ON Semiconductor Corp (ON) Exchange: NASDAQ
Data as of May 9, 2025
$40.98 ($1.21) 3.04%
ON Semiconductor Corp - Daily Information
Click for more stock information on ON Semiconductor Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $40.40 |
| Previous Close | $40.98 |
| High | $42.09 |
| Low | $40.32 |
| Adjusted Open | $40.40 |
| Previous Adjusted Close | $40.98 |
| Adjusted High | $42.09 |
| Adjusted Low | $40.32 |
Invest in ON Semiconductor Corp (ON)
Key People ON Semiconductor Corp
| Employee | Position |
|---|---|
| Hassane El-Khoury | President, Chief Executive Officer & Director |
| Wei-Chung Wang | Executive VP-Global Manufacturing & Operations |
| Sam Thad Trent | Chief Financial Officer, Treasurer & Executive VP |
| Johannes M. C. Stork | Chief Technology Officer & Senior Vice President |
| Jean Chong | Vice President-Ethics |
| Taner Ozcelik | Senior Vice President-Strategic Programs |
| Vincent Craig Hopkin | EVP & General Manager, Advanced Solutions Group |
| George H. Cave | Secretary, Chief Compliance & Risk Officer |
| Simon Keeton | EVP & General Manager-Power Solutions Group |
| Michael Balow | Executive Vice President-Sales |
| Parag Agarwal | VP-Investor Relations & Corporate Development |
| Tobin Cookman | Senior Vice President-Human Resources |
| Alan Campbell | Chairman |
| Thomas L. Deitrich | Independent Director |
| Susan K. Carter | Independent Director |
| Bruce E. Kiddoo | Independent Director |
| Gregory L. Waters | Independent Director |
| Atsushi Abe | Independent Director |
| Paul Anthony Mascarenas | Independent Director |
| Gilles Delfassy | Independent Director |
| Ying Li Yan | Independent Director |
Company Profile ON Semiconductor Corp
Exchange: NASDAQ
IPO Date: April 28, 2000
Employees: 20,000
Sector: Technology
Industry: Semiconductors
Website: ON Semiconductor Corp Website
Address: 2425 W. Williams Dr. Phoenix, AZ 85041 United States
Historical Stock Data for ON Semiconductor Corp (ON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $40.40 | $42.09 | $40.32 | $40.98 | $40.98 | 11,721,791 |
| 2025-05-08 | $39.30 | $40.39 | $38.69 | $39.77 | $39.77 | 9,993,363 |
| 2025-05-07 | $38.90 | $38.95 | $37.56 | $38.80 | $38.80 | 9,664,715 |
| 2025-05-06 | $38.05 | $39.19 | $37.19 | $38.51 | $38.51 | 13,529,336 |
| 2025-05-05 | $40.52 | $40.76 | $37.64 | $38.41 | $38.41 | 24,165,366 |
| 2025-05-02 | $40.59 | $42.25 | $40.56 | $41.91 | $41.91 | 14,130,607 |
| 2025-05-01 | $40.23 | $40.74 | $39.50 | $39.60 | $39.60 | 10,202,132 |
| 2025-04-30 | $37.94 | $39.83 | $37.47 | $39.70 | $39.70 | 7,283,606 |
| 2025-04-29 | $38.91 | $39.46 | $38.30 | $38.86 | $38.86 | 7,914,315 |
| 2025-04-28 | $39.43 | $40.33 | $38.69 | $40.04 | $40.04 | 6,089,051 |
| 2025-04-25 | $39.38 | $40.23 | $38.76 | $39.63 | $39.63 | 7,558,436 |
| 2025-04-24 | $38.56 | $40.05 | $38.14 | $39.96 | $39.96 | 13,189,964 |
| 2025-04-23 | $37.00 | $37.78 | $36.27 | $36.62 | $36.62 | 8,862,196 |
| 2025-04-22 | $35.09 | $36.10 | $34.73 | $35.45 | $35.45 | 8,826,435 |
| 2025-04-21 | $33.70 | $34.86 | $33.20 | $34.74 | $34.74 | 7,885,398 |
| 2025-04-17 | $34.41 | $34.82 | $33.65 | $34.64 | $34.64 | 5,826,989 |
| 2025-04-16 | $34.57 | $35.52 | $32.85 | $34.25 | $34.25 | 13,049,637 |
| 2025-04-15 | $35.83 | $36.68 | $35.06 | $35.85 | $35.85 | 6,708,237 |
| 2025-04-14 | $35.86 | $36.36 | $34.81 | $35.62 | $35.62 | 9,912,073 |
| 2025-04-11 | $33.77 | $35.18 | $32.11 | $35.08 | $35.08 | 20,276,637 |
| 2025-04-10 | $36.58 | $37.10 | $33.24 | $34.88 | $34.88 | 18,006,285 |
| 2025-04-09 | $32.32 | $39.59 | $31.68 | $39.20 | $39.20 | 28,303,747 |
| 2025-04-08 | $35.81 | $36.65 | $31.04 | $31.95 | $31.95 | 14,238,544 |
| 2025-04-07 | $33.38 | $36.91 | $32.20 | $35.08 | $35.08 | 18,919,318 |
| 2025-04-04 | $34.46 | $35.51 | $33.21 | $33.70 | $33.70 | 14,281,974 |
| 2025-04-03 | $38.76 | $39.23 | $35.50 | $35.56 | $35.56 | 14,891,969 |
| 2025-04-02 | $39.59 | $41.59 | $39.18 | $40.76 | $40.76 | 5,689,838 |
| 2025-04-01 | $40.51 | $40.58 | $39.10 | $40.20 | $40.20 | 7,432,512 |
| 2025-03-31 | $40.55 | $41.54 | $39.36 | $40.69 | $40.69 | 8,994,974 |
| 2025-03-28 | $43.12 | $43.33 | $40.62 | $40.94 | $40.94 | 10,439,224 |
| 2025-03-27 | $44.63 | $45.01 | $43.73 | $43.76 | $43.76 | 6,424,095 |
| 2025-03-26 | $45.11 | $45.64 | $44.06 | $45.04 | $45.04 | 8,458,635 |
| 2025-03-25 | $45.43 | $45.88 | $44.98 | $45.31 | $45.31 | 4,754,704 |
| 2025-03-24 | $45.33 | $46.24 | $45.13 | $45.68 | $45.68 | 9,777,220 |
| 2025-03-21 | $42.26 | $44.00 | $41.90 | $43.78 | $43.78 | 17,838,866 |
| 2025-03-20 | $43.01 | $43.83 | $42.73 | $43.20 | $43.20 | 6,431,887 |
| 2025-03-19 | $43.61 | $44.44 | $43.29 | $43.58 | $43.58 | 5,041,199 |
| 2025-03-18 | $43.46 | $43.96 | $42.85 | $43.42 | $43.42 | 5,278,539 |
| 2025-03-17 | $43.06 | $44.42 | $42.91 | $44.05 | $44.05 | 6,697,094 |
