19.97 | $16.47 | 17,541,718 |
| 2018-11-02 | $18.24 | $19.32 | $17.99 | $18.99 | $15.66 | 28,383,038 |
| 2018-11-01 | $15.90 | $16.87 | $15.75 | $16.55 | $13.65 | 16,297,063 |
| 2018-10-31 | $16.18 | $16.30 | $15.56 | $15.88 | $13.10 | 10,693,932 |
| 2018-10-30 | $15.44 | $16.03 | $15.40 | $15.96 | $13.16 | 9,490,495 |
| 2018-10-29 | $15.81 | $16.02 | $15.12 | $15.40 | $12.70 | 9,230,284 |
| 2018-10-26 | $16.16 | $16.20 | $15.38 | $15.63 | $12.89 | 11,475,978 |
| 2018-10-25 | $16.09 | $16.67 | $16.06 | $16.40 | $13.53 | 9,140,499 |
| 2018-10-24 | $16.62 | $16.84 | $15.88 | $15.94 | $13.15 | 14,473,455 |
| 2018-10-23 | $16.15 | $16.57 | $15.93 | $16.43 | $13.55 | 10,612,700 |
| 2018-10-22 | $17.10 | $17.32 | $16.32 | $16.32 | $13.46 | 10,522,689 |
| 2018-10-19 | $16.64 | $17.30 | $16.57 | $16.95 | $13.98 | 12,178,730 |
| 2018-10-18 | $17.80 | $17.86 | $16.51 | $16.61 | $13.70 | 13,401,379 |
| 2018-10-17 | $17.89 | $18.24 | $17.70 | $17.75 | $14.64 | 9,681,394 |
| 2018-10-16 | $17.52 | $18.07 | $17.07 | $18.00 | $14.85 | 9,173,408 |
| 2018-10-15 | $17.35 | $17.75 | $17.29 | $17.43 | $14.38 | 10,434,954 |
| 2018-10-12 | $18.06 | $18.12 | $17.28 | $17.52 | $14.45 | 6,952,661 |
| 2018-10-11 | $18.00 | $18.10 | $17.57 | $17.67 | $14.58 | 9,018,696 |
| 2018-10-10 | $18.69 | $18.72 | $18.05 | $18.07 | $14.91 | 8,938,640 |
| 2018-10-09 | $19.33 | $19.33 | $18.60 | $18.72 | $15.44 | 6,213,535 |
| 2018-10-08 | $18.65 | $19.38 | $18.58 | $19.31 | $15.93 | 8,097,021 |
| 2018-10-05 | $20.00 | $20.09 | $18.61 | $18.82 | $15.52 | 16,044,957 |
| 2018-10-04 | $20.38 | $20.46 | $19.96 | $19.97 | $16.47 | 8,913,026 |
| 2018-10-03 | $20.45 | $20.65 | $20.18 | $20.42 | $16.84 | 4,110,781 |
| 2018-10-02 | $20.46 | $20.71 | $20.29 | $20.41 | $16.84 | 5,043,657 |
| 2018-10-01 | $20.38 | $20.81 | $20.23 | $20.43 | $16.85 | 5,738,385 |
| 2018-09-28 | $20.45 | $20.56 | $20.26 | $20.30 | $16.74 | 6,327,421 |
| 2018-09-27 | $20.55 | $20.55 | $20.36 | $20.45 | $16.87 | 8,907,325 |
| 2018-09-26 | $20.65 | $20.84 | $20.42 | $20.54 | $16.94 | 4,902,538 |
| 2018-09-25 | $20.51 | $20.73 | $20.40 | $20.58 | $16.98 | 8,261,989 |
| 2018-09-24 | $21.75 | $21.75 | $20.14 | $20.45 | $16.87 | 15,875,031 |
| 2018-09-21 | $22.06 | $22.07 | $21.57 | $21.84 | $18.01 | 14,275,614 |
| 2018-09-20 | $21.75 | $22.34 | $21.73 | $22.00 | $18.15 | 9,035,849 |
| 2018-09-19 | $21.54 | $21.91 | $21.45 | $21.64 | $17.85 | 6,976,842 |
| 2018-09-18 | $21.51 | $21.70 | $21.32 | $21.52 | $17.75 | 4,841,416 |
| 2018-09-17 | $21.70 | $21.85 | $21.53 | $21.56 | $17.78 | 4,181,047 |
| 2018-09-14 | $22.10 | $22.10 | $21.53 | $21.70 | $17.90 | 6,530,281 |
| 2018-09-13 | $21.85 | $21.99 | $21.47 | $21.98 | $18.13 | 12,633,755 |
| 2018-09-12 | $21.53 | $21.98 | $21.39 | $21.73 | $17.92 | 5,575,595 |
| 2018-09-11 | $21.58 | $21.71 | $21.27 | $21.46 | $17.70 | 4,706,332 |
| 2018-09-10 | $21.45 | $21.93 | $21.41 | $21.61 | $17.82 | 5,076,268 |
| 2018-09-07 | $21.27 | $21.44 | $21.13 | $21.37 | $17.63 | 4,135,327 |
| 2018-09-06 | $21.80 | $21.85 | $21.21 | $21.27 | $17.54 | 4,815,669 |
| 2018-09-05 | $21.32 | $22.17 | $21.25 | $21.87 | $18.04 | 9,596,599 |
| 2018-09-04 | $21.62 | $21.66 | $21.25 | $21.37 | $17.63 | 6,155,367 |
| 2018-08-31 | $21.82 | $21.83 | $21.52 | $21.72 | $17.92 | 5,588,991 |
| 2018-08-30 | $22.23 | $22.24 | $21.82 | $21.86 | $18.03 | 6,312,129 |
| 2018-08-29 | $22.62 | $22.83 | $21.95 | $22.50 | $18.37 | 8,792,597 |
| 2018-08-28 | $22.42 | $22.59 | $22.28 | $22.46 | $18.33 | 8,415,287 |
| 2018-08-27 | $21.80 | $22.39 | $21.80 | $22.33 | $18.23 | 7,580,327 |
| 2018-08-24 | $21.67 | $21.77 | $21.53 | $21.68 | $17.70 | 5,157,513 |
| 2018-08-23 | $21.64 | $21.76 | $21.33 | $21.71 | $17.72 | 5,220,079 |
| 2018-08-22 | $21.80 | $21.80 | $21.56 | $21.65 | $17.67 | 4,027,960 |
| 2018-08-21 | $21.85 | $21.91 | $21.45 | $21.80 | $17.79 | 6,680,035 |
| 2018-08-20 | $21.60 | $21.77 | $21.50 | $21.75 | $17.75 | 11,741,135 |
| 2018-08-17 | $21.32 | $21.65 | $20.95 | $21.50 | $17.55 | 6,604,827 |
| 2018-08-16 | $20.94 | $21.56 | $20.92 | $21.31 | $17.39 | 9,894,187 |
| 2018-08-15 | $20.62 | $20.91 | $20.35 | $20.89 | $17.05 | 8,051,426 |
| 2018-08-14 | $20.70 | $20.76 | $20.33 | $20.65 | $16.86 | 13,335,580 |
| 2018-08-13 | $20.90 | $20.91 | $20.26 | $20.45 | $16.69 | 13,463,707 |
| 2018-08-10 | $20.93 | $21.04 | $20.65 | $20.82 | $16.99 | 11,819,212 |
| 2018-08-09 | $21.21 | $21.41 | $20.83 | $20.88 | $17.04 | 18,774,222 |
| 2018-08-08 | $21.41 | $21.65 | $20.21 | $20.79 | $16.97 | 27,002,890 |
| 2018-08-07 | $22.68 | $22.80 | $21.65 | $21.68 | $17.70 | 24,685,031 |
| 2018-08-06 | $25.65 | $26.25 | $22.50 | $22.76 | $18.58 | 34,676,618 |
| 2018-08-03 | $26.59 | $27.04 | $26.53 | $26.57 | $21.69 | 5,422,682 |
| 2018-08-02 | $26.12 | $26.53 | $26.09 | $26.52 | $21.65 | 3,970,315 |
| 2018-08-01 | $26.02 | $26.31 | $25.99 | $26.18 | $21.37 | 4,326,292 |
| 2018-07-31 | $26.28 | $26.37 | $25.98 | $26.19 | $21.38 | 5,331,313 |
| 2018-07-30 | $26.16 | $26.68 | $26.11 | $26.21 | $21.39 | 7,463,802 |
| 2018-07-27 | $26.28 | $26.41 | $25.87 | $26.03 | $21.25 | 5,419,161 |
| 2018-07-26 | $25.81 | $26.62 | $25.81 | $26.19 | $21.38 | 7,469,822 |
| 2018-07-25 | $26.39 | $26.48 | $25.43 | $25.89 | $21.13 | 5,018,283 |
| 2018-07-24 | $26.46 | $26.89 | $26.23 | $26.45 | $21.59 | 4,084,549 |
| 2018-07-23 | $26.14 | $26.88 | $26.01 | $26.46 | $21.60 | 4,528,946 |
| 2018-07-20 | $26.71 | $26.86 | $26.09 | $26.15 | $21.35 | 5,505,941 |
| 2018-07-19 | $26.72 | $26.92 | $26.43 | $26.77 | $21.85 | 3,885,592 |
| 2018-07-18 | $27.56 | $27.68 | $26.83 | $26.86 | $21.92 | 5,421,896 |
| 2018-07-17 | $27.67 | $27.79 | $27.61 | $27.63 | $22.55 | 3,087,941 |
| 2018-07-16 | $27.82 | $27.89 | $27.69 | $27.77 | $22.67 | 2,531,269 |
| 2018-07-13 | $27.56 | $28.00 | $27.51 | $27.80 | $22.69 | 2,870,467 |
| 2018-07-12 | $27.57 | $27.68 | $27.32 | $27.52 | $22.46 | 3,414,207 |
| 2018-07-11 | $26.94 | $27.60 | $26.94 | $27.40 | $22.37 | 3,499,849 |
| 2018-07-10 | $27.80 | $27.84 | $27.38 | $27.64 | $22.56 | 4,106,135 |
| 2018-07-09 | $27.47 | $27.98 | $27.27 | $27.84 | $22.72 | 4,666,837 |
| 2018-07-06 | $27.08 | $27.58 | $27.05 | $27.42 | $22.38 | 4,301,485 |
| 2018-07-05 | $26.50 | $27.19 | $26.34 | $27.15 | $22.16 | 5,718,681 |
| 2018-07-03 | $26.25 | $26.52 | $26.16 | $26.26 | $21.44 | 3,238,851 |
| 2018-07-02 | $25.55 | $26.30 | $25.53 | $26.27 | $21.44 | 4,474,432 |
| 2018-06-29 | $25.70 | $26.22 | $25.48 | $25.79 | $21.05 | 4,006,606 |
| 2018-06-28 | $25.97 | $26.09 | $25.28 | $25.71 | $20.99 | 3,385,678 |
| 2018-06-27 | $26.05 | $26.44 | $25.64 | $25.96 | $21.19 | 8,620,764 |
| 2018-06-26 | $26.19 | $26.36 | $25.67 | $26.22 | $21.40 | 6,485,012 |
| 2018-06-25 | $25.96 | $26.22 | $25.56 | $26.02 | $21.24 | 5,746,955 |
| 2018-06-22 | $25.82 | $26.42 | $25.82 | $26.21 | $21.39 | 7,342,819 |
| 2018-06-21 | $26.25 | $26.40 | $25.71 | $25.78 | $21.04 | 3,106,636 |
| 2018-06-20 | $26.43 | $26.71 | $25.95 | $26.30 | $21.47 | 4,086,480 |
| 2018-06-19 | $25.67 | $26.43 | $25.56 | $26.26 | $21.44 | 5,410,726 |
| 2018-06-18 | $25.76 | $26.01 | $25.48 | $25.92 | $21.16 | 4,722,137 |
| 2018-06-15 | $26.30 | $26.60 | $25.88 | $26.05 | $21.26 | 6,645,418 |
| 2018-06-14 | $26.19 | $26.71 | $26.05 | $26.39 | $21.54 | 6,488,065 |
| 2018-06-13 | $26.46 | $26.68 | $26.01 | $26.04 | $21.26 | 6,301,178 |
| 2018-06-12 | $25.58 | $26.41 | $25.45 | $26.32 | $21.48 | 10,133,321 |