| 2025-03-14 | $42.99 | $43.44 | $42.35 | $43.19 | $43.19 | 6,613,829 |
| 2025-03-13 | $42.71 | $43.78 | $41.59 | $42.15 | $42.15 | 6,256,537 |
| 2025-03-12 | $43.26 | $43.68 | $42.52 | $42.85 | $42.85 | 6,693,588 |
| 2025-03-11 | $44.38 | $44.70 | $41.85 | $42.86 | $42.86 | 9,016,083 |
| 2025-03-10 | $44.22 | $44.96 | $43.56 | $44.16 | $44.16 | 10,937,226 |
| 2025-03-07 | $43.87 | $46.04 | $43.58 | $45.40 | $45.40 | 10,341,829 |
| 2025-03-06 | $44.34 | $45.07 | $43.33 | $43.88 | $43.88 | 12,563,333 |
| 2025-03-05 | $45.53 | $46.57 | $45.02 | $46.49 | $46.49 | 8,672,358 |
| 2025-03-04 | $45.09 | $45.74 | $43.94 | $44.49 | $44.49 | 10,433,095 |
| 2025-03-03 | $47.59 | $48.01 | $44.67 | $44.91 | $44.91 | 11,842,974 |
| 2025-02-28 | $47.94 | $48.52 | $46.04 | $47.05 | $47.05 | 13,110,617 |
| 2025-02-27 | $50.12 | $50.61 | $46.99 | $47.38 | $47.38 | 12,453,817 |
| 2025-02-26 | $51.00 | $51.41 | $49.64 | $50.55 | $50.55 | 9,675,266 |
| 2025-02-25 | $53.63 | $53.95 | $51.06 | $51.22 | $51.22 | 8,855,426 |
| 2025-02-24 | $54.33 | $54.39 | $52.76 | $53.40 | $53.40 | 9,153,081 |
| 2025-02-21 | $56.30 | $56.67 | $53.63 | $54.05 | $54.05 | 10,982,987 |
| 2025-02-20 | $56.25 | $57.77 | $55.09 | $55.74 | $55.74 | 9,393,428 |
| 2025-02-19 | $52.25 | $56.36 | $52.00 | $55.52 | $55.52 | 15,289,851 |
| 2025-02-18 | $52.08 | $52.96 | $51.90 | $51.95 | $51.95 | 7,766,531 |
| 2025-02-14 | $51.17 | $51.88 | $50.84 | $51.83 | $51.83 | 5,963,841 |
| 2025-02-13 | $50.06 | $50.97 | $49.70 | $50.92 | $50.92 | 7,400,062 |
| 2025-02-12 | $47.29 | $50.18 | $47.26 | $50.06 | $50.06 | 9,413,893 |
| 2025-02-11 | $46.97 | $48.95 | $46.79 | $47.93 | $47.93 | 11,150,450 |
| 2025-02-10 | $50.94 | $51.00 | $46.57 | $47.04 | $47.04 | 23,762,936 |
| 2025-02-07 | $52.27 | $53.58 | $50.44 | $51.25 | $51.25 | 13,250,639 |
| 2025-02-06 | $52.20 | $52.78 | $51.93 | $52.44 | $52.44 | 8,149,180 |
| 2025-02-05 | $50.22 | $51.78 | $49.89 | $51.72 | $51.72 | 6,151,527 |
| 2025-02-04 | $50.68 | $51.33 | $50.17 | $50.58 | $50.58 | 5,659,955 |
| 2025-02-03 | $50.65 | $51.46 | $49.80 | $50.26 | $50.26 | 8,078,680 |
| 2025-01-31 | $53.04 | $53.73 | $51.95 | $52.34 | $52.34 | 6,390,130 |
| 2025-01-30 | $53.57 | $53.68 | $51.81 | $53.27 | $53.27 | 8,385,362 |
| 2025-01-29 | $54.04 | $54.49 | $53.10 | $53.77 | $53.77 | 5,513,498 |
| 2025-01-28 | $54.11 | $54.60 | $52.80 | $53.87 | $53.87 | 10,463,097 |
| 2025-01-27 | $54.89 | $56.28 | $53.47 | $53.94 | $53.94 | 12,666,416 |
| 2025-01-24 | $55.58 | $55.74 | $54.02 | $54.50 | $54.50 | 9,237,379 |
| 2025-01-23 | $55.05 | $56.30 | $54.66 | $56.26 | $56.26 | 9,145,849 |
| 2025-01-22 | $55.00 | $56.63 | $55.00 | $56.03 | $56.03 | 7,853,705 |
| 2025-01-21 | $55.10 | $56.11 | $54.87 | $55.61 | $55.61 | 6,336,153 |
| 2025-01-17 | $54.58 | $55.08 | $54.37 | $54.63 | $54.63 | 7,298,922 |
| 2025-01-16 | $55.20 | $55.48 | $53.46 | $53.51 | $53.51 | 8,660,973 |
| 2025-01-15 | $56.72 | $56.75 | $55.14 | $55.23 | $55.23 | 7,968,385 |
| 2025-01-14 | $55.27 | $56.46 | $54.51 | $55.18 | $55.18 | 6,350,613 |
| 2025-01-13 | $53.20 | $56.45 | $53.10 | $55.87 | $55.87 | 12,195,916 |
| 2025-01-10 | $56.38 | $56.60 | $53.60 | $53.94 | $53.94 | 17,551,827 |
| 2025-01-08 | $62.41 | $62.59 | $57.96 | $58.31 | $58.31 | 14,868,262 |
| 2025-01-07 | $64.78 | $65.25 | $62.32 | $62.73 | $62.73 | 9,310,420 |
| 2025-01-06 | $64.38 | $67.00 | $64.33 | $64.51 | $64.51 | 7,368,926 |
| 2025-01-03 | $61.95 | $64.47 | $61.58 | $63.91 | $63.91 | 6,964,273 |
| 2025-01-02 | $63.81 | $64.09 | $61.66 | $61.71 | $61.71 | 7,393,865 |
| 2024-12-31 | $63.79 | $64.27 | $62.78 | $63.05 | $63.05 | 4,300,001 |
| 2024-12-30 | $65.18 | $65.31 | $63.27 | $63.46 | $63.46 | 7,230,308 |
| 2024-12-27 | $66.70 | $67.05 | $65.48 | $66.01 | $66.01 | 4,751,948 |
| 2024-12-26 | $67.05 | $67.95 | $66.99 | $67.02 | $67.02 | 3,660,199 |
| 2024-12-24 | $66.63 | $67.92 | $66.42 | $67.90 | $67.90 | 3,044,788 |
| 2024-12-23 | $65.50 | $66.99 | $65.45 | $66.63 | $66.63 | 5,170,172 |
| 2024-12-20 | $64.22 | $66.86 | $63.94 | $65.50 | $65.50 | 12,758,474 |
| 2024-12-19 | $66.13 | $66.97 | $64.75 | $64.80 | $64.80 | 7,630,153 |
| 2024-12-18 | $67.89 | $69.27 | $64.62 | $64.93 | $64.93 | 9,813,136 |
| 2024-12-17 | $66.99 | $70.58 | $66.85 | $67.74 | $67.74 | 7,810,806 |
| 2024-12-16 | $65.40 | $67.28 | $64.94 | $66.44 | $66.44 | 6,139,765 |
| 2024-12-13 | $66.58 | $66.96 | $64.80 | $65.96 | $65.96 | 7,179,648 |
| 2024-12-12 | $66.90 | $67.52 | $66.26 | $67.11 | $67.11 | 4,075,753 |
| 2024-12-11 | $67.00 | $68.53 | $66.44 | $67.97 | $67.97 | 5,698,480 |
| 2024-12-10 | $67.90 | $68.12 | $66.05 | $66.34 | $66.34 | 4,631,638 |
| 2024-12-09 | $66.52 | $68.66 | $66.30 | $67.68 | $67.68 | 4,963,234 |
| 2024-12-06 | $66.28 | $67.04 | $65.92 | $66.52 | $66.52 | 5,412,029 |
| 2024-12-05 | $65.88 | $66.86 | $65.15 | $65.74 | $65.74 | 8,527,449 |