| 2018-06-11 | $25.10 | $25.69 | $24.96 | $25.59 | $20.89 | 14,419,185 |
| 2018-06-08 | $24.29 | $24.74 | $24.22 | $24.68 | $20.15 | 5,852,219 |
| 2018-06-07 | $24.05 | $24.75 | $24.05 | $24.47 | $19.97 | 10,818,596 |
| 2018-06-06 | $23.67 | $24.12 | $23.41 | $24.10 | $19.67 | 5,022,597 |
| 2018-06-05 | $23.27 | $23.59 | $23.14 | $23.58 | $19.25 | 9,715,526 |
| 2018-06-04 | $23.16 | $23.34 | $22.69 | $23.22 | $18.95 | 9,310,997 |
| 2018-06-01 | $23.59 | $23.71 | $22.60 | $23.12 | $18.87 | 13,858,629 |
| 2018-05-31 | $24.78 | $24.80 | $23.41 | $23.58 | $19.25 | 11,681,855 |
| 2018-05-30 | $24.83 | $24.97 | $24.39 | $24.78 | $20.23 | 5,854,348 |
| 2018-05-29 | $25.05 | $25.30 | $24.61 | $24.83 | $20.08 | 7,637,951 |
| 2018-05-25 | $25.02 | $25.44 | $25.01 | $25.26 | $20.43 | 3,727,512 |
| 2018-05-24 | $25.74 | $25.86 | $24.90 | $25.11 | $20.31 | 9,247,114 |
| 2018-05-23 | $26.19 | $26.35 | $25.63 | $25.88 | $20.93 | 7,248,912 |
| 2018-05-22 | $26.45 | $26.73 | $26.17 | $26.23 | $21.21 | 5,477,107 |
| 2018-05-21 | $26.50 | $26.72 | $26.27 | $26.39 | $21.34 | 3,465,628 |
| 2018-05-18 | $27.05 | $27.19 | $26.07 | $26.32 | $21.29 | 6,143,971 |
| 2018-05-17 | $26.55 | $27.08 | $26.35 | $27.02 | $21.85 | 6,866,236 |
| 2018-05-16 | $26.32 | $26.52 | $26.06 | $26.50 | $21.43 | 4,671,802 |
| 2018-05-15 | $26.98 | $27.06 | $26.14 | $26.34 | $21.30 | 5,967,052 |
| 2018-05-14 | $27.13 | $27.25 | $27.01 | $27.11 | $21.93 | 2,626,141 |
| 2018-05-11 | $27.35 | $27.54 | $26.85 | $27.06 | $21.88 | 5,505,837 |
| 2018-05-10 | $27.20 | $27.61 | $27.14 | $27.42 | $22.18 | 5,675,211 |
| 2018-05-09 | $27.33 | $27.48 | $26.91 | $26.96 | $21.80 | 4,651,839 |
| 2018-05-08 | $27.58 | $27.68 | $27.24 | $27.31 | $22.09 | 5,539,458 |
| 2018-05-07 | $27.66 | $27.68 | $27.07 | $27.58 | $22.31 | 5,705,962 |
| 2018-05-04 | $26.80 | $28.38 | $26.75 | $27.65 | $22.36 | 11,682,677 |
| 2018-05-03 | $26.82 | $26.91 | $26.27 | $26.69 | $21.59 | 9,314,914 |
| 2018-05-02 | $27.08 | $28.05 | $26.72 | $26.85 | $21.72 | 6,994,406 |
| 2018-05-01 | $27.46 | $27.50 | $26.54 | $27.05 | $21.88 | 9,676,532 |
| 2018-04-30 | $27.73 | $27.76 | $27.52 | $27.63 | $22.35 | 6,496,717 |
| 2018-04-27 | $26.92 | $27.80 | $26.87 | $27.74 | $22.43 | 5,163,784 |
| 2018-04-26 | $27.12 | $27.28 | $26.69 | $26.96 | $21.80 | 5,822,670 |
| 2018-04-25 | $26.82 | $27.22 | $26.57 | $27.18 | $21.98 | 3,423,484 |
| 2018-04-24 | $26.75 | $27.22 | $26.41 | $26.77 | $21.65 | 11,763,537 |
| 2018-04-23 | $26.66 | $26.92 | $26.11 | $26.47 | $21.41 | 4,902,579 |
| 2018-04-20 | $26.77 | $26.85 | $26.23 | $26.44 | $21.38 | 2,757,793 |
| 2018-04-19 | $27.25 | $27.25 | $26.26 | $26.68 | $21.58 | 6,258,043 |
| 2018-04-18 | $27.38 | $27.55 | $27.12 | $27.23 | $22.02 | 3,624,399 |
| 2018-04-17 | $27.06 | $27.66 | $26.81 | $27.37 | $22.14 | 6,864,377 |
| 2018-04-16 | $25.89 | $26.41 | $25.66 | $26.25 | $21.23 | 4,725,004 |
| 2018-04-13 | $26.01 | $26.09 | $25.60 | $25.72 | $20.80 | 4,235,556 |
| 2018-04-12 | $26.06 | $26.15 | $25.63 | $25.76 | $20.83 | 5,428,451 |
| 2018-04-11 | $25.71 | $26.06 | $25.66 | $25.92 | $20.96 | 3,633,434 |
| 2018-04-10 | $25.87 | $26.10 | $25.39 | $25.83 | $20.89 | 4,024,502 |
| 2018-04-09 | $25.87 | $25.99 | $25.39 | $25.52 | $20.64 | 3,756,425 |
| 2018-04-06 | $26.04 | $26.45 | $25.45 | $25.79 | $20.86 | 4,267,277 |
| 2018-04-05 | $25.77 | $26.36 | $25.76 | $26.22 | $21.21 | 3,974,919 |
| 2018-04-04 | $24.47 | $25.76 | $24.43 | $25.67 | $20.76 | 7,182,433 |
| 2018-04-03 | $24.95 | $25.05 | $24.45 | $24.90 | $20.14 | 5,469,010 |
| 2018-04-02 | $25.40 | $25.63 | $24.44 | $24.73 | $20.00 | 7,121,021 |
| 2018-03-29 | $25.42 | $25.87 | $25.00 | $25.48 | $20.61 | 6,517,198 |
| 2018-03-28 | $25.25 | $25.60 | $25.05 | $25.28 | $20.45 | 6,753,093 |
| 2018-03-27 | $25.42 | $25.80 | $24.60 | $25.19 | $20.37 | 11,456,569 |
| 2018-03-26 | $25.89 | $26.07 | $25.08 | $26.06 | $21.08 | 14,716,383 |
| 2018-03-23 | $25.85 | $26.01 | $25.25 | $25.35 | $20.50 | 6,583,553 |
| 2018-03-22 | $26.52 | $26.72 | $25.74 | $25.84 | $20.90 | 7,131,928 |
| 2018-03-21 | $27.18 | $27.34 | $26.79 | $26.81 | $21.68 | 4,661,443 |
| 2018-03-20 | $26.75 | $27.67 | $26.36 | $27.20 | $22.00 | 10,531,834 |
| 2018-03-19 | $28.99 | $29.20 | $26.61 | $26.79 | $21.67 | 15,941,190 |
| 2018-03-16 | $28.96 | $29.23 | $28.60 | $28.66 | $23.18 | 17,427,416 |
| 2018-03-15 | $28.37 | $28.97 | $28.20 | $28.89 | $23.36 | 8,961,855 |
| 2018-03-14 | $28.73 | $29.22 | $28.19 | $28.43 | $22.99 | 9,424,808 |
| 2018-03-13 | $29.07 | $29.55 | $28.28 | $28.60 | $23.13 | 19,455,202 |
| 2018-03-12 | $27.45 | $29.09 | $27.44 | $28.99 | $23.45 | 11,124,150 |
| 2018-03-09 | $27.39 | $27.55 | $26.98 | $27.32 | $22.10 | 7,427,062 |
| 2018-03-08 | $27.30 | $27.74 | $27.02 | $27.67 | $22.38 | 4,544,632 |
| 2018-03-07 | $27.58 | $27.73 | $26.85 | $27.20 | $22.00 | 5,233,579 |
| 2018-03-06 | $28.01 | $28.09 | $27.36 | $27.89 | $22.56 | 8,216,404 |
| 2018-03-05 | $26.61 | $28.17 | $26.52 | $28.09 | $22.72 | 10,047,939 |
| 2018-03-02 | $26.42 | $26.92 | $26.26 | $26.59 | $21.50 | 9,439,771 |
| 2018-03-01 | $27.50 | $27.67 | $26.05 | $26.50 | $21.43 | 16,611,920 |
| 2018-02-28 | $27.03 | $27.15 | $25.65 | $25.69 | $20.78 | 8,804,684 |
| 2018-02-27 | $27.61 | $27.94 | $26.88 | $26.96 | $21.80 | 6,928,889 |
| 2018-02-26 | $27.01 | $27.98 | $26.53 | $27.82 | $22.31 | 5,621,356 |
| 2018-02-23 | $26.95 | $27.38 | $26.60 | $26.80 | $21.49 | 7,170,019 |
| 2018-02-22 | $26.88 | $27.62 | $26.70 | $26.71 | $21.42 | 7,809,225 |
| 2018-02-21 | $27.40 | $27.88 | $26.83 | $26.83 | $21.52 | 7,365,188 |
| 2018-02-20 | $27.98 | $28.54 | $27.37 | $27.39 | $21.96 | 7,348,926 |
| 2018-02-16 | $27.69 | $28.48 | $26.54 | $28.23 | $22.64 | 14,338,414 |
| 2018-02-15 | $27.50 | $27.73 | $27.10 | $27.64 | $22.16 | 8,094,729 |
| 2018-02-14 | $26.49 | $27.50 | $26.45 | $27.20 | $21.81 | 7,708,872 |
| 2018-02-13 | $27.04 | $27.46 | $26.47 | $26.60 | $21.33 | 7,934,590 |
| 2018-02-12 | $27.85 | $28.27 | $27.04 | $27.30 | $21.89 | 11,236,617 |
| 2018-02-09 | $28.53 | $28.70 | $26.26 | $27.61 | $22.14 | 23,208,077 |
| 2018-02-08 | $29.38 | $29.46 | $27.44 | $27.91 | $22.38 | 13,943,050 |
| 2018-02-07 | $28.62 | $30.17 | $28.57 | $29.46 | $23.62 | 16,068,901 |
| 2018-02-06 | $25.87 | $29.09 | $25.56 | $28.75 | $23.06 | 19,525,416 |
| 2018-02-05 | $27.65 | $28.15 | $26.01 | $26.12 | $20.95 | 16,693,675 |
| 2018-02-02 | $27.20 | $28.05 | $26.79 | $27.98 | $22.44 | 19,169,525 |
| 2018-02-01 | $26.44 | $27.54 | $26.40 | $27.40 | $21.97 | 15,125,587 |
| 2018-01-31 | $25.85 | $26.46 | $25.70 | $26.44 | $21.20 | 13,734,775 |
| 2018-01-30 | $25.13 | $25.80 | $25.00 | $25.73 | $20.63 | 10,366,908 |
| 2018-01-29 | $25.08 | $25.68 | $24.90 | $25.36 | $20.34 | 13,103,441 |
| 2018-01-26 | $24.65 | $26.55 | $24.40 | $25.33 | $20.31 | 37,495,969 |
| 2018-01-25 | $27.96 | $28.00 | $23.85 | $24.81 | $19.90 | 73,637,814 |
| 2018-01-24 | $31.77 | $31.83 | $30.98 | $31.23 | $25.04 | 5,241,689 |
| 2018-01-23 | $31.50 | $31.86 | $31.45 | $31.65 | $25.38 | 3,967,279 |
| 2018-01-22 | $31.10 | $31.63 | $31.01 | $31.54 | $25.29 | 6,079,570 |
| 2018-01-19 | $31.50 | $31.58 | $30.81 | $31.22 | $25.04 | 5,315,436 |
| 2018-01-18 | $31.70 | $31.87 | $31.23 | $31.29 | $25.09 | 4,264,835 |
| 2018-01-17 | $31.95 | $32.14 | $31.71 | $31.78 | $25.48 | 3,023,558 |
| 2018-01-16 | $32.42 | $32.58 | $31.42 | $31.75 | $25.46 | 5,762,983 |