| 2024-12-04 | $70.51 | $70.51 | $65.35 | $65.97 | $65.97 | 13,169,473 |
| 2024-12-03 | $72.42 | $73.19 | $69.69 | $69.81 | $69.81 | 8,883,138 |
| 2024-12-02 | $71.00 | $74.52 | $70.75 | $73.95 | $73.95 | 6,457,257 |
| 2024-11-29 | $71.00 | $72.53 | $70.60 | $71.12 | $71.12 | 2,900,257 |
| 2024-11-27 | $70.31 | $71.33 | $69.14 | $70.35 | $70.35 | 3,724,826 |
| 2024-11-26 | $73.35 | $73.43 | $69.97 | $70.82 | $70.82 | 5,136,809 |
| 2024-11-25 | $71.16 | $73.49 | $70.31 | $72.39 | $72.39 | 6,575,627 |
| 2024-11-22 | $68.02 | $69.72 | $67.51 | $69.62 | $69.62 | 3,764,008 |
| 2024-11-21 | $67.90 | $69.12 | $66.45 | $68.47 | $68.47 | 4,724,630 |
| 2024-11-20 | $65.57 | $67.36 | $65.47 | $67.31 | $67.31 | 5,098,049 |
| 2024-11-19 | $66.47 | $67.22 | $66.00 | $66.65 | $66.65 | 5,746,316 |
| 2024-11-18 | $64.48 | $66.58 | $64.32 | $66.48 | $66.48 | 6,371,687 |
| 2024-11-15 | $66.31 | $66.83 | $64.59 | $64.76 | $64.76 | 6,231,111 |
| 2024-11-14 | $68.64 | $69.18 | $66.80 | $67.02 | $67.02 | 6,420,678 |
| 2024-11-13 | $69.00 | $69.81 | $67.83 | $68.49 | $68.49 | 5,676,448 |
| 2024-11-12 | $69.90 | $71.30 | $68.99 | $70.23 | $70.23 | 4,852,659 |
| 2024-11-11 | $71.00 | $71.01 | $68.80 | $69.96 | $69.96 | 6,632,567 |
| 2024-11-08 | $71.00 | $71.42 | $69.65 | $70.41 | $70.41 | 4,742,553 |
| 2024-11-07 | $73.15 | $73.46 | $71.94 | $72.05 | $72.05 | 5,027,720 |
| 2024-11-06 | $72.51 | $73.30 | $71.36 | $72.27 | $72.27 | 7,771,869 |
| 2024-11-05 | $69.34 | $70.62 | $68.48 | $70.20 | $70.20 | 5,019,611 |
| 2024-11-04 | $70.25 | $71.36 | $69.37 | $69.50 | $69.50 | 4,008,450 |
| 2024-11-01 | $70.50 | $72.50 | $70.16 | $70.99 | $70.99 | 5,551,376 |
| 2024-10-31 | $73.36 | $73.44 | $69.28 | $70.49 | $70.49 | 9,975,314 |
| 2024-10-30 | $73.65 | $76.06 | $72.82 | $73.63 | $73.63 | 8,047,638 |
| 2024-10-29 | $72.24 | $75.20 | $70.62 | $74.70 | $74.70 | 8,222,477 |
| 2024-10-28 | $67.30 | $75.20 | $66.62 | $72.24 | $72.24 | 16,687,277 |
| 2024-10-25 | $70.60 | $72.98 | $70.57 | $71.25 | $71.25 | 10,772,095 |
| 2024-10-24 | $69.53 | $70.14 | $68.36 | $70.08 | $70.08 | 7,534,009 |
| 2024-10-23 | $69.36 | $69.68 | $66.47 | $67.97 | $67.97 | 9,256,146 |
| 2024-10-22 | $66.67 | $67.06 | $65.68 | $66.54 | $66.54 | 6,921,420 |
| 2024-10-21 | $68.10 | $68.35 | $65.77 | $67.14 | $67.14 | 6,743,706 |
| 2024-10-18 | $70.46 | $70.57 | $68.29 | $68.49 | $68.49 | 5,202,408 |
| 2024-10-17 | $70.79 | $71.30 | $68.80 | $69.24 | $69.24 | 6,293,368 |
| 2024-10-16 | $70.66 | $71.21 | $68.91 | $69.03 | $69.03 | 7,299,714 |
| 2024-10-15 | $72.71 | $74.18 | $68.64 | $69.32 | $69.32 | 9,303,887 |
| 2024-10-14 | $71.00 | $72.97 | $70.04 | $72.79 | $72.79 | 4,935,066 |
| 2024-10-11 | $69.18 | $71.64 | $69.00 | $70.33 | $70.33 | 5,136,328 |
| 2024-10-10 | $69.88 | $70.39 | $69.16 | $70.31 | $70.31 | 4,044,846 |
| 2024-10-09 | $70.35 | $71.19 | $69.81 | $71.00 | $71.00 | 3,872,963 |
| 2024-10-08 | $70.84 | $71.14 | $69.46 | $70.53 | $70.53 | 3,779,207 |
| 2024-10-07 | $70.62 | $71.25 | $70.04 | $71.09 | $71.09 | 3,790,259 |
| 2024-10-04 | $72.27 | $72.68 | $70.93 | $71.54 | $71.54 | 4,772,111 |
| 2024-10-03 | $70.61 | $71.46 | $69.50 | $70.33 | $70.33 | 3,652,154 |
| 2024-10-02 | $71.09 | $72.56 | $70.39 | $71.51 | $71.51 | 4,333,157 |
| 2024-10-01 | $72.47 | $73.12 | $70.30 | $71.05 | $71.05 | 5,971,868 |
| 2024-09-30 | $72.31 | $73.54 | $71.22 | $72.61 | $72.61 | 6,823,415 |
| 2024-09-27 | $74.60 | $75.88 | $73.79 | $74.39 | $74.39 | 5,289,226 |
| 2024-09-26 | $72.37 | $73.91 | $70.09 | $73.32 | $73.32 | 5,753,089 |
| 2024-09-25 | $69.82 | $70.53 | $69.10 | $69.65 | $69.65 | 3,331,439 |
| 2024-09-24 | $70.90 | $72.32 | $69.90 | $70.47 | $70.47 | 4,641,587 |
| 2024-09-23 | $69.98 | $70.78 | $69.50 | $69.74 | $69.74 | 5,107,508 |
| 2024-09-20 | $71.04 | $71.44 | $68.39 | $69.57 | $69.57 | 12,073,724 |
| 2024-09-19 | $73.82 | $74.99 | $72.62 | $73.35 | $73.35 | 7,994,024 |
| 2024-09-18 | $71.29 | $73.36 | $70.15 | $70.64 | $70.64 | 4,118,445 |
| 2024-09-17 | $71.47 | $72.30 | $70.52 | $71.42 | $71.42 | 2,711,625 |
| 2024-09-16 | $70.80 | $71.46 | $69.15 | $70.37 | $70.37 | 4,388,577 |
| 2024-09-13 | $70.04 | $72.17 | $70.02 | $71.72 | $71.72 | 5,495,254 |
| 2024-09-12 | $70.07 | $70.10 | $68.20 | $69.33 | $69.33 | 4,173,802 |
| 2024-09-11 | $68.46 | $70.73 | $66.36 | $70.58 | $70.58 | 7,463,380 |
| 2024-09-10 | $68.32 | $68.35 | $66.96 | $68.23 | $68.23 | 4,376,731 |
| 2024-09-09 | $68.80 | $70.24 | $68.59 | $69.39 | $69.39 | 6,394,643 |
| 2024-09-06 | $70.01 | $71.28 | $67.41 | $67.92 | $67.92 | 8,150,769 |
| 2024-09-05 | $69.67 | $71.90 | $69.41 | $70.25 | $70.25 | 4,791,544 |
| 2024-09-04 | $69.89 | $72.16 | $69.28 | $70.53 | $70.53 | 6,153,107 |
| 2024-09-03 | $76.41 | $76.41 | $69.92 | $70.76 | $70.76 | 10,785,948 |
| 2024-08-30 | $78.12 | $78.47 | $76.66 | $77.87 | $77.87 | 4,811,900 |
| 2024-08-29 | $75.93 | $78.61 | $75.48 | $76.30 | $76.30 | 4,845,175 |
| 2024-08-28 | $76.00 | $76.18 | $73.71 | $74.63 | $74.63 | 4,758,900 |
| 2024-08-27 | $74.34 | $76.68 | $73.09 | $76.06 | $76.06 | 3,806,019 |
| 2024-08-26 | $76.22 | $76.25 | $74.38 | $74.82 | $74.82 | 5,173,697 |
| 2024-08-23 | $74.67 | $76.45 | $74.33 | $76.36 | $76.36 | 5,685,524 |
| 2024-08-22 | $76.97 | $77.00 | $73.11 | $73.37 | $73.37 | 7,232,270 |
| 2024-08-21 | $76.96 | $77.94 | $75.89 | $76.68 | $76.68 | 5,330,302 |
| 2024-08-20 | $76.78 | $77.08 | $75.21 | $75.82 | $75.82 | 5,034,706 |
| 2024-08-19 | $75.64 | $77.77 | $75.01 | $77.72 | $77.72 | 5,013,984 |
| 2024-08-16 | $75.00 | $76.48 | $74.82 | $75.84 | $75.84 | 5,390,098 |
| 2024-08-15 | $73.00 | $76.62 | $72.82 | $75.88 | $75.88 | 8,367,456 |
| 2024-08-14 | $73.05 | $73.24 | $70.28 | $71.08 | $71.08 | 5,065,132 |
| 2024-08-13 | $71.39 | $73.34 | $70.72 | $72.91 | $72.91 | 5,650,612 |
| 2024-08-12 | $71.32 | $71.66 | $69.61 | $70.37 | $70.37 | 3,962,477 |
| 2024-08-09 | $70.97 | $71.89 | $69.92 | $71.30 | $71.30 | 4,275,707 |
| 2024-08-08 | $68.95 | $72.48 | $68.23 | $72.23 | $72.23 | 9,541,968 |
| 2024-08-07 | $70.08 | $71.21 | $66.18 | $66.39 | $66.39 | 7,370,107 |
| 2024-08-06 | $69.02 | $70.72 | $67.45 | $68.51 | $68.51 | 6,388,296 |
| 2024-08-05 | $66.85 | $71.92 | $66.51 | $68.97 | $68.97 | 10,311,877 |
| 2024-08-02 | $69.50 | $69.85 | $67.13 | $67.95 | $67.95 | 11,461,634 |
| 2024-08-01 | $76.28 | $76.90 | $70.98 | $71.90 | $71.90 | 11,569,458 |
| 2024-07-31 | $75.80 | $79.45 | $74.83 | $78.25 | $78.25 | 11,047,923 |
| 2024-07-30 | $77.80 | $78.19 | $73.76 | $73.97 | $73.97 | 11,851,720 |
| 2024-07-29 | $75.90 | $80.08 | $75.50 | $78.27 | $78.27 | 22,174,033 |
| 2024-07-26 | $69.15 | $70.78 | $68.66 | $70.17 | $70.17 | 7,722,538 |
| 2024-07-25 | $67.84 | $70.72 | $66.78 | $67.54 | $67.54 | 9,670,802 |
| 2024-07-24 | $73.10 | $73.69 | $69.95 | $70.11 | $70.11 | 8,138,503 |
| 2024-07-23 | $75.00 | $75.39 | $72.82 | $73.39 | $73.39 | 7,557,785 |
| 2024-07-22 | $75.34 | $77.56 | $73.76 | $77.33 | $77.33 | 7,758,542 |
| 2024-07-19 | $75.03 | $75.37 | $72.02 | $72.53 | $72.53 | 6,339,637 |
| 2024-07-18 | $76.29 | $77.95 | $74.96 | $75.43 | $75.43 | 5,717,726 |
| 2024-07-17 | $77.32 | $78.01 | $75.28 | $75.46 | $75.46 | 9,930,957 |
| 2024-07-16 | $76.65 | $78.76 | $76.14 | $78.74 | $78.74 | 3,555,318 |
| 2024-07-15 | $75.76 | $77.91 | $75.53 | $76.37 | $76.37 | 4,889,854 |
| 2024-07-12 | $74.86 | $78.31 | $74.34 | $76.87 | $76.87 | 5,950,442 |
| 2024-07-11 | $75.89 | $76.99 | $74.19 | $74.24 | $74.24 | 7,403,591 |
| 2024-07-10 | $74.44 | $76.72 | $74.19 | $76.59 | $76.59 | 5,668,368 |
| 2024-07-09 | $74.56 | $74.58 | $72.37 | $73.48 | $73.48 | 5,861,973 |
| 2024-07-08 | $73.12 | $75.15 | $73.04 | $75.01 | $75.01 | 4,717,102 |
| 2024-07-05 | $73.15 | $74.67 | $72.77 | $73.38 | $73.38 | 3,028,792 |
| 2024-07-03 | $73.36 | $74.60 | $72.35 | $72.68 | $72.68 | 3,906,417 |
| 2024-07-02 | $70.10 | $72.96 | $70.10 | $72.92 | $72.92 | 5,792,683 |
| 2024-07-01 | $68.96 | $69.87 | $67.79 | $69.18 | $69.18 | 4,692,336 |
| 2024-06-28 | $68.19 | $69.38 | $67.80 | $68.55 | $68.55 | 5,258,075 |
| 2024-06-27 | $67.85 | $68.39 | $67.35 | $67.86 | $67.86 | 3,806,641 |
| 2024-06-26 | $67.52 | $68.63 | $67.47 | $68.17 | $68.17 | 3,590,599 |
| 2024-06-25 | $68.13 | $68.54 | $66.76 | $67.84 | $67.84 | 4,350,418 |
| 2024-06-24 | $68.20 | $69.38 | $67.48 | $67.79 | $67.79 | 4,970,844 |
| 2024-06-21 | $67.82 | $69.09 | $67.50 | $68.52 | $68.52 | 9,842,250 |
| 2024-06-20 | $69.18 | $69.68 | $67.18 | $67.63 | $67.63 | 8,418,683 |
| 2024-06-18 | $70.61 | $71.45 | $70.36 | $70.73 | $70.73 | 4,318,617 |
| 2024-06-17 | $71.89 | $71.93 | $69.38 | $70.73 | $70.73 | 6,763,459 |
| 2024-06-14 | $73.34 | $73.96 | $71.50 | $71.97 | $71.97 | 4,527,255 |
| 2024-06-13 | $74.17 | $76.70 | $74.00 | $75.04 | $75.04 | 4,777,505 |
| 2024-06-12 | $75.50 | $77.22 | $75.11 | $76.22 | $76.22 | 6,654,826 |
| 2024-06-11 | $73.12 | $74.44 | $72.16 | $73.98 | $73.98 | 4,292,109 |
| 2024-06-10 | $71.59 | $73.99 | $71.50 | $73.50 | $73.50 | 5,328,248 |
| 2024-06-07 | $72.30 | $72.56 | $71.21 | $72.31 | $72.31 | 3,829,985 |
| 2024-06-06 | $74.18 | $74.25 | $72.30 | $72.45 | $72.45 | 6,564,460 |
| 2024-06-05 | $72.45 | $74.60 | $71.86 | $74.54 | $74.54 | 6,057,908 |
| 2024-06-04 | $73.05 | $73.45 | $70.90 | $71.52 | $71.52 | 3,717,964 |
| 2024-06-03 | $74.01 | $74.49 | $71.35 | $73.19 | $73.19 | 3,653,701 |
| 2024-05-31 | $71.85 | $73.20 | $70.64 | $73.04 | $73.04 | 5,736,022 |
| 2024-05-30 | $71.05 | $72.47 | $70.61 | $72.11 | $72.11 | 3,570,811 |
| 2024-05-29 | $71.95 | $72.52 | $70.89 | $71.01 | $71.01 | 4,961,372 |
| 2024-05-28 | $72.43 | $75.34 | $72.42 | $73.65 | $73.65 | 5,792,975 |
| 2024-05-24 | $72.46 | $73.23 | $71.82 | $72.56 | $72.56 | 5,172,367 |