| 2018-01-12 | $31.95 | $32.27 | $31.81 | $32.26 | $25.87 | 3,464,371 |
| 2018-01-11 | $31.35 | $31.99 | $31.20 | $31.91 | $25.59 | 3,125,546 |
| 2018-01-10 | $31.73 | $31.99 | $31.04 | $31.15 | $24.98 | 4,645,224 |
| 2018-01-09 | $32.03 | $32.40 | $31.83 | $31.91 | $25.59 | 4,953,827 |
| 2018-01-08 | $32.02 | $32.27 | $31.71 | $32.08 | $25.73 | 2,943,830 |
| 2018-01-05 | $32.16 | $32.36 | $31.83 | $31.98 | $25.65 | 3,434,109 |
| 2018-01-04 | $31.99 | $32.21 | $31.63 | $32.06 | $25.71 | 3,800,721 |
| 2018-01-03 | $31.67 | $32.21 | $31.61 | $31.83 | $25.52 | 6,195,249 |
| 2018-01-02 | $31.09 | $31.75 | $30.98 | $31.64 | $25.37 | 4,170,189 |
| 2017-12-29 | $30.95 | $31.34 | $30.87 | $30.90 | $24.78 | 2,876,253 |
| 2017-12-28 | $30.73 | $31.05 | $30.71 | $31.03 | $24.88 | 2,843,330 |
| 2017-12-27 | $30.95 | $31.38 | $30.55 | $30.73 | $24.64 | 3,053,779 |
| 2017-12-26 | $30.65 | $30.95 | $30.59 | $30.92 | $24.80 | 2,839,455 |
| 2017-12-22 | $30.94 | $31.01 | $30.58 | $30.67 | $24.59 | 3,060,838 |
| 2017-12-21 | $30.34 | $31.00 | $30.13 | $30.75 | $24.66 | 5,850,894 |
| 2017-12-20 | $30.83 | $30.91 | $30.15 | $30.21 | $24.23 | 5,167,975 |
| 2017-12-19 | $31.07 | $31.40 | $30.80 | $30.81 | $24.71 | 5,124,436 |
| 2017-12-18 | $30.80 | $31.15 | $30.63 | $30.84 | $24.73 | 8,059,323 |
| 2017-12-15 | $30.68 | $31.03 | $30.22 | $30.59 | $24.53 | 10,558,971 |
| 2017-12-14 | $31.40 | $31.51 | $30.39 | $30.48 | $24.44 | 6,474,325 |
| 2017-12-13 | $31.18 | $31.66 | $31.07 | $31.40 | $25.18 | 3,944,747 |
| 2017-12-12 | $31.00 | $31.57 | $30.88 | $31.16 | $24.99 | 4,586,035 |
| 2017-12-11 | $30.90 | $31.38 | $30.74 | $30.92 | $24.80 | 5,380,262 |
| 2017-12-08 | $30.85 | $31.15 | $30.57 | $30.96 | $24.83 | 4,561,116 |
| 2017-12-07 | $31.80 | $32.09 | $30.76 | $30.81 | $24.71 | 5,989,630 |
| 2017-12-06 | $31.70 | $32.09 | $31.60 | $31.79 | $25.49 | 6,291,749 |
| 2017-12-05 | $31.85 | $32.03 | $31.42 | $31.78 | $25.48 | 6,489,043 |
| 2017-12-04 | $31.82 | $32.29 | $31.50 | $31.81 | $25.51 | 9,265,625 |
| 2017-12-01 | $30.90 | $31.74 | $30.61 | $31.51 | $25.27 | 9,404,472 |
| 2017-11-30 | $30.51 | $31.05 | $30.50 | $30.97 | $24.84 | 9,718,417 |
| 2017-11-29 | $30.39 | $31.31 | $30.30 | $30.51 | $24.47 | 5,891,050 |
| 2017-11-28 | $29.75 | $30.89 | $29.49 | $30.78 | $24.50 | 15,144,496 |
| 2017-11-27 | $28.36 | $29.81 | $28.29 | $29.79 | $23.71 | 9,242,305 |
| 2017-11-24 | $28.33 | $28.55 | $28.07 | $28.37 | $22.58 | 2,773,233 |
| 2017-11-22 | $27.96 | $28.45 | $27.78 | $28.20 | $22.44 | 6,190,272 |
| 2017-11-21 | $28.77 | $28.87 | $27.87 | $27.97 | $22.26 | 8,887,814 |
| 2017-11-20 | $28.56 | $29.07 | $28.15 | $28.82 | $22.94 | 7,657,917 |
| 2017-11-17 | $28.15 | $28.71 | $27.99 | $28.56 | $22.73 | 5,642,086 |
| 2017-11-16 | $28.10 | $28.33 | $27.83 | $28.18 | $22.43 | 7,636,735 |
| 2017-11-15 | $27.90 | $28.58 | $27.46 | $28.01 | $22.29 | 9,036,689 |
| 2017-11-14 | $28.50 | $28.59 | $27.90 | $28.04 | $22.32 | 6,680,010 |
| 2017-11-13 | $29.08 | $29.29 | $28.11 | $28.47 | $22.66 | 13,240,485 |
| 2017-11-10 | $30.01 | $30.07 | $29.22 | $29.30 | $23.32 | 11,877,810 |
| 2017-11-09 | $30.97 | $31.22 | $29.91 | $30.10 | $23.96 | 7,701,435 |
| 2017-11-08 | $30.87 | $31.54 | $30.65 | $31.41 | $25.00 | 9,338,928 |
| 2017-11-07 | $30.69 | $30.72 | $30.00 | $30.65 | $24.39 | 9,421,962 |
| 2017-11-06 | $30.66 | $31.14 | $29.92 | $30.82 | $24.53 | 10,787,760 |
| 2017-11-03 | $30.20 | $32.37 | $30.11 | $30.77 | $24.49 | 18,716,402 |
| 2017-11-02 | $32.50 | $33.20 | $29.70 | $30.01 | $23.89 | 47,501,482 |
| 2017-11-01 | $40.89 | $41.31 | $40.71 | $41.00 | $32.63 | 8,571,684 |
| 2017-10-31 | $40.46 | $40.98 | $40.28 | $40.78 | $32.46 | 6,093,512 |
| 2017-10-30 | $40.04 | $40.54 | $39.91 | $40.46 | $32.20 | 4,253,203 |
| 2017-10-27 | $40.49 | $40.49 | $39.58 | $40.00 | $31.84 | 6,237,459 |
| 2017-10-26 | $40.56 | $40.65 | $40.25 | $40.40 | $32.15 | 2,663,346 |
| 2017-10-25 | $40.51 | $40.59 | $39.90 | $40.29 | $32.07 | 2,975,401 |
| 2017-10-24 | $40.42 | $40.49 | $40.04 | $40.39 | $32.15 | 2,996,301 |
| 2017-10-23 | $40.45 | $40.62 | $39.99 | $40.16 | $31.96 | 4,414,479 |
| 2017-10-20 | $40.62 | $40.77 | $40.27 | $40.37 | $32.13 | 5,345,405 |
| 2017-10-19 | $41.06 | $41.17 | $40.44 | $40.59 | $32.31 | 6,783,494 |
| 2017-10-18 | $41.95 | $42.00 | $41.19 | $41.21 | $32.80 | 4,698,930 |
| 2017-10-17 | $42.49 | $42.52 | $41.83 | $41.94 | $33.38 | 4,021,878 |
| 2017-10-16 | $42.96 | $43.08 | $42.66 | $42.75 | $34.03 | 2,794,796 |
| 2017-10-13 | $42.86 | $43.13 | $42.48 | $43.10 | $34.30 | 3,358,107 |
| 2017-10-12 | $42.98 | $42.99 | $42.34 | $42.78 | $34.05 | 4,101,533 |
| 2017-10-11 | $42.60 | $43.30 | $41.83 | $43.17 | $34.36 | 5,125,228 |
| 2017-10-10 | $43.05 | $43.46 | $42.58 | $42.69 | $33.98 | 3,444,859 |
| 2017-10-09 | $43.91 | $43.98 | $42.93 | $43.00 | $34.22 | 3,986,181 |
| 2017-10-06 | $43.69 | $43.99 | $43.54 | $43.90 | $34.94 | 5,990,677 |
| 2017-10-05 | $43.24 | $43.83 | $42.91 | $43.80 | $34.86 | 5,859,830 |
| 2017-10-04 | $43.05 | $43.27 | $42.87 | $43.27 | $34.44 | 4,370,780 |
| 2017-10-03 | $42.90 | $43.16 | $42.50 | $43.10 | $34.30 | 4,439,667 |
| 2017-10-02 | $42.70 | $43.28 | $42.70 | $42.93 | $34.17 | 6,238,645 |
| 2017-09-29 | $41.85 | $42.69 | $41.77 | $42.67 | $33.96 | 5,282,259 |
| 2017-09-28 | $41.66 | $42.00 | $41.45 | $41.95 | $33.39 | 6,794,854 |
| 2017-09-27 | $41.41 | $42.10 | $41.29 | $41.58 | $33.09 | 4,465,918 |
| 2017-09-26 | $41.15 | $41.75 | $41.10 | $41.24 | $32.82 | 5,634,912 |
| 2017-09-25 | $41.39 | $41.67 | $40.88 | $40.96 | $32.60 | 5,327,141 |
| 2017-09-22 | $41.45 | $41.67 | $41.25 | $41.39 | $32.94 | 4,141,381 |
| 2017-09-21 | $42.40 | $42.57 | $41.47 | $41.48 | $33.01 | 5,765,457 |
| 2017-09-20 | $42.67 | $42.80 | $42.25 | $42.40 | $33.75 | 3,773,855 |
| 2017-09-19 | $43.00 | $43.13 | $42.40 | $42.67 | $33.96 | 5,307,724 |
| 2017-09-18 | $43.19 | $43.26 | $42.53 | $42.99 | $34.22 | 4,591,562 |
| 2017-09-15 | $43.13 | $43.38 | $42.81 | $43.20 | $34.38 | 7,592,050 |
| 2017-09-14 | $44.16 | $44.23 | $43.22 | $43.27 | $34.44 | 5,197,628 |
| 2017-09-13 | $44.35 | $44.44 | $43.42 | $44.22 | $35.20 | 6,133,086 |
| 2017-09-12 | $44.05 | $44.36 | $43.66 | $44.35 | $35.30 | 3,853,366 |
| 2017-09-11 | $43.62 | $44.26 | $42.88 | $44.02 | $35.04 | 7,207,889 |
| 2017-09-08 | $44.61 | $44.98 | $43.68 | $44.04 | $35.05 | 8,942,966 |
| 2017-09-07 | $47.00 | $47.38 | $44.55 | $44.76 | $35.63 | 16,524,776 |
| 2017-09-06 | $47.22 | $47.53 | $46.05 | $47.03 | $37.43 | 17,954,347 |
| 2017-09-05 | $48.91 | $49.24 | $48.21 | $48.72 | $38.78 | 2,857,379 |
| 2017-09-01 | $48.64 | $48.92 | $48.35 | $48.91 | $38.93 | 2,334,177 |
| 2017-08-31 | $47.79 | $48.60 | $47.79 | $48.28 | $38.43 | 3,889,919 |
| 2017-08-30 | $47.45 | $47.80 | $47.27 | $47.50 | $37.81 | 4,971,402 |
| 2017-08-29 | $47.66 | $47.86 | $47.13 | $47.59 | $37.88 | 3,083,089 |
| 2017-08-28 | $48.27 | $48.34 | $47.92 | $48.18 | $38.16 | 2,437,126 |
| 2017-08-25 | $48.33 | $48.51 | $47.97 | $48.12 | $38.12 | 3,008,823 |
| 2017-08-24 | $48.84 | $48.85 | $47.95 | $48.15 | $38.14 | 2,910,966 |
| 2017-08-23 | $48.66 | $48.93 | $48.54 | $48.69 | $38.57 | 2,676,502 |
| 2017-08-22 | $48.53 | $48.89 | $48.04 | $48.76 | $38.62 | 4,919,288 |
| 2017-08-21 | $49.35 | $49.40 | $48.26 | $48.47 | $38.39 | 5,022,278 |
| 2017-08-18 | $50.01 | $50.20 | $49.49 | $49.66 | $39.33 | 2,942,572 |
| 2017-08-17 | $50.59 | $50.69 | $50.15 | $50.15 | $39.72 | 2,728,885 |