| 2024-05-23 | $76.67 | $76.73 | $71.29 | $71.65 | $71.65 | 9,592,018 |
| 2024-05-22 | $74.24 | $77.20 | $73.91 | $76.29 | $76.29 | 8,191,284 |
| 2024-05-21 | $73.15 | $73.35 | $72.15 | $72.82 | $72.82 | 4,332,088 |
| 2024-05-20 | $73.07 | $74.80 | $72.88 | $74.28 | $74.28 | 4,496,907 |
| 2024-05-17 | $73.43 | $73.86 | $72.70 | $73.17 | $73.17 | 3,844,341 |
| 2024-05-16 | $74.46 | $74.65 | $72.92 | $73.00 | $73.00 | 5,427,930 |
| 2024-05-15 | $74.42 | $74.84 | $72.88 | $74.74 | $74.74 | 6,415,302 |
| 2024-05-14 | $73.23 | $74.14 | $72.64 | $72.99 | $72.99 | 4,888,074 |
| 2024-05-13 | $71.29 | $73.06 | $71.01 | $72.33 | $72.33 | 4,431,673 |
| 2024-05-10 | $71.78 | $71.78 | $69.93 | $70.46 | $70.46 | 3,669,913 |
| 2024-05-09 | $70.51 | $71.84 | $70.29 | $71.26 | $71.26 | 5,471,858 |
| 2024-05-08 | $69.65 | $70.74 | $69.07 | $70.67 | $70.67 | 4,102,604 |
| 2024-05-07 | $70.46 | $72.44 | $70.27 | $70.79 | $70.79 | 6,889,973 |
| 2024-05-06 | $70.68 | $70.99 | $69.01 | $69.67 | $69.67 | 6,051,433 |
| 2024-05-03 | $71.65 | $72.26 | $69.98 | $70.37 | $70.37 | 6,516,692 |
| 2024-05-02 | $70.22 | $70.85 | $68.06 | $70.01 | $70.01 | 6,509,061 |
| 2024-05-01 | $68.99 | $71.92 | $68.76 | $69.01 | $69.01 | 8,882,003 |
| 2024-04-30 | $70.00 | $72.75 | $69.94 | $70.16 | $70.16 | 8,420,800 |
| 2024-04-29 | $68.00 | $71.44 | $67.58 | $70.82 | $70.82 | 13,468,215 |
| 2024-04-26 | $66.22 | $68.96 | $66.17 | $68.06 | $68.06 | 12,858,958 |
| 2024-04-25 | $65.55 | $67.32 | $65.47 | $66.38 | $66.38 | 9,329,903 |
| 2024-04-24 | $67.17 | $67.45 | $64.33 | $65.53 | $65.53 | 12,812,255 |
| 2024-04-23 | $60.58 | $61.98 | $60.37 | $61.68 | $61.68 | 6,917,518 |
| 2024-04-22 | $61.02 | $61.31 | $59.34 | $60.65 | $60.65 | 7,414,875 |
| 2024-04-19 | $61.15 | $62.51 | $60.26 | $60.71 | $60.71 | 9,859,218 |
| 2024-04-18 | $63.01 | $63.77 | $61.51 | $62.93 | $62.93 | 8,437,310 |
| 2024-04-17 | $65.28 | $65.87 | $64.11 | $64.47 | $64.47 | 6,826,364 |
| 2024-04-16 | $65.40 | $65.50 | $64.06 | $64.72 | $64.72 | 5,214,678 |
| 2024-04-15 | $67.85 | $67.95 | $64.88 | $65.64 | $65.64 | 7,077,440 |
| 2024-04-12 | $69.19 | $69.38 | $66.57 | $66.64 | $66.64 | 7,453,643 |
| 2024-04-11 | $69.64 | $70.77 | $69.06 | $70.60 | $70.60 | 5,206,664 |
| 2024-04-10 | $69.23 | $70.02 | $68.39 | $69.23 | $69.23 | 4,859,446 |
| 2024-04-09 | $69.83 | $71.98 | $69.64 | $70.94 | $70.94 | 6,343,917 |
| 2024-04-08 | $69.31 | $70.36 | $68.58 | $68.75 | $68.75 | 3,899,035 |
| 2024-04-05 | $69.10 | $69.67 | $68.11 | $69.32 | $69.32 | 7,561,955 |
| 2024-04-04 | $71.39 | $72.54 | $68.80 | $69.10 | $69.10 | 7,044,640 |
| 2024-04-03 | $70.29 | $71.51 | $69.87 | $70.73 | $70.73 | 5,227,157 |
| 2024-04-02 | $71.80 | $72.00 | $70.31 | $70.48 | $70.48 | 7,102,455 |
| 2024-04-01 | $73.89 | $74.89 | $73.14 | $73.85 | $73.85 | 4,549,233 |
| 2024-03-28 | $75.43 | $76.08 | $73.38 | $73.55 | $73.55 | 7,408,866 |
| 2024-03-27 | $73.92 | $75.77 | $73.00 | $75.61 | $75.61 | 6,723,557 |
| 2024-03-26 | $74.00 | $74.16 | $72.67 | $72.89 | $72.89 | 5,876,643 |
| 2024-03-25 | $72.20 | $74.55 | $72.12 | $73.54 | $73.54 | 5,462,657 |
| 2024-03-22 | $75.00 | $75.74 | $73.87 | $74.68 | $74.68 | 3,345,768 |
| 2024-03-21 | $76.83 | $77.41 | $75.17 | $75.78 | $75.78 | 5,929,716 |
| 2024-03-20 | $73.64 | $76.05 | $73.08 | $75.57 | $75.57 | 5,947,078 |
| 2024-03-19 | $73.16 | $74.56 | $72.85 | $74.04 | $74.04 | 4,609,674 |
| 2024-03-18 | $75.49 | $75.72 | $73.73 | $73.82 | $73.82 | 5,860,263 |
| 2024-03-15 | $74.44 | $76.28 | $74.44 | $74.87 | $74.87 | 9,718,859 |
| 2024-03-14 | $79.43 | $79.69 | $76.15 | $77.17 | $77.17 | 6,776,847 |
| 2024-03-13 | $81.13 | $82.33 | $79.70 | $79.89 | $79.89 | 5,246,172 |
| 2024-03-12 | $82.30 | $82.65 | $80.29 | $82.59 | $82.59 | 5,913,669 |
| 2024-03-11 | $78.66 | $81.60 | $78.11 | $81.60 | $81.60 | 6,590,982 |
| 2024-03-08 | $82.44 | $83.64 | $78.90 | $78.95 | $78.95 | 7,834,494 |
| 2024-03-07 | $77.83 | $85.16 | $77.83 | $82.96 | $82.96 | 10,642,420 |
| 2024-03-06 | $78.81 | $79.39 | $77.06 | $77.62 | $77.62 | 8,108,775 |
| 2024-03-05 | $78.40 | $79.27 | $75.72 | $76.99 | $76.99 | 6,551,908 |
| 2024-03-04 | $81.76 | $81.95 | $79.43 | $79.88 | $79.88 | 5,362,050 |
| 2024-03-01 | $79.16 | $82.33 | $78.77 | $81.14 | $81.14 | 6,852,466 |
| 2024-02-29 | $77.62 | $79.08 | $77.04 | $78.92 | $78.92 | 7,597,728 |
| 2024-02-28 | $75.96 | $77.21 | $75.56 | $76.47 | $76.47 | 3,362,183 |
| 2024-02-27 | $78.50 | $79.81 | $76.97 | $76.97 | $76.97 | 4,919,216 |
| 2024-02-26 | $76.87 | $78.31 | $76.36 | $77.57 | $77.57 | 4,435,928 |
| 2024-02-23 | $78.10 | $78.38 | $76.19 | $76.19 | $76.19 | 5,993,708 |
| 2024-02-22 | $79.59 | $79.59 | $77.45 | $78.36 | $78.36 | 8,038,454 |
| 2024-02-21 | $76.37 | $77.71 | $76.12 | $77.62 | $77.62 | 5,597,985 |
| 2024-02-20 | $77.42 | $77.95 | $76.23 | $77.47 | $77.47 | 5,255,281 |
| 2024-02-16 | $80.94 | $81.22 | $78.19 | $78.64 | $78.64 | 4,910,305 |
| 2024-02-15 | $82.23 | $82.60 | $80.45 | $80.62 | $80.62 | 5,519,821 |
| 2024-02-14 | $79.91 | $81.82 | $79.21 | $81.67 | $81.67 | 8,508,159 |
| 2024-02-13 | $78.00 | $79.66 | $77.16 | $78.59 | $78.59 | 7,395,208 |
| 2024-02-12 | $81.00 | $83.43 | $80.68 | $80.92 | $80.92 | 6,575,283 |
| 2024-02-09 | $81.39 | $81.59 | $79.71 | $80.80 | $80.80 | 6,266,626 |
| 2024-02-08 | $77.13 | $80.93 | $77.13 | $80.71 | $80.71 | 8,992,123 |
| 2024-02-07 | $77.04 | $77.48 | $75.09 | $76.96 | $76.96 | 7,464,887 |
| 2024-02-06 | $77.03 | $77.37 | $74.90 | $76.32 | $76.32 | 11,111,105 |
| 2024-02-05 | $75.60 | $78.75 | $75.44 | $77.59 | $77.59 | 15,999,445 |
| 2024-02-02 | $69.20 | $71.14 | $68.78 | $70.83 | $70.83 | 9,865,430 |
| 2024-02-01 | $71.60 | $71.95 | $69.25 | $70.19 | $70.19 | 9,565,161 |
| 2024-01-31 | $71.43 | $73.06 | $70.72 | $71.13 | $71.13 | 7,175,750 |
| 2024-01-30 | $72.91 | $73.60 | $72.17 | $72.57 | $72.57 | 6,609,602 |
| 2024-01-29 | $72.25 | $73.02 | $71.67 | $73.02 | $73.02 | 8,614,620 |
| 2024-01-26 | $72.10 | $73.60 | $71.46 | $71.71 | $71.71 | 10,023,252 |
| 2024-01-25 | $75.86 | $75.96 | $72.31 | $72.69 | $72.69 | 12,997,160 |
| 2024-01-24 | $76.27 | $77.47 | $75.00 | $75.15 | $75.15 | 8,684,422 |
| 2024-01-23 | $75.98 | $77.07 | $75.29 | $76.75 | $76.75 | 6,936,856 |
| 2024-01-22 | $74.50 | $76.62 | $74.36 | $75.19 | $75.19 | 7,961,262 |
| 2024-01-19 | $74.20 | $74.48 | $72.60 | $73.87 | $73.87 | 12,681,976 |
| 2024-01-18 | $74.01 | $74.56 | $71.93 | $73.22 | $73.22 | 11,314,627 |
| 2024-01-17 | $72.32 | $72.40 | $70.70 | $72.27 | $72.27 | 8,164,268 |
| 2024-01-16 | $73.13 | $74.83 | $72.55 | $73.80 | $73.80 | 6,901,816 |
| 2024-01-12 | $74.20 | $75.33 | $73.25 | $73.47 | $73.47 | 5,099,133 |
| 2024-01-11 | $75.59 | $75.90 | $72.94 | $74.43 | $74.43 | 10,264,343 |
| 2024-01-10 | $76.00 | $76.35 | $73.17 | $75.61 | $75.61 | 11,842,820 |
| 2024-01-09 | $76.60 | $77.89 | $75.76 | $77.03 | $77.03 | 7,559,794 |
| 2024-01-08 | $76.34 | $78.72 | $76.17 | $77.94 | $77.94 | 6,371,295 |
| 2024-01-05 | $76.16 | $77.09 | $75.07 | $75.70 | $75.70 | 6,751,555 |
| 2024-01-04 | $75.85 | $77.99 | $74.80 | $76.20 | $76.20 | 10,669,993 |
| 2024-01-03 | $79.38 | $79.78 | $77.56 | $79.31 | $79.31 | 6,156,558 |
| 2024-01-02 | $82.77 | $83.72 | $80.28 | $81.45 | $81.45 | 7,943,191 |
| 2023-12-29 | $85.07 | $85.14 | $82.89 | $83.53 | $83.53 | 4,193,773 |
| 2023-12-28 | $85.00 | $85.50 | $84.26 | $84.98 | $84.98 | 3,063,787 |
| 2023-12-27 | $85.84 | $86.10 | $84.60 | $85.05 | $85.05 | 3,223,318 |
| 2023-12-26 | $84.50 | $85.98 | $84.15 | $85.47 | $85.47 | 3,223,567 |
| 2023-12-22 | $83.90 | $84.47 | $82.99 | $84.01 | $84.01 | 2,432,325 |
| 2023-12-21 | $83.00 | $84.05 | $82.66 | $83.65 | $83.65 | 4,493,914 |
| 2023-12-20 | $84.00 | $84.96 | $81.13 | $81.17 | $81.17 | 6,142,870 |
| 2023-12-19 | $83.76 | $85.00 | $83.54 | $84.74 | $84.74 | 4,123,679 |
| 2023-12-18 | $85.00 | $85.24 | $82.76 | $83.76 | $83.76 | 6,349,578 |
| 2023-12-15 | $85.64 | $86.77 | $84.50 | $85.65 | $85.65 | 16,805,547 |
| 2023-12-14 | $82.50 | $86.46 | $82.46 | $86.21 | $86.21 | 11,343,593 |
| 2023-12-13 | $78.96 | $81.62 | $77.86 | $81.06 | $81.06 | 5,768,535 |
| 2023-12-12 | $78.81 | $78.90 | $77.57 | $78.39 | $78.39 | 6,312,985 |
| 2023-12-11 | $76.68 | $80.20 | $76.45 | $79.40 | $79.40 | 7,903,478 |
| 2023-12-08 | $75.57 | $77.25 | $75.52 | $76.14 | $76.14 | 4,584,062 |
| 2023-12-07 | $73.76 | $76.31 | $73.63 | $75.84 | $75.84 | 6,248,227 |
| 2023-12-06 | $73.65 | $74.75 | $73.15 | $73.44 | $73.44 | 5,199,223 |
| 2023-12-05 | $72.64 | $72.91 | $71.45 | $72.28 | $72.28 | 3,368,387 |
| 2023-12-04 | $73.26 | $74.17 | $71.73 | $73.10 | $73.10 | 5,499,775 |
| 2023-12-01 | $71.25 | $74.24 | $70.89 | $74.18 | $74.18 | 6,068,132 |
| 2023-11-30 | $72.16 | $72.42 | $70.66 | $71.33 | $71.33 | 7,154,855 |
| 2023-11-29 | $70.45 | $73.22 | $70.40 | $71.62 | $71.62 | 7,747,912 |
| 2023-11-28 | $68.72 | $69.44 | $68.23 | $69.10 | $69.10 | 4,426,016 |
| 2023-11-27 | $68.90 | $69.54 | $68.42 | $68.68 | $68.68 | 4,041,563 |
| 2023-11-24 | $68.64 | $69.45 | $68.61 | $69.28 | $69.28 | 1,718,017 |
| 2023-11-22 | $68.88 | $69.82 | $68.24 | $68.56 | $68.56 | 4,376,145 |
| 2023-11-21 | $70.04 | $70.23 | $68.15 | $68.39 | $68.39 | 5,976,534 |
| 2023-11-20 | $69.96 | $70.75 | $69.72 | $70.68 | $70.68 | 4,342,663 |
| 2023-11-17 | $69.73 | $70.31 | $69.07 | $70.03 | $70.03 | 4,047,333 |
| 2023-11-16 | $70.91 | $71.07 | $69.02 | $69.46 | $69.46 | 6,018,879 |
| 2023-11-15 | $71.04 | $72.90 | $70.86 | $71.13 | $71.13 | 6,129,993 |
| 2023-11-14 | $69.35 | $70.69 | $69.08 | $69.96 | $69.96 | 9,083,560 |
| 2023-11-13 | $66.37 | $66.82 | $65.75 | $66.65 | $66.65 | 7,078,804 |