| 2017-08-16 | $50.63 | $50.90 | $50.39 | $50.74 | $40.19 | 3,714,659 |
| 2017-08-15 | $50.05 | $50.29 | $49.75 | $50.21 | $39.77 | 3,692,428 |
| 2017-08-14 | $50.40 | $50.52 | $49.94 | $50.10 | $39.68 | 2,196,253 |
| 2017-08-11 | $49.96 | $50.38 | $49.95 | $50.00 | $39.60 | 2,332,364 |
| 2017-08-10 | $50.49 | $50.49 | $49.78 | $50.20 | $39.76 | 3,568,040 |
| 2017-08-09 | $50.49 | $50.76 | $50.26 | $50.74 | $40.19 | 3,008,574 |
| 2017-08-08 | $51.03 | $51.40 | $50.35 | $50.76 | $40.21 | 4,664,098 |
| 2017-08-07 | $50.80 | $51.57 | $50.65 | $51.31 | $40.64 | 5,167,197 |
| 2017-08-04 | $51.08 | $51.77 | $50.15 | $50.69 | $40.15 | 8,935,321 |
| 2017-08-03 | $52.35 | $53.09 | $52.18 | $52.56 | $41.63 | 4,491,736 |
| 2017-08-02 | $52.65 | $52.98 | $52.22 | $52.46 | $41.55 | 2,321,802 |
| 2017-08-01 | $53.03 | $53.10 | $52.29 | $52.67 | $41.72 | 3,290,935 |
| 2017-07-31 | $52.29 | $52.92 | $52.14 | $52.72 | $41.76 | 2,075,110 |
| 2017-07-28 | $52.00 | $52.46 | $51.91 | $52.07 | $41.24 | 1,996,279 |
| 2017-07-27 | $52.73 | $52.84 | $51.99 | $52.14 | $41.30 | 3,061,022 |
| 2017-07-26 | $53.08 | $53.09 | $52.69 | $52.75 | $41.78 | 1,663,251 |
| 2017-07-25 | $52.83 | $53.11 | $52.61 | $52.95 | $41.94 | 2,736,663 |
| 2017-07-24 | $52.87 | $52.95 | $52.49 | $52.60 | $41.66 | 3,167,612 |
| 2017-07-21 | $53.00 | $53.21 | $52.82 | $52.90 | $41.90 | 2,564,430 |
| 2017-07-20 | $53.89 | $53.91 | $52.99 | $53.10 | $42.06 | 2,131,606 |
| 2017-07-19 | $53.93 | $54.06 | $53.73 | $53.76 | $42.58 | 2,599,986 |
| 2017-07-18 | $53.86 | $54.11 | $53.75 | $53.85 | $42.65 | 1,551,281 |
| 2017-07-17 | $53.96 | $54.19 | $53.87 | $53.90 | $42.69 | 2,330,921 |
| 2017-07-14 | $53.51 | $53.84 | $53.42 | $53.81 | $42.62 | 2,091,529 |
| 2017-07-13 | $53.08 | $53.56 | $53.00 | $53.45 | $42.34 | 2,614,462 |
| 2017-07-12 | $53.22 | $53.62 | $52.97 | $53.02 | $42.00 | 2,160,326 |
| 2017-07-11 | $53.36 | $53.36 | $52.92 | $52.98 | $41.96 | 1,568,945 |
| 2017-07-10 | $53.27 | $53.60 | $53.25 | $53.40 | $42.30 | 2,699,700 |
| 2017-07-07 | $53.30 | $53.75 | $53.20 | $53.27 | $42.19 | 2,476,800 |
| 2017-07-06 | $53.50 | $53.77 | $52.99 | $53.05 | $42.02 | 2,691,343 |
| 2017-07-05 | $53.42 | $53.85 | $53.22 | $53.70 | $42.53 | 1,672,496 |
| 2017-07-03 | $53.86 | $54.06 | $53.45 | $53.45 | $42.34 | 1,021,695 |
| 2017-06-30 | $53.27 | $54.11 | $53.26 | $53.62 | $42.47 | 2,630,307 |
| 2017-06-29 | $53.20 | $53.24 | $52.48 | $53.02 | $42.00 | 2,647,801 |
| 2017-06-28 | $53.45 | $53.60 | $53.00 | $53.37 | $42.27 | 3,631,286 |
| 2017-06-27 | $53.40 | $54.08 | $52.97 | $53.10 | $42.06 | 2,791,266 |
| 2017-06-26 | $53.12 | $53.73 | $53.12 | $53.34 | $42.25 | 2,503,381 |
| 2017-06-23 | $52.30 | $53.13 | $52.00 | $53.10 | $42.06 | 8,585,587 |
| 2017-06-22 | $52.62 | $52.62 | $52.01 | $52.19 | $41.34 | 3,425,798 |
| 2017-06-21 | $53.17 | $53.49 | $52.39 | $52.57 | $41.64 | 3,327,923 |
| 2017-06-20 | $54.45 | $54.55 | $53.21 | $53.35 | $42.26 | 4,110,237 |
| 2017-06-19 | $54.91 | $55.08 | $54.36 | $54.54 | $43.20 | 3,616,025 |
| 2017-06-16 | $54.48 | $55.06 | $54.25 | $54.85 | $43.45 | 4,560,147 |
| 2017-06-15 | $54.55 | $54.96 | $54.05 | $54.59 | $43.24 | 6,272,628 |
| 2017-06-14 | $54.00 | $55.06 | $53.80 | $54.78 | $43.39 | 4,711,794 |
| 2017-06-13 | $52.90 | $53.79 | $52.78 | $53.78 | $42.60 | 2,223,090 |
| 2017-06-12 | $53.20 | $53.49 | $52.56 | $52.75 | $41.78 | 2,969,553 |
| 2017-06-09 | $53.03 | $53.43 | $52.86 | $53.24 | $42.17 | 2,602,751 |
| 2017-06-08 | $53.20 | $53.43 | $52.62 | $53.03 | $42.00 | 3,257,630 |
| 2017-06-07 | $52.91 | $53.08 | $52.68 | $52.95 | $41.94 | 1,891,310 |
| 2017-06-06 | $53.00 | $53.26 | $52.66 | $52.73 | $41.77 | 2,217,978 |
| 2017-06-05 | $53.16 | $53.26 | $52.85 | $53.09 | $42.05 | 1,796,457 |
| 2017-06-02 | $53.02 | $53.55 | $52.76 | $53.35 | $42.26 | 2,801,141 |
| 2017-06-01 | $53.00 | $53.33 | $52.64 | $53.01 | $41.99 | 2,132,292 |
| 2017-05-31 | $53.43 | $53.63 | $52.68 | $52.95 | $41.94 | 5,720,718 |
| 2017-05-30 | $53.26 | $53.48 | $53.15 | $53.34 | $42.25 | 3,281,114 |
| 2017-05-26 | $52.88 | $53.31 | $52.78 | $53.19 | $42.13 | 2,139,734 |
| 2017-05-25 | $53.00 | $53.36 | $52.86 | $53.28 | $42.02 | 2,018,833 |
| 2017-05-24 | $52.81 | $52.94 | $52.32 | $52.81 | $41.65 | 2,727,023 |
| 2017-05-23 | $52.40 | $53.30 | $52.40 | $52.84 | $41.67 | 3,335,239 |
| 2017-05-22 | $53.10 | $53.21 | $52.62 | $52.79 | $41.63 | 2,351,323 |
| 2017-05-19 | $51.92 | $53.17 | $51.63 | $52.80 | $41.64 | 4,857,125 |
| 2017-05-18 | $52.10 | $52.10 | $51.17 | $51.87 | $40.91 | 2,832,335 |
| 2017-05-17 | $52.73 | $52.96 | $52.11 | $52.17 | $41.15 | 3,903,569 |
| 2017-05-16 | $53.00 | $53.26 | $52.83 | $53.07 | $41.85 | 2,911,080 |
| 2017-05-15 | $52.75 | $53.12 | $52.73 | $53.00 | $41.80 | 6,995,022 |
| 2017-05-12 | $53.44 | $53.46 | $52.59 | $52.69 | $41.56 | 3,447,999 |
| 2017-05-11 | $53.00 | $53.54 | $52.73 | $53.46 | $42.16 | 4,583,025 |
| 2017-05-10 | $52.82 | $53.18 | $52.50 | $53.08 | $41.86 | 3,853,264 |
| 2017-05-09 | $52.41 | $53.05 | $51.80 | $52.88 | $41.71 | 6,460,301 |
| 2017-05-08 | $51.20 | $52.87 | $50.85 | $51.93 | $40.96 | 142,811 |
| 2017-05-05 | $45.99 | $46.46 | $45.85 | $46.39 | $36.59 | 4,936,504 |
| 2017-05-04 | $45.55 | $46.06 | $45.19 | $45.85 | $36.16 | 4,256,405 |
| 2017-05-03 | $46.00 | $46.19 | $45.25 | $45.48 | $35.87 | 3,477,459 |
| 2017-05-02 | $45.94 | $46.37 | $45.72 | $45.97 | $36.26 | 6,787,688 |
| 2017-05-01 | $47.18 | $47.69 | $45.62 | $46.00 | $36.28 | 9,926,084 |
| 2017-04-28 | $48.47 | $48.53 | $47.52 | $47.74 | $37.65 | 3,614,617 |
| 2017-04-27 | $49.08 | $49.19 | $48.58 | $48.65 | $38.37 | 2,856,777 |
| 2017-04-26 | $48.64 | $49.27 | $48.42 | $49.06 | $38.69 | 3,689,651 |
| 2017-04-25 | $48.17 | $48.68 | $48.02 | $48.52 | $38.27 | 2,041,264 |
| 2017-04-24 | $47.74 | $48.28 | $47.74 | $48.00 | $37.86 | 4,527,010 |
| 2017-04-21 | $47.00 | $47.78 | $46.85 | $47.35 | $37.34 | 3,996,636 |
| 2017-04-20 | $46.50 | $47.17 | $46.04 | $47.10 | $37.15 | 3,557,181 |
| 2017-04-19 | $46.45 | $46.85 | $46.13 | $46.31 | $36.52 | 2,543,037 |
| 2017-04-18 | $46.31 | $46.34 | $45.98 | $46.27 | $36.49 | 2,152,718 |
| 2017-04-17 | $46.04 | $46.55 | $46.01 | $46.47 | $36.65 | 1,439,078 |
| 2017-04-13 | $46.10 | $46.31 | $45.98 | $46.02 | $36.29 | 1,681,495 |
| 2017-04-12 | $46.22 | $46.44 | $45.99 | $46.17 | $36.41 | 2,485,373 |
| 2017-04-11 | $46.76 | $46.83 | $46.18 | $46.27 | $36.49 | 3,110,690 |
| 2017-04-10 | $46.28 | $46.82 | $46.12 | $46.77 | $36.89 | 3,256,797 |
| 2017-04-07 | $46.12 | $46.39 | $46.00 | $46.22 | $36.45 | 2,632,070 |
| 2017-04-06 | $45.80 | $46.30 | $45.74 | $46.10 | $36.36 | 2,505,093 |
| 2017-04-05 | $46.21 | $46.44 | $45.67 | $45.90 | $36.20 | 3,463,916 |
| 2017-04-04 | $46.95 | $47.09 | $46.07 | $46.18 | $36.42 | 3,574,379 |
| 2017-04-03 | $47.15 | $47.35 | $46.59 | $46.98 | $37.05 | 3,694,862 |
| 2017-03-31 | $47.26 | $47.64 | $47.15 | $47.17 | $37.20 | 4,098,425 |
| 2017-03-30 | $47.60 | $47.93 | $47.23 | $47.36 | $37.35 | 2,115,229 |
| 2017-03-29 | $47.65 | $47.78 | $47.27 | $47.73 | $37.64 | 2,668,786 |
| 2017-03-28 | $47.67 | $48.05 | $47.24 | $47.70 | $37.62 | 2,227,664 |
| 2017-03-27 | $47.46 | $47.80 | $46.95 | $47.71 | $37.63 | 4,298,105 |
| 2017-03-24 | $47.90 | $48.13 | $47.56 | $47.67 | $37.60 | 2,437,243 |
| 2017-03-23 | $47.90 | $48.37 | $47.57 | $47.89 | $37.77 | 3,875,277 |
| 2017-03-22 | $48.45 | $48.52 | $47.71 | $48.09 | $37.93 | 2,856,913 |