| 2023-11-10 | $65.50 | $67.84 | $65.14 | $67.38 | $67.38 | 7,930,479 |
| 2023-11-09 | $66.28 | $66.50 | $64.03 | $64.35 | $64.35 | 10,547,999 |
| 2023-11-08 | $66.77 | $66.83 | $65.46 | $66.25 | $66.25 | 8,908,590 |
| 2023-11-07 | $66.28 | $67.46 | $65.80 | $66.80 | $66.80 | 9,650,055 |
| 2023-11-06 | $68.65 | $68.96 | $65.42 | $66.23 | $66.23 | 9,262,337 |
| 2023-11-03 | $67.37 | $68.88 | $66.87 | $68.25 | $68.25 | 11,443,692 |
| 2023-11-02 | $65.92 | $67.34 | $64.28 | $66.63 | $66.63 | 12,027,243 |
| 2023-11-01 | $62.50 | $64.86 | $61.47 | $64.84 | $64.84 | 15,562,932 |
| 2023-10-31 | $64.18 | $65.03 | $61.72 | $62.64 | $62.64 | 22,213,194 |
| 2023-10-30 | $73.29 | $73.59 | $64.99 | $65.34 | $65.34 | 39,759,830 |
| 2023-10-27 | $84.27 | $84.57 | $82.65 | $83.52 | $83.52 | 10,637,360 |
| 2023-10-26 | $82.77 | $84.57 | $82.01 | $82.79 | $82.79 | 8,230,571 |
| 2023-10-25 | $82.85 | $84.25 | $80.62 | $81.16 | $81.16 | 8,726,749 |
| 2023-10-24 | $84.09 | $85.78 | $83.63 | $85.09 | $85.09 | 5,267,958 |
| 2023-10-23 | $84.07 | $85.32 | $82.90 | $83.61 | $83.61 | 5,548,440 |
| 2023-10-20 | $87.00 | $87.70 | $83.85 | $84.83 | $84.83 | 7,076,962 |
| 2023-10-19 | $90.00 | $90.09 | $86.55 | $87.01 | $87.01 | 5,609,607 |
| 2023-10-18 | $90.00 | $90.60 | $88.63 | $89.59 | $89.59 | 5,338,106 |
| 2023-10-17 | $90.07 | $92.86 | $90.00 | $91.69 | $91.69 | 4,730,148 |
| 2023-10-16 | $89.83 | $92.05 | $89.52 | $91.69 | $91.69 | 4,814,380 |
| 2023-10-13 | $93.77 | $93.92 | $88.82 | $89.14 | $89.14 | 5,441,341 |
| 2023-10-12 | $95.35 | $95.59 | $92.28 | $93.05 | $93.05 | 5,238,882 |
| 2023-10-11 | $93.53 | $95.20 | $93.38 | $95.14 | $95.14 | 3,877,213 |
| 2023-10-10 | $91.90 | $94.19 | $91.56 | $93.32 | $93.32 | 4,313,075 |
| 2023-10-09 | $89.80 | $91.18 | $89.09 | $90.93 | $90.93 | 2,225,023 |
| 2023-10-06 | $87.77 | $91.50 | $86.84 | $90.93 | $90.93 | 4,095,928 |
| 2023-10-05 | $89.74 | $90.25 | $86.94 | $88.17 | $88.17 | 4,075,910 |
| 2023-10-04 | $87.50 | $90.71 | $87.31 | $89.99 | $89.99 | 7,261,197 |
| 2023-10-03 | $92.04 | $92.83 | $88.35 | $89.76 | $89.76 | 6,101,300 |
| 2023-10-02 | $93.95 | $95.64 | $92.04 | $93.37 | $93.37 | 3,943,028 |
| 2023-09-29 | $95.50 | $95.67 | $92.76 | $92.95 | $92.95 | 4,214,854 |
| 2023-09-28 | $92.14 | $95.64 | $91.43 | $94.05 | $94.05 | 4,385,004 |
| 2023-09-27 | $91.30 | $92.77 | $90.21 | $92.05 | $92.05 | 4,679,653 |
| 2023-09-26 | $93.42 | $93.71 | $89.28 | $90.15 | $90.15 | 6,590,567 |
| 2023-09-25 | $92.98 | $95.07 | $92.52 | $94.46 | $94.46 | 2,773,344 |
| 2023-09-22 | $92.16 | $94.70 | $91.95 | $93.81 | $93.81 | 5,086,581 |
| 2023-09-21 | $91.77 | $92.37 | $90.83 | $90.93 | $90.93 | 5,112,286 |
| 2023-09-20 | $94.97 | $95.69 | $92.79 | $92.84 | $92.84 | 2,892,482 |
| 2023-09-19 | $94.53 | $94.87 | $92.93 | $94.24 | $94.24 | 3,422,756 |
| 2023-09-18 | $92.00 | $94.92 | $92.00 | $94.60 | $94.60 | 3,295,436 |
| 2023-09-15 | $95.72 | $95.87 | $92.27 | $93.10 | $93.10 | 9,749,437 |
| 2023-09-14 | $97.94 | $98.07 | $94.80 | $96.47 | $96.47 | 5,542,084 |
| 2023-09-13 | $96.82 | $98.58 | $96.39 | $96.83 | $96.83 | 4,060,694 |
| 2023-09-12 | $96.62 | $99.45 | $96.42 | $96.79 | $96.79 | 3,411,657 |
| 2023-09-11 | $99.18 | $99.37 | $95.95 | $97.85 | $97.85 | 3,923,927 |
| 2023-09-08 | $98.75 | $99.76 | $96.94 | $97.92 | $97.92 | 3,600,209 |
| 2023-09-07 | $97.46 | $99.15 | $96.12 | $98.51 | $98.51 | 4,723,084 |
| 2023-09-06 | $99.30 | $101.30 | $97.74 | $99.49 | $99.49 | 3,367,797 |
| 2023-09-05 | $99.23 | $100.21 | $97.17 | $99.31 | $99.31 | 3,137,903 |
| 2023-09-01 | $99.31 | $99.85 | $97.75 | $99.40 | $99.40 | 3,234,391 |
| 2023-08-31 | $98.61 | $100.29 | $98.18 | $98.46 | $98.46 | 5,790,179 |
| 2023-08-30 | $97.20 | $99.44 | $96.57 | $98.85 | $98.85 | 4,310,212 |
| 2023-08-29 | $93.18 | $97.88 | $93.00 | $97.61 | $97.61 | 5,691,437 |
| 2023-08-28 | $93.13 | $94.50 | $92.98 | $93.63 | $93.63 | 3,899,702 |
| 2023-08-25 | $90.63 | $92.78 | $89.73 | $92.32 | $92.32 | 4,662,007 |
| 2023-08-24 | $94.49 | $94.66 | $89.73 | $89.96 | $89.96 | 6,014,907 |
| 2023-08-23 | $90.77 | $93.36 | $90.39 | $92.88 | $92.88 | 5,768,911 |
| 2023-08-22 | $94.86 | $95.18 | $92.14 | $92.37 | $92.37 | 3,918,416 |
| 2023-08-21 | $91.50 | $93.52 | $91.23 | $93.03 | $93.03 | 4,580,909 |
| 2023-08-18 | $89.04 | $91.23 | $88.63 | $90.73 | $90.73 | 4,647,671 |
| 2023-08-17 | $92.09 | $92.68 | $89.91 | $90.03 | $90.03 | 6,768,920 |
| 2023-08-16 | $94.29 | $94.58 | $92.03 | $92.18 | $92.18 | 5,262,289 |
| 2023-08-15 | $96.21 | $96.41 | $93.89 | $94.13 | $94.13 | 4,850,655 |
| 2023-08-14 | $94.20 | $97.15 | $93.57 | $97.12 | $97.12 | 5,280,586 |
| 2023-08-11 | $96.51 | $96.70 | $94.31 | $94.57 | $94.57 | 5,443,411 |
| 2023-08-10 | $100.55 | $101.15 | $97.06 | $97.73 | $97.73 | 4,730,657 |
| 2023-08-09 | $101.37 | $101.52 | $98.88 | $99.09 | $99.09 | 4,853,963 |