| 2017-03-21 | $48.88 | $49.13 | $48.40 | $48.48 | $38.23 | 3,101,329 |
| 2017-03-20 | $48.49 | $48.78 | $48.29 | $48.57 | $38.31 | 21,699 |
| 2017-03-17 | $48.68 | $48.75 | $48.28 | $48.42 | $38.19 | 33,177 |
| 2017-03-16 | $48.96 | $49.19 | $47.99 | $48.41 | $38.18 | 2,736,470 |
| 2017-03-15 | $48.02 | $49.16 | $48.01 | $48.96 | $38.61 | 3,305,961 |
| 2017-03-14 | $48.37 | $48.53 | $47.91 | $47.94 | $37.81 | 5,678,996 |
| 2017-03-13 | $48.54 | $48.96 | $48.17 | $48.55 | $38.29 | 2,647,937 |
| 2017-03-10 | $48.84 | $48.94 | $48.16 | $48.67 | $38.38 | 3,617,128 |
| 2017-03-09 | $48.68 | $48.90 | $48.17 | $48.44 | $38.20 | 2,298,356 |
| 2017-03-08 | $48.44 | $48.77 | $48.05 | $48.75 | $38.45 | 2,560,851 |
| 2017-03-07 | $48.80 | $48.90 | $48.38 | $48.53 | $38.27 | 4,045,366 |
| 2017-03-06 | $49.07 | $49.21 | $48.89 | $48.98 | $38.63 | 2,204,717 |
| 2017-03-03 | $49.30 | $49.44 | $49.06 | $49.34 | $38.91 | 2,620,625 |
| 2017-03-02 | $49.70 | $49.77 | $49.27 | $49.33 | $38.91 | 2,375,718 |
| 2017-03-01 | $49.42 | $49.68 | $49.10 | $49.60 | $39.12 | 5,008,889 |
| 2017-02-28 | $49.49 | $49.77 | $49.03 | $49.03 | $38.67 | 4,434,711 |
| 2017-02-27 | $48.75 | $50.17 | $48.63 | $49.49 | $39.03 | 7,966,467 |
| 2017-02-24 | $46.78 | $48.83 | $46.53 | $48.67 | $38.38 | 8,205,275 |
| 2017-02-23 | $47.21 | $47.37 | $46.76 | $46.99 | $36.92 | 4,076,734 |
| 2017-02-22 | $46.43 | $47.31 | $46.41 | $47.25 | $37.12 | 3,314,302 |
| 2017-02-21 | $46.78 | $46.88 | $46.31 | $46.49 | $36.52 | 3,299,384 |
| 2017-02-17 | $46.77 | $47.24 | $46.53 | $46.64 | $36.64 | 3,771,694 |
| 2017-02-16 | $47.32 | $47.81 | $46.84 | $46.88 | $36.83 | 2,478,256 |
| 2017-02-15 | $47.48 | $47.60 | $47.12 | $47.27 | $37.14 | 3,219,744 |
| 2017-02-14 | $46.90 | $47.56 | $46.87 | $47.53 | $37.34 | 3,489,008 |
| 2017-02-13 | $47.20 | $47.53 | $46.56 | $47.06 | $36.97 | 3,372,436 |
| 2017-02-10 | $46.38 | $47.20 | $45.93 | $46.99 | $36.92 | 7,858,977 |
| 2017-02-09 | $46.25 | $46.52 | $45.82 | $46.33 | $36.40 | 4,018,830 |
| 2017-02-08 | $45.84 | $46.31 | $45.35 | $46.17 | $36.27 | 5,961,219 |
| 2017-02-07 | $44.44 | $45.94 | $44.39 | $45.52 | $35.76 | 8,683,345 |
| 2017-02-06 | $44.95 | $45.22 | $43.43 | $44.23 | $34.75 | 15,092,208 |
| 2017-02-03 | $47.68 | $47.83 | $46.81 | $46.89 | $36.84 | 6,915,167 |
| 2017-02-02 | $47.42 | $47.97 | $47.09 | $47.81 | $37.56 | 4,524,776 |
| 2017-02-01 | $47.30 | $47.58 | $46.91 | $47.45 | $37.28 | 3,927,995 |
| 2017-01-31 | $46.02 | $47.34 | $45.95 | $47.33 | $37.18 | 3,931,675 |
| 2017-01-30 | $46.10 | $46.30 | $45.52 | $46.28 | $36.36 | 3,931,935 |
| 2017-01-27 | $46.26 | $46.33 | $45.68 | $46.13 | $36.24 | 4,259,800 |
| 2017-01-26 | $46.86 | $47.00 | $46.18 | $46.35 | $36.41 | 3,665,564 |
| 2017-01-25 | $47.36 | $47.54 | $46.75 | $46.92 | $36.86 | 5,380,066 |
| 2017-01-24 | $46.57 | $47.57 | $46.42 | $47.18 | $37.06 | 3,769,965 |
| 2017-01-23 | $45.91 | $46.57 | $45.75 | $46.42 | $36.47 | 3,628,894 |
| 2017-01-20 | $46.29 | $46.72 | $45.88 | $46.08 | $36.20 | 3,264,115 |
| 2017-01-19 | $47.59 | $47.65 | $45.82 | $45.97 | $36.11 | 4,075,021 |
| 2017-01-18 | $47.71 | $47.75 | $47.05 | $47.55 | $37.36 | 2,855,071 |
| 2017-01-17 | $46.75 | $47.72 | $46.60 | $47.71 | $37.48 | 3,271,098 |
| 2017-01-13 | $47.02 | $47.40 | $46.74 | $47.00 | $36.92 | 3,650,288 |
| 2017-01-12 | $46.65 | $47.32 | $46.55 | $47.12 | $37.02 | 3,148,460 |
| 2017-01-11 | $46.85 | $47.02 | $46.61 | $46.88 | $36.83 | 4,427,513 |
| 2017-01-10 | $47.09 | $47.20 | $46.73 | $46.97 | $36.90 | 4,216,444 |
| 2017-01-09 | $46.67 | $47.13 | $46.53 | $46.94 | $36.88 | 3,543,653 |
| 2017-01-06 | $46.64 | $47.03 | $46.19 | $46.86 | $36.81 | 3,605,157 |
| 2017-01-05 | $46.25 | $46.76 | $46.11 | $46.68 | $36.67 | 3,151,097 |
| 2017-01-04 | $45.00 | $46.61 | $44.98 | $46.51 | $36.54 | 5,471,150 |
| 2017-01-03 | $45.00 | $45.55 | $44.75 | $44.92 | $35.29 | 3,828,130 |
| 2016-12-30 | $45.43 | $45.43 | $44.50 | $44.65 | $35.08 | 2,071,183 |
| 2016-12-29 | $45.31 | $45.49 | $44.98 | $45.30 | $35.59 | 1,812,872 |
| 2016-12-28 | $45.75 | $45.84 | $45.30 | $45.37 | $35.64 | 1,608,861 |
| 2016-12-27 | $45.55 | $45.62 | $45.26 | $45.49 | $35.74 | 1,522,360 |
| 2016-12-23 | $45.56 | $45.66 | $45.20 | $45.39 | $35.66 | 1,813,989 |
| 2016-12-22 | $46.15 | $46.36 | $45.51 | $45.54 | $35.78 | 2,591,883 |
| 2016-12-21 | $45.89 | $46.47 | $45.81 | $46.17 | $36.27 | 3,425,865 |
| 2016-12-20 | $45.78 | $46.08 | $45.47 | $45.61 | $35.83 | 4,515,459 |
| 2016-12-19 | $46.16 | $46.39 | $45.49 | $45.70 | $35.90 | 3,589,163 |
| 2016-12-16 | $46.68 | $46.98 | $45.94 | $46.18 | $36.28 | 6,821,142 |
| 2016-12-15 | $46.54 | $46.83 | $46.02 | $46.68 | $36.67 | 5,863,233 |
| 2016-12-14 | $47.36 | $47.62 | $46.56 | $46.64 | $36.64 | 5,998,565 |
| 2016-12-13 | $47.65 | $48.02 | $47.05 | $47.30 | $37.16 | 6,197,473 |
| 2016-12-12 | $45.75 | $46.49 | $45.29 | $46.48 | $36.52 | 3,654,291 |
| 2016-12-09 | $45.16 | $45.83 | $45.08 | $45.53 | $35.77 | 5,157,669 |
| 2016-12-08 | $45.62 | $45.65 | $44.71 | $45.19 | $35.50 | 6,360,029 |
| 2016-12-07 | $45.51 | $45.92 | $44.24 | $45.65 | $35.86 | 5,194,950 |
| 2016-12-06 | $45.65 | $45.96 | $45.56 | $45.68 | $35.89 | 2,865,925 |
| 2016-12-05 | $45.95 | $46.15 | $45.57 | $45.70 | $35.90 | 3,112,947 |
| 2016-12-02 | $45.44 | $46.08 | $45.37 | $45.68 | $35.89 | 3,021,265 |
| 2016-12-01 | $46.87 | $46.99 | $45.26 | $45.44 | $35.70 | 6,495,841 |
| 2016-11-30 | $47.54 | $48.02 | $46.47 | $47.01 | $36.93 | 9,197,261 |
| 2016-11-29 | $47.63 | $48.05 | $47.31 | $47.47 | $37.29 | 2,627,684 |
| 2016-11-28 | $48.08 | $48.45 | $47.54 | $47.59 | $37.39 | 3,545,306 |
| 2016-11-25 | $48.21 | $48.60 | $48.07 | $48.46 | $37.92 | 1,151,165 |
| 2016-11-23 | $48.09 | $48.35 | $47.97 | $48.17 | $37.69 | 2,619,571 |
| 2016-11-22 | $47.76 | $48.40 | $47.76 | $48.10 | $37.64 | 3,347,334 |
| 2016-11-21 | $46.88 | $47.61 | $46.84 | $47.57 | $37.22 | 2,827,927 |
| 2016-11-18 | $47.56 | $47.75 | $46.51 | $46.74 | $36.57 | 2,975,272 |
| 2016-11-17 | $47.10 | $47.71 | $46.78 | $47.56 | $37.21 | 3,926,726 |
| 2016-11-16 | $46.99 | $47.21 | $46.66 | $46.93 | $36.72 | 3,884,053 |
| 2016-11-15 | $46.72 | $47.57 | $46.57 | $47.05 | $36.82 | 6,101,075 |
| 2016-11-14 | $47.60 | $47.78 | $45.95 | $46.51 | $36.39 | 6,925,718 |
| 2016-11-11 | $47.52 | $48.33 | $47.24 | $47.45 | $37.13 | 7,718,578 |
| 2016-11-10 | $49.99 | $50.31 | $47.43 | $47.66 | $37.29 | 8,381,968 |
| 2016-11-09 | $49.24 | $50.26 | $49.00 | $49.60 | $38.81 | 5,966,549 |
| 2016-11-08 | $49.72 | $50.70 | $49.46 | $50.41 | $39.45 | 4,206,294 |
| 2016-11-07 | $48.20 | $49.25 | $48.20 | $49.16 | $38.47 | 3,923,258 |
| 2016-11-04 | $47.65 | $48.09 | $47.47 | $47.54 | $37.20 | 3,917,263 |
| 2016-11-03 | $47.78 | $48.06 | $47.40 | $47.61 | $37.25 | 4,203,850 |
| 2016-11-02 | $48.16 | $48.23 | $47.65 | $47.65 | $37.29 | 4,623,740 |
| 2016-11-01 | $48.56 | $49.44 | $47.63 | $48.16 | $37.68 | 6,953,789 |
| 2016-10-31 | $49.68 | $49.89 | $47.86 | $48.02 | $37.57 | 7,580,451 |
| 2016-10-28 | $49.06 | $50.32 | $48.75 | $49.40 | $38.65 | 10,896,401 |
| 2016-10-27 | $51.00 | $51.48 | $50.03 | $50.20 | $39.28 | 4,225,544 |
| 2016-10-26 | $51.52 | $51.60 | $50.82 | $50.86 | $39.80 | 3,797,891 |
| 2016-10-25 | $52.22 | $52.40 | $51.52 | $51.63 | $40.40 | 2,280,788 |
| 2016-10-24 | $52.86 | $53.22 | $52.37 | $52.48 | $41.06 | 2,804,628 |
| 2016-10-21 | $52.13 | $52.70 | $51.98 | $52.50 | $41.08 | 2,485,978 |
| 2016-10-20 | $52.65 | $52.70 | $52.08 | $52.47 | $41.06 | 1,943,284 |
| 2016-10-19 | $52.85 | $52.98 | $52.37 | $52.61 | $41.17 | 1,988,848 |
| 2016-10-18 | $52.90 | $53.01 | $52.27 | $52.68 | $41.22 | 2,645,518 |
| 2016-10-17 | $52.25 | $52.49 | $51.97 | $52.41 | $41.01 | 2,957,985 |
| 2016-10-14 | $52.44 | $52.92 | $52.23 | $52.25 | $40.88 | 2,889,146 |
| 2016-10-13 | $50.91 | $52.26 | $50.52 | $52.12 | $40.78 | 4,108,794 |
| 2016-10-12 | $50.74 | $51.73 | $50.35 | $51.42 | $40.24 | 4,709,577 |
| 2016-10-11 | $51.25 | $51.38 | $50.25 | $50.34 | $39.39 | 5,147,515 |
| 2016-10-10 | $52.24 | $52.43 | $51.32 | $51.34 | $40.17 | 3,129,946 |
| 2016-10-07 | $52.50 | $52.50 | $51.64 | $51.91 | $40.62 | 2,903,602 |
| 2016-10-06 | $52.54 | $52.65 | $51.89 | $52.32 | $40.94 | 2,649,539 |
| 2016-10-05 | $52.03 | $52.79 | $51.82 | $52.57 | $41.14 | 3,949,754 |
| 2016-10-04 | $52.24 | $52.51 | $51.47 | $51.60 | $40.38 | 3,375,118 |
| 2016-10-03 | $52.44 | $53.02 | $52.15 | $52.25 | $40.88 | 2,940,990 |
| 2016-09-30 | $52.24 | $53.01 | $52.00 | $52.66 | $41.21 | 2,738,061 |
| 2016-09-29 | $52.19 | $52.61 | $51.75 | $52.01 | $40.70 | 3,706,005 |
| 2016-09-28 | $52.35 | $52.50 | $51.75 | $52.14 | $40.80 | 3,477,797 |
| 2016-09-27 | $51.47 | $52.48 | $51.28 | $52.40 | $41.00 | 3,972,695 |
| 2016-09-26 | $51.67 | $51.72 | $51.32 | $51.35 | $40.18 | 2,759,848 |
| 2016-09-23 | $52.51 | $52.61 | $51.97 | $51.97 | $40.67 | 2,482,659 |
| 2016-09-22 | $52.92 | $53.50 | $51.87 | $52.36 | $40.97 | 4,083,990 |
| 2016-09-21 | $51.81 | $52.57 | $51.53 | $52.50 | $41.08 | 3,431,216 |
| 2016-09-20 | $51.57 | $51.80 | $51.30 | $51.61 | $40.38 | 2,941,572 |
| 2016-09-19 | $51.49 | $51.80 | $50.93 | $51.14 | $40.02 | 3,556,089 |
| 2016-09-16 | $50.48 | $51.06 | $50.13 | $50.99 | $39.90 | 6,170,344 |
| 2016-09-15 | $50.00 | $51.00 | $49.92 | $50.83 | $39.77 | 4,350,710 |
| 2016-09-14 | $49.86 | $50.55 | $49.79 | $50.06 | $39.17 | 3,993,181 |
| 2016-09-13 | $50.10 | $50.20 | $49.11 | $49.67 | $38.87 | 7,023,909 |
| 2016-09-12 | $50.22 | $50.74 | $50.15 | $50.54 | $39.55 | 7,083,030 |
| 2016-09-09 | $51.92 | $52.00 | $50.40 | $50.40 | $39.44 | 4,855,018 |
| 2016-09-08 | $53.40 | $53.64 | $52.32 | $52.47 | $41.06 | 5,447,235 |
| 2016-09-07 | $53.75 | $54.02 | $53.06 | $53.63 | $41.96 | 3,068,713 |
| 2016-09-06 | $53.67 | $54.38 | $53.43 | $54.04 | $42.29 | 3,940,242 |
| 2016-09-02 | $53.51 | $53.96 | $53.35 | $53.57 | $41.92 | 2,260,930 |
| 2016-09-01 | $52.84 | $53.25 | $52.45 | $53.22 | $41.64 | 2,351,823 |
| 2016-08-31 | $53.42 | $53.58 | $52.84 | $53.08 | $41.53 | 4,518,744 |
| 2016-08-30 | $53.84 | $53.97 | $53.44 | $53.55 | $41.90 | 1,944,535 |
| 2016-08-29 | $53.67 | $54.20 | $53.58 | $53.91 | $42.18 | 1,896,495 |
| 2016-08-26 | $53.89 | $54.42 | $53.42 | $53.87 | $42.00 | 3,835,203 |
| 2016-08-25 | $53.54 | $53.74 | $53.26 | $53.70 | $41.87 | 3,712,003 |
| 2016-08-24 | $54.19 | $54.53 | $53.53 | $53.84 | $41.98 | 2,807,667 |
| 2016-08-23 | $54.33 | $54.48 | $54.07 | $54.46 | $42.46 | 4,026,569 |
| 2016-08-22 | $53.72 | $53.87 | $53.43 | $53.85 | $41.99 | 2,936,623 |
| 2016-08-19 | $53.76 | $54.08 | $53.64 | $53.80 | $41.95 | 7,009,982 |
| 2016-08-18 | $54.12 | $54.12 | $53.63 | $54.00 | $42.11 | 2,784,874 |
| 2016-08-17 | $54.34 | $54.54 | $53.62 | $53.95 | $42.07 | 3,564,066 |
| 2016-08-16 | $54.87 | $54.95 | $54.14 | $54.39 | $42.41 | 2,938,250 |
| 2016-08-15 | $55.00 | $55.45 | $54.82 | $54.89 | $42.80 | 3,725,895 |
| 2016-08-12 | $54.31 | $54.98 | $54.26 | $54.89 | $42.80 | 3,167,832 |
| 2016-08-11 | $54.30 | $54.71 | $54.23 | $54.47 | $42.47 | 3,393,718 |
| 2016-08-10 | $54.32 | $54.56 | $53.97 | $54.19 | $42.25 | 1,908,287 |
| 2016-08-09 | $54.27 | $54.46 | $53.99 | $54.15 | $42.22 | 2,586,148 |
| 2016-08-08 | $54.09 | $54.41 | $53.59 | $54.16 | $42.23 | 3,780,782 |
| 2016-08-05 | $53.43 | $53.99 | $53.31 | $53.75 | $41.91 | 3,260,855 |
| 2016-08-04 | $53.51 | $53.78 | $53.25 | $53.28 | $41.54 | 2,537,762 |
| 2016-08-03 | $53.55 | $53.58 | $53.09 | $53.51 | $41.72 | 2,780,889 |
| 2016-08-02 | $53.93 | $54.06 | $53.09 | $53.82 | $41.97 | 5,514,468 |
| 2016-08-01 | $52.58 | $54.53 | $52.41 | $53.97 | $42.08 | 10,461,330 |
| 2016-07-29 | $51.82 | $53.75 | $51.82 | $52.46 | $40.90 | 11,512,660 |
| 2016-07-28 | $49.09 | $49.51 | $48.78 | $49.39 | $38.51 | 3,742,356 |
| 2016-07-27 | $49.58 | $49.93 | $48.99 | $49.16 | $38.33 | 3,299,286 |
| 2016-07-26 | $49.09 | $49.63 | $49.01 | $49.56 | $38.64 | 3,131,314 |
| 2016-07-25 | $48.75 | $49.00 | $48.42 | $48.97 | $38.18 | 1,879,789 |
| 2016-07-22 | $48.74 | $49.08 | $48.68 | $48.98 | $38.19 | 2,674,057 |
| 2016-07-21 | $48.71 | $48.83 | $48.45 | $48.62 | $37.91 | 2,474,631 |
| 2016-07-20 | $48.24 | $48.89 | $48.07 | $48.83 | $38.07 | 2,701,826 |
| 2016-07-19 | $48.09 | $48.39 | $47.41 | $48.04 | $37.46 | 2,349,756 |
| 2016-07-18 | $48.61 | $48.84 | $48.13 | $48.31 | $37.67 | 2,853,368 |
| 2016-07-15 | $48.80 | $48.96 | $48.55 | $48.69 | $37.97 | 2,316,699 |
| 2016-07-14 | $49.24 | $49.50 | $48.64 | $48.72 | $37.99 | 2,921,958 |
| 2016-07-13 | $49.29 | $49.41 | $48.61 | $48.97 | $38.18 | 2,958,806 |
| 2016-07-12 | $49.09 | $49.42 | $48.88 | $49.29 | $38.43 | 10,751,403 |
| 2016-07-11 | $48.93 | $49.33 | $48.56 | $48.59 | $37.89 | 5,338,531 |
| 2016-07-08 | $48.52 | $49.20 | $48.43 | $48.86 | $38.10 | 3,488,234 |
| 2016-07-07 | $48.19 | $48.62 | $47.68 | $48.11 | $37.51 | 2,793,281 |
| 2016-07-06 | $47.76 | $48.20 | $47.07 | $48.17 | $37.56 | 5,170,130 |
| 2016-07-05 | $48.41 | $48.69 | $47.51 | $48.02 | $37.44 | 3,022,049 |
| 2016-07-01 | $48.57 | $49.26 | $48.47 | $48.78 | $38.04 | 3,186,987 |
| 2016-06-30 | $47.88 | $48.70 | $47.60 | $48.57 | $37.87 | 4,978,004 |
| 2016-06-29 | $47.53 | $48.19 | $47.53 | $47.84 | $37.30 | 4,270,599 |
| 2016-06-28 | $45.67 | $46.96 | $45.57 | $46.96 | $36.62 | 5,266,742 |
| 2016-06-27 | $45.85 | $45.96 | $44.83 | $45.08 | $35.15 | 6,297,078 |
| 2016-06-24 | $47.10 | $48.16 | $46.27 | $46.51 | $36.27 | 8,470,535 |
| 2016-06-23 | $49.02 | $49.49 | $48.99 | $49.46 | $38.57 | 3,091,653 |
| 2016-06-22 | $48.51 | $49.06 | $48.43 | $48.58 | $37.88 | 3,230,615 |
| 2016-06-21 | $48.88 | $48.96 | $48.23 | $48.51 | $37.82 | 3,423,078 |
| 2016-06-20 | $48.85 | $49.21 | $48.51 | $48.61 | $37.90 | 3,318,896 |
| 2016-06-17 | $48.70 | $48.92 | $48.27 | $48.37 | $37.72 | 8,023,574 |
| 2016-06-16 | $48.26 | $48.78 | $47.89 | $48.72 | $37.99 | 3,182,339 |
| 2016-06-15 | $48.31 | $49.08 | $47.95 | $48.46 | $37.79 | 3,602,272 |
| 2016-06-14 | $47.61 | $48.12 | $47.36 | $48.06 | $37.47 | 3,589,505 |
| 2016-06-13 | $47.72 | $48.03 | $47.47 | $47.73 | $37.22 | 3,772,014 |
| 2016-06-10 | $48.59 | $48.67 | $47.94 | $47.95 | $37.39 | 4,735,033 |
| 2016-06-09 | $48.65 | $49.03 | $48.44 | $48.96 | $38.18 | 2,569,294 |
| 2016-06-08 | $49.04 | $49.46 | $48.77 | $48.98 | $38.19 | 3,460,612 |
| 2016-06-07 | $48.21 | $49.20 | $48.21 | $48.86 | $38.10 | 4,169,916 |
| 2016-06-06 | $48.01 | $48.16 | $47.87 | $48.06 | $37.47 | 5,026,558 |
| 2016-06-03 | $47.88 | $48.01 | $46.95 | $47.96 | $37.40 | 3,564,573 |
| 2016-06-02 | $47.90 | $48.00 | $47.58 | $48.00 | $37.43 | 2,843,356 |
| 2016-06-01 | $47.56 | $48.00 | $47.30 | $47.93 | $37.37 | 3,158,520 |
| 2016-05-31 | $47.69 | $48.15 | $47.17 | $47.69 | $37.19 | 3,410,658 |
| 2016-05-27 | $47.73 | $48.00 | $47.51 | $47.76 | $37.24 | 2,012,317 |
| 2016-05-26 | $47.90 | $48.00 | $47.52 | $47.72 | $37.21 | 2,568,600 |
| 2016-05-25 | $47.85 | $48.19 | $47.78 | $47.88 | $37.19 | 3,549,303 |
| 2016-05-24 | $47.72 | $48.30 | $47.68 | $47.89 | $37.19 | 4,559,826 |
| 2016-05-23 | $46.95 | $47.75 | $46.85 | $47.50 | $36.89 | 3,941,381 |
| 2016-05-20 | $47.50 | $47.67 | $47.02 | $47.14 | $36.61 | 3,310,848 |
| 2016-05-19 | $46.96 | $47.23 | $46.50 | $47.17 | $36.63 | 3,242,046 |
| 2016-05-18 | $47.26 | $47.46 | $46.57 | $47.12 | $36.60 | 5,900,877 |
| 2016-05-17 | $47.95 | $48.21 | $47.29 | $47.50 | $36.89 | 4,522,369 |
| 2016-05-16 | $47.58 | $48.08 | $47.41 | $47.94 | $37.23 | 3,872,006 |
| 2016-05-13 | $48.55 | $48.79 | $47.06 | $47.49 | $36.88 | 6,597,567 |
| 2016-05-12 | $48.60 | $48.74 | $48.26 | $48.54 | $37.70 | 3,699,546 |
| 2016-05-11 | $49.09 | $49.09 | $48.29 | $48.41 | $37.60 | 5,693,046 |
| 2016-05-10 | $47.98 | $49.18 | $47.82 | $49.17 | $38.19 | 6,567,563 |
| 2016-05-09 | $47.19 | $47.99 | $47.19 | $47.82 | $37.14 | 5,135,633 |
| 2016-05-06 | $46.75 | $47.06 | $46.41 | $47.04 | $36.53 | 5,507,318 |
| 2016-05-05 | $46.63 | $47.20 | $46.41 | $46.91 | $36.43 | 5,608,859 |
| 2016-05-04 | $46.34 | $46.81 | $46.07 | $46.68 | $36.25 | 3,541,504 |
| 2016-05-03 | $46.81 | $47.11 | $46.48 | $46.61 | $36.20 | 5,685,100 |
| 2016-05-02 | $46.21 | $47.40 | $45.84 | $47.18 | $36.64 | 8,044,429 |
| 2016-04-29 | $45.89 | $46.90 | $44.96 | $45.54 | $35.37 | 14,480,990 |
| 2016-04-28 | $44.24 | $44.32 | $43.20 | $43.42 | $33.72 | 5,722,420 |
| 2016-04-27 | $44.46 | $44.72 | $44.11 | $44.57 | $34.62 | 5,450,139 |
| 2016-04-26 | $44.08 | $44.63 | $43.99 | $44.39 | $34.48 | 5,065,636 |
| 2016-04-25 | $44.36 | $44.43 | $43.90 | $44.04 | $34.20 | 4,556,504 |
| 2016-04-22 | $44.28 | $45.00 | $44.06 | $44.36 | $34.45 | 3,268,495 |
| 2016-04-21 | $44.60 | $44.87 | $44.33 | $44.48 | $34.55 | 4,252,559 |
| 2016-04-20 | $44.92 | $45.00 | $44.43 | $44.62 | $34.65 | 5,954,228 |
| 2016-04-19 | $44.95 | $45.11 | $44.16 | $44.87 | $34.85 | 8,251,905 |
| 2016-04-18 | $44.00 | $45.19 | $44.00 | $44.85 | $34.83 | 10,002,994 |
| 2016-04-15 | $44.25 | $44.74 | $43.67 | $44.33 | $34.43 | 42,417,294 |
| 2016-04-14 | $44.42 | $44.65 | $43.89 | $44.19 | $34.32 | 6,432,416 |
| 2016-04-13 | $44.24 | $44.67 | $43.97 | $44.55 | $34.60 | 4,808,566 |
| 2016-04-12 | $43.94 | $43.98 | $43.11 | $43.81 | $34.02 | 5,061,716 |
| 2016-04-11 | $43.97 | $44.58 | $43.74 | $43.76 | $33.99 | 4,761,509 |
| 2016-04-08 | $44.24 | $44.74 | $43.57 | $43.84 | $34.05 | 6,082,548 |
| 2016-04-07 | $44.25 | $44.27 | $43.41 | $43.84 | $34.05 | 11,054,008 |
| 2016-04-06 | $44.87 | $44.98 | $44.47 | $44.63 | $34.66 | 5,864,381 |
| 2016-04-05 | $44.91 | $45.19 | $44.58 | $44.77 | $34.77 | 5,218,792 |
| 2016-04-04 | $45.54 | $45.57 | $45.07 | $45.36 | $35.23 | 5,755,862 |
| 2016-04-01 | $43.86 | $45.57 | $43.76 | $45.54 | $35.37 | 6,709,600 |
| 2016-03-31 | $44.44 | $44.60 | $44.16 | $44.29 | $34.40 | 6,020,483 |
| 2016-03-30 | $45.08 | $45.57 | $44.30 | $44.37 | $34.46 | 8,074,837 |
| 2016-03-29 | $43.94 | $44.98 | $43.76 | $44.95 | $34.91 | 5,077,774 |
| 2016-03-28 | $42.96 | $43.83 | $42.79 | $43.81 | $34.02 | 3,341,375 |
| 2016-03-24 | $42.80 | $43.47 | $42.72 | $42.98 | $33.38 | 3,828,950 |
| 2016-03-23 | $43.06 | $43.36 | $42.81 | $43.09 | $33.47 | 4,835,044 |
| 2016-03-22 | $42.84 | $43.61 | $42.69 | $43.27 | $33.61 | 3,001,829 |
| 2016-03-21 | $43.02 | $43.54 | $42.58 | $43.17 | $33.53 | 4,826,368 |
| 2016-03-18 | $42.68 | $44.06 | $42.58 | $42.98 | $33.38 | 5,624,783 |
| 2016-03-17 | $42.13 | $42.97 | $41.79 | $42.63 | $33.11 | 4,164,212 |
| 2016-03-16 | $41.19 | $42.39 | $41.04 | $42.16 | $32.74 | 4,891,239 |
| 2016-03-15 | $40.97 | $41.54 | $40.70 | $41.37 | $32.13 | 3,050,822 |
| 2016-03-14 | $40.97 | $41.33 | $40.70 | $41.27 | $32.05 | 3,257,910 |
| 2016-03-11 | $40.25 | $41.21 | $40.06 | $41.16 | $31.97 | 6,646,873 |
| 2016-03-10 | $40.16 | $40.16 | $39.05 | $39.80 | $30.91 | 4,870,994 |
| 2016-03-09 | $38.98 | $39.87 | $38.82 | $39.85 | $30.95 | 6,918,661 |
| 2016-03-08 | $39.23 | $39.23 | $38.14 | $38.70 | $30.06 | 4,893,345 |
| 2016-03-07 | $40.91 | $40.91 | $39.39 | $39.59 | $30.75 | 5,212,434 |
| 2016-03-04 | $41.30 | $42.09 | $40.80 | $40.98 | $31.83 | 5,516,575 |
| 2016-03-03 | $40.37 | $41.30 | $40.06 | $41.28 | $32.06 | 5,540,855 |
| 2016-03-02 | $39.42 | $40.40 | $39.16 | $40.31 | $31.31 | 4,570,043 |
| 2016-03-01 | $38.33 | $39.68 | $37.96 | $39.51 | $30.69 | 4,079,793 |
| 2016-02-29 | $38.52 | $38.92 | $37.83 | $38.01 | $29.52 | 4,834,030 |
| 2016-02-26 | $37.93 | $39.18 | $37.90 | $38.67 | $30.03 | 6,248,205 |
| 2016-02-25 | $37.53 | $38.04 | $36.72 | $37.87 | $29.41 | 5,487,079 |
| 2016-02-24 | $37.50 | $37.86 | $37.08 | $37.74 | $29.16 | 2,755,304 |
| 2016-02-23 | $37.82 | $38.11 | $37.52 | $37.87 | $29.26 | 3,719,922 |
| 2016-02-22 | $37.97 | $38.80 | $37.89 | $38.11 | $29.45 | 3,530,079 |
| 2016-02-19 | $37.44 | $37.58 | $36.85 | $37.46 | $28.95 | 3,507,877 |
| 2016-02-18 | $37.30 | $37.55 | $36.89 | $37.50 | $28.98 | 4,634,740 |
| 2016-02-17 | $36.13 | $37.80 | $36.03 | $37.43 | $28.92 | 6,600,897 |
| 2016-02-16 | $35.27 | $36.10 | $34.84 | $36.00 | $27.82 | 4,754,322 |
| 2016-02-12 | $34.10 | $34.81 | $33.42 | $34.79 | $26.88 | 4,006,892 |
| 2016-02-11 | $34.02 | $34.52 | $33.26 | $33.76 | $26.09 | 4,834,676 |
| 2016-02-10 | $34.55 | $35.24 | $34.30 | $34.87 | $26.95 | 3,657,436 |
| 2016-02-09 | $33.92 | $34.70 | $33.43 | $34.27 | $26.48 | 8,404,562 |
| 2016-02-08 | $36.05 | $36.12 | $33.77 | $34.26 | $26.47 | 9,930,355 |
| 2016-02-05 | $37.31 | $37.61 | $36.39 | $36.43 | $28.15 | 7,357,040 |
| 2016-02-04 | $36.21 | $37.57 | $36.05 | $37.52 | $28.99 | 6,034,401 |
| 2016-02-03 | $37.65 | $37.71 | $35.47 | $36.23 | $28.00 | 6,553,901 |
| 2016-02-02 | $38.38 | $38.51 | $37.06 | $37.25 | $28.79 | 5,730,962 |
| 2016-02-01 | $39.18 | $39.42 | $38.48 | $39.01 | $30.15 | 8,183,279 |
| 2016-01-29 | $37.24 | $38.84 | $37.00 | $38.78 | $29.97 | 9,700,932 |
| 2016-01-28 | $37.35 | $37.77 | $36.52 | $37.51 | $28.99 | 6,026,168 |
| 2016-01-27 | $37.92 | $38.31 | $36.96 | $37.15 | $28.71 | 5,122,682 |
| 2016-01-26 | $37.22 | $38.24 | $37.11 | $38.18 | $29.50 | 5,461,312 |
| 2016-01-25 | $36.80 | $37.48 | $36.67 | $37.13 | $28.69 | 5,988,299 |
| 2016-01-22 | $37.39 | $37.80 | $36.59 | $36.97 | $28.57 | 3,676,142 |
| 2016-01-21 | $36.18 | $37.49 | $35.63 | $36.85 | $28.48 | 7,980,759 |
| 2016-01-20 | $35.58 | $36.43 | $34.50 | $36.07 | $27.87 | 8,847,056 |
| 2016-01-19 | $37.68 | $37.84 | $35.63 | $36.20 | $27.97 | 5,970,706 |
| 2016-01-15 | $36.37 | $37.19 | $36.10 | $37.13 | $28.69 | 6,538,567 |
| 2016-01-14 | $37.61 | $38.04 | $36.88 | $37.48 | $28.96 | 8,768,312 |
| 2016-01-13 | $40.15 | $40.78 | $37.93 | $37.97 | $29.34 | 7,430,266 |
| 2016-01-12 | $39.81 | $40.05 | $38.87 | $39.97 | $30.89 | 3,922,995 |
| 2016-01-11 | $39.41 | $39.74 | $38.43 | $39.35 | $30.41 | 5,387,733 |
| 2016-01-08 | $40.79 | $40.79 | $39.29 | $39.38 | $30.43 | 5,811,012 |
| 2016-01-07 | $41.62 | $41.62 | $40.15 | $40.33 | $31.17 | 6,087,468 |
| 2016-01-06 | $42.77 | $42.97 | $41.78 | $42.22 | $32.63 | 5,857,503 |
| 2016-01-05 | $43.46 | $43.83 | $43.03 | $43.42 | $33.55 | 3,693,075 |
| 2016-01-04 | $43.31 | $43.57 | $42.47 | $43.44 | $33.57 | 5,525,926 |
| 2015-12-31 | $43.63 | $44.63 | $43.42 | $44.08 | $34.06 | 2,154,975 |
| 2015-12-30 | $44.29 | $44.29 | $43.74 | $43.75 | $33.81 | 1,795,883 |
| 2015-12-29 | $44.58 | $44.76 | $43.91 | $44.24 | $34.19 | 3,038,599 |
| 2015-12-28 | $43.61 | $44.40 | $43.17 | $44.37 | $34.29 | 2,934,555 |
| 2015-12-24 | $44.15 | $44.31 | $43.53 | $43.61 | $33.70 | 1,184,470 |
| 2015-12-23 | $44.67 | $44.76 | $43.68 | $44.27 | $34.21 | 4,498,119 |
| 2015-12-22 | $44.83 | $44.94 | $43.47 | $44.43 | $34.33 | 4,641,174 |
| 2015-12-21 | $44.94 | $45.09 | $44.43 | $44.80 | $34.62 | 2,704,735 |
| 2015-12-18 | $44.57 | $45.03 | $44.11 | $44.71 | $34.55 | 5,519,194 |
| 2015-12-17 | $45.33 | $45.43 | $44.04 | $44.82 | $34.64 | 6,693,892 |
| 2015-12-16 | $44.98 | $45.87 | $43.91 | $45.18 | $34.91 | 10,677,965 |
| 2015-12-15 | $42.61 | $44.48 | $42.40 | $44.13 | $34.10 | 20,325,173 |
| 2015-12-14 | $41.63 | $43.55 | $40.12 | $42.15 | $32.57 | 24,920,552 |
| 2015-12-11 | $46.69 | $46.69 | $45.08 | $45.28 | $34.99 | 2,253,702 |
| 2015-12-10 | $46.58 | $48.18 | $46.48 | $47.22 | $36.49 | 4,560,817 |
| 2015-12-09 | $46.57 | $47.54 | $45.80 | $46.52 | $35.95 | 4,708,959 |
| 2015-12-08 | $48.24 | $48.38 | $45.53 | $46.95 | $36.28 | 7,509,080 |
| 2015-12-07 | $44.67 | $50.90 | $43.95 | $48.16 | $37.22 | 7,264,571 |
| 2015-12-04 | $43.98 | $44.89 | $43.85 | $44.83 | $34.64 | 1,666,424 |
| 2015-12-03 | $44.90 | $44.90 | $43.52 | $43.80 | $33.85 | 1,997,470 |
| 2015-12-02 | $45.50 | $45.58 | $44.45 | $44.64 | $34.50 | 2,033,685 |
| 2015-12-01 | $44.83 | $45.54 | $44.67 | $45.51 | $35.17 | 1,805,114 |
| 2015-11-30 | $44.57 | $44.71 | $44.25 | $44.66 | $34.51 | 1,767,114 |
| 2015-11-27 | $44.51 | $44.76 | $44.40 | $44.62 | $34.48 | 401,660 |
| 2015-11-25 | $44.57 | $44.84 | $44.28 | $44.54 | $34.42 | 1,001,992 |
| 2015-11-24 | $44.39 | $44.81 | $44.31 | $44.69 | $34.39 | 1,021,836 |
| 2015-11-23 | $44.37 | $44.94 | $44.36 | $44.75 | $34.43 | 824,216 |
| 2015-11-20 | $44.20 | $44.42 | $43.97 | $44.41 | $34.17 | 1,334,830 |
| 2015-11-19 | $44.20 | $44.37 | $43.74 | $43.93 | $33.80 | 1,300,023 |
| 2015-11-18 | $43.48 | $44.17 | $43.18 | $44.10 | $33.93 | 1,187,445 |
| 2015-11-17 | $43.46 | $44.07 | $43.23 | $43.43 | $33.42 | 1,523,665 |
| 2015-11-16 | $42.56 | $43.27 | $42.43 | $43.24 | $33.27 | 1,609,471 |
| 2015-11-13 | $44.15 | $44.23 | $42.63 | $42.68 | $32.84 | 2,465,302 |
| 2015-11-12 | $44.48 | $44.73 | $44.21 | $44.22 | $34.03 | 2,459,109 |
| 2015-11-11 | $44.33 | $44.99 | $44.11 | $44.98 | $34.61 | 2,372,627 |
| 2015-11-10 | $43.70 | $44.34 | $43.64 | $44.18 | $34.00 | 1,644,602 |
| 2015-11-09 | $44.05 | $44.23 | $43.40 | $43.80 | $33.70 | 3,026,372 |
| 2015-11-06 | $43.75 | $44.36 | $43.73 | $44.25 | $34.05 | 2,286,320 |
| 2015-11-05 | $44.04 | $44.10 | $43.45 | $43.85 | $33.74 | 1,653,645 |
| 2015-11-04 | $44.00 | $44.23 | $43.56 | $43.92 | $33.80 | 1,729,893 |
| 2015-11-03 | $43.68 | $44.21 | $43.51 | $43.97 | $33.83 | 2,728,029 |
| 2015-11-02 | $42.54 | $43.76 | $42.39 | $43.71 | $33.63 | 2,091,255 |
| 2015-10-30 | $41.51 | $43.01 | $41.40 | $42.43 | $32.65 | 3,949,892 |
| 2015-10-29 | $43.48 | $43.59 | $43.00 | $43.28 | $33.30 | 2,127,730 |
| 2015-10-28 | $43.40 | $43.90 | $43.11 | $43.72 | $33.64 | 1,372,747 |
| 2015-10-27 | $43.18 | $43.46 | $42.98 | $43.26 | $33.29 | 1,557,485 |
| 2015-10-26 | $42.96 | $43.50 | $42.80 | $43.39 | $33.39 | 1,689,348 |
| 2015-10-23 | $43.39 | $43.41 | $42.76 | $42.95 | $33.05 | 2,409,779 |
| 2015-10-22 | $42.61 | $43.49 | $42.39 | $42.91 | $33.02 | 3,133,470 |
| 2015-10-21 | $42.66 | $42.78 | $41.77 | $42.34 | $32.58 | 1,733,044 |
| 2015-10-20 | $42.59 | $42.84 | $42.32 | $42.49 | $32.70 | 1,434,553 |
| 2015-10-19 | $42.69 | $43.12 | $42.52 | $42.72 | $32.87 | 1,381,720 |
| 2015-10-16 | $42.38 | $42.89 | $41.99 | $42.82 | $32.95 | 1,242,748 |
| 2015-10-15 | $42.45 | $42.50 | $41.95 | $42.42 | $32.64 | 1,692,859 |
| 2015-10-14 | $42.28 | $42.64 | $41.66 | $42.33 | $32.57 | 1,780,261 |
| 2015-10-13 | $42.28 | $42.65 | $42.16 | $42.26 | $32.52 | 1,224,000 |
| 2015-10-12 | $42.17 | $42.60 | $42.06 | $42.55 | $32.74 | 1,409,147 |
| 2015-10-09 | $42.42 | $42.62 | $42.01 | $42.22 | $32.49 | 1,772,830 |
| 2015-10-08 | $41.52 | $42.50 | $41.37 | $42.42 | $32.64 | 1,674,886 |
| 2015-10-07 | $41.06 | $41.70 | $40.85 | $41.66 | $32.06 | 1,914,700 |
| 2015-10-06 | $41.53 | $41.66 | $40.58 | $40.94 | $31.50 | 2,628,743 |
| 2015-10-05 | $40.94 | $41.76 | $40.64 | $41.59 | $32.00 | 3,227,129 |
| 2015-10-02 | $39.93 | $40.67 | $39.43 | $40.61 | $31.25 | 2,936,159 |
| 2015-10-01 | $40.08 | $40.55 | $39.39 | $40.29 | $31.00 | 4,484,830 |
| 2015-09-30 | $39.10 | $39.75 | $39.08 | $39.71 | $30.56 | 3,002,918 |
| 2015-09-29 | $39.07 | $39.33 | $38.18 | $38.56 | $29.67 | 5,161,091 |
| 2015-09-28 | $40.49 | $40.80 | $39.21 | $39.24 | $30.19 | 2,716,726 |
| 2015-09-25 | $40.82 | $41.10 | $40.50 | $40.68 | $31.30 | 1,540,289 |
| 2015-09-24 | $40.59 | $40.78 | $40.00 | $40.47 | $31.14 | 2,403,537 |
| 2015-09-23 | $41.32 | $41.49 | $40.94 | $41.03 | $31.57 | 1,864,371 |
| 2015-09-22 | $41.57 | $41.78 | $41.23 | $41.38 | $31.84 | 1,538,551 |
| 2015-09-21 | $42.15 | $42.42 | $41.89 | $42.17 | $32.45 | 1,461,525 |
| 2015-09-18 | $42.29 | $42.74 | $41.96 | $42.04 | $32.35 | 1,862,560 |
| 2015-09-17 | $42.97 | $43.54 | $42.78 | $42.90 | $33.01 | 1,418,038 |
| 2015-09-16 | $42.50 | $42.99 | $42.26 | $42.92 | $33.03 | 2,013,831 |
| 2015-09-15 | $42.35 | $42.78 | $42.02 | $42.50 | $32.70 | 1,352,043 |
| 2015-09-14 | $42.54 | $42.58 | $42.10 | $42.25 | $32.51 | 1,030,964 |
| 2015-09-11 | $42.00 | $42.54 | $41.74 | $42.54 | $32.73 | 1,320,330 |
| 2015-09-10 | $42.57 | $42.57 | $41.90 | $42.14 | $32.43 | 2,194,065 |
| 2015-09-09 | $44.15 | $44.30 | $42.37 | $42.44 | $32.66 | 2,507,849 |
| 2015-09-08 | $43.14 | $43.75 | $42.96 | $43.57 | $33.53 | 2,710,624 |
| 2015-09-04 | $41.25 | $41.94 | $41.12 | $41.73 | $32.11 | 2,312,968 |
| 2015-09-03 | $41.86 | $42.56 | $41.63 | $41.96 | $32.29 | 1,541,949 |
Newell Brands Inc (NWL) News Headlines
.jpg)
.jpg)
Stocks making the biggest moves premarket: PepsiCo, Cloudflare, Pinterest, Expedia and more
These are the stocks posting the largest moves in early trading.
cnbc.com Feb. 9, 2024.jpg)
Here are Monday's biggest analyst calls: Netflix, Nvidia, Apple, Meta, Lowe's, Walmart, Target, Pepsi & more
Here are Monday's biggest calls on Wall Street.
cnbc.com Feb. 12, 2024Recent Newell Brands Inc (NWL) News
.jpg)
.jpg)
Similar Companies to Newell Brands Inc (NWL) in the Household & Personal Products Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Unilever plc | UL | Household & Personal Products | Consumer Defensive | 169,000 |
| Unilever NV | UN | Household & Personal Products | Consumer Defensive | 150,000 |
| Procter & Gamble Company | PG | Household & Personal Products | Consumer Defensive | 126,000 |
| Kimberly-Clark Corp | KMB | Household & Personal Products | Consumer Defensive | 43,000 |
| Colgate-Palmolive Company | CL | Household & Personal Products | Consumer Defensive | 35,000 |
| Newell Brands Inc | NWL | Household & Personal Products | Consumer Defensive | 32,000 |
| Estee Lauder Cos. Inc - Class A | EL | Household & Personal Products | Consumer Defensive | 28,000 |
| Coty Inc - Class A | COTY | Household & Personal Products | Consumer Defensive | 15,000 |
| Nu Skin Enterprises Inc - Class A | NUS | Household & Personal Products | Consumer Defensive | 10,000 |
| Edgewell Personal Care Company | EPC | Household & Personal Products | Consumer Defensive | 9,500 |