| 2023-08-08 | $102.33 | $102.33 | $99.90 | $101.38 | $101.38 | 4,184,156 |
| 2023-08-07 | $104.00 | $104.87 | $102.69 | $103.59 | $103.59 | 4,112,646 |
| 2023-08-04 | $101.43 | $103.71 | $100.48 | $102.31 | $102.31 | 6,470,912 |
| 2023-08-03 | $101.45 | $102.95 | $100.40 | $102.70 | $102.70 | 6,054,423 |
| 2023-08-02 | $106.89 | $107.16 | $103.12 | $103.57 | $103.57 | 6,910,153 |
| 2023-08-01 | $107.73 | $109.41 | $106.60 | $108.09 | $108.09 | 5,446,941 |
| 2023-07-31 | $109.74 | $111.35 | $107.08 | $107.75 | $107.75 | 14,155,494 |
| 2023-07-28 | $103.70 | $105.39 | $102.50 | $105.09 | $105.09 | 7,613,682 |
| 2023-07-27 | $103.06 | $104.53 | $100.80 | $102.11 | $102.11 | 7,432,406 |
| 2023-07-26 | $99.32 | $100.33 | $97.96 | $99.25 | $99.25 | 5,532,188 |
| 2023-07-25 | $98.46 | $101.57 | $98.29 | $100.04 | $100.04 | 5,920,033 |
| 2023-07-24 | $96.33 | $98.06 | $95.88 | $97.69 | $97.69 | 5,177,562 |
| 2023-07-21 | $98.41 | $99.29 | $97.75 | $98.76 | $98.76 | 10,007,795 |
| 2023-07-20 | $100.17 | $101.52 | $96.30 | $97.30 | $97.30 | 9,221,169 |
| 2023-07-19 | $104.81 | $104.81 | $101.88 | $101.91 | $101.91 | 6,054,550 |
| 2023-07-18 | $104.06 | $105.35 | $102.90 | $104.84 | $104.84 | 5,187,685 |
| 2023-07-17 | $99.80 | $104.88 | $99.50 | $104.33 | $104.33 | 6,872,763 |
| 2023-07-14 | $102.00 | $102.65 | $99.11 | $99.68 | $99.68 | 4,976,914 |
| 2023-07-13 | $99.39 | $102.31 | $98.63 | $102.04 | $102.04 | 6,467,424 |
| 2023-07-12 | $98.37 | $98.98 | $97.14 | $98.63 | $98.63 | 4,783,522 |
| 2023-07-11 | $97.34 | $97.52 | $95.18 | $96.64 | $96.64 | 3,961,981 |
| 2023-07-10 | $93.98 | $96.03 | $93.55 | $95.98 | $95.98 | 4,799,253 |
| 2023-07-07 | $93.34 | $94.81 | $92.35 | $93.30 | $93.30 | 4,145,373 |
| 2023-07-06 | $91.66 | $92.72 | $90.69 | $92.61 | $92.61 | 4,687,825 |
| 2023-07-05 | $95.51 | $95.93 | $92.87 | $92.95 | $92.95 | 5,814,695 |
| 2023-07-03 | $95.46 | $96.85 | $94.72 | $96.83 | $96.83 | 3,599,074 |
| 2023-06-30 | $93.00 | $95.32 | $92.61 | $94.58 | $94.58 | 5,395,351 |
| 2023-06-29 | $92.00 | $92.32 | $90.72 | $92.08 | $92.08 | 3,831,248 |
| 2023-06-28 | $90.62 | $92.78 | $90.57 | $91.21 | $91.21 | 4,346,659 |
| 2023-06-27 | $88.63 | $91.95 | $88.10 | $91.87 | $91.87 | 5,379,952 |
| 2023-06-26 | $88.64 | $90.00 | $87.97 | $88.62 | $88.62 | 4,250,708 |
| 2023-06-23 | $86.94 | $87.98 | $86.20 | $87.52 | $87.52 | 9,135,144 |
| 2023-06-22 | $87.07 | $89.26 | $87.00 | $88.95 | $88.95 | 4,636,306 |
| 2023-06-21 | $88.77 | $89.79 | $87.56 | $88.07 | $88.07 | 4,972,954 |
| 2023-06-20 | $89.55 | $90.88 | $88.21 | $89.38 | $89.38 | 5,848,159 |
| 2023-06-16 | $91.79 | $92.08 | $89.61 | $90.15 | $90.15 | 28,125,294 |
| 2023-06-15 | $91.29 | $92.00 | $90.65 | $91.00 | $91.00 | 8,116,426 |
| 2023-06-14 | $92.12 | $93.35 | $90.67 | $92.74 | $92.74 | 7,149,139 |
| 2023-06-13 | $92.04 | $93.44 | $91.34 | $92.67 | $92.67 | 7,615,147 |
| 2023-06-12 | $90.19 | $91.36 | $89.36 | $91.06 | $91.06 | 6,531,350 |
| 2023-06-09 | $91.76 | $92.68 | $88.11 | $89.02 | $89.02 | 6,365,415 |
| 2023-06-08 | $89.86 | $90.71 | $88.71 | $89.99 | $89.99 | 4,127,232 |
| 2023-06-07 | $89.14 | $92.13 | $89.03 | $89.24 | $89.24 | 7,706,313 |
| 2023-06-06 | $85.55 | $89.11 | $85.52 | $88.48 | $88.48 | 5,217,940 |
| 2023-06-05 | $87.08 | $87.24 | $84.95 | $85.63 | $85.63 | 3,770,612 |
| 2023-06-02 | $88.80 | $89.44 | $85.87 | $86.83 | $86.83 | 5,137,305 |
| 2023-06-01 | $84.94 | $88.31 | $84.05 | $87.95 | $87.95 | 6,930,658 |
| 2023-05-31 | $82.35 | $85.25 | $82.00 | $83.60 | $83.60 | 9,830,434 |
| 2023-05-30 | $89.35 | $89.84 | $83.45 | $83.97 | $83.97 | 9,087,879 |
| 2023-05-26 | $82.87 | $87.77 | $82.83 | $86.62 | $86.62 | 10,518,744 |
| 2023-05-25 | $80.12 | $82.71 | $77.92 | $82.00 | $82.00 | 9,598,511 |
| 2023-05-24 | $80.14 | $80.86 | $78.35 | $79.79 | $79.79 | 8,641,772 |
| 2023-05-23 | $84.33 | $84.65 | $81.80 | $82.54 | $82.54 | 6,675,670 |
| 2023-05-22 | $83.91 | $85.59 | $83.71 | $85.24 | $85.24 | 5,091,486 |
| 2023-05-19 | $86.19 | $86.46 | $83.58 | $84.36 | $84.36 | 8,190,589 |
| 2023-05-18 | $86.00 | $87.07 | $84.91 | $86.49 | $86.49 | 7,624,180 |
| 2023-05-17 | $84.63 | $86.90 | $82.11 | $85.63 | $85.63 | 12,764,700 |
| 2023-05-16 | $82.01 | $85.39 | $81.71 | $83.04 | $83.04 | 10,771,580 |
| 2023-05-15 | $81.76 | $82.46 | $80.56 | $82.39 | $82.39 | 6,125,195 |
| 2023-05-12 | $81.22 | $83.04 | $80.07 | $81.34 | $81.34 | 6,478,911 |
| 2023-05-11 | $79.42 | $80.75 | $78.42 | $80.32 | $80.32 | 4,438,204 |
| 2023-05-10 | $80.50 | $80.72 | $78.87 | $79.87 | $79.87 | 5,187,101 |
| 2023-05-09 | $79.21 | $79.94 | $77.47 | $78.81 | $78.81 | 4,736,883 |
| 2023-05-08 | $81.24 | $81.72 | $79.58 | $80.52 | $80.52 | 3,421,550 |
| 2023-05-05 | $77.66 | $81.58 | $77.33 | $81.22 | $81.22 | 7,088,138 |
| 2023-05-04 | $78.00 | $79.26 | $77.09 | $77.83 | $77.83 | 5,189,413 |
| 2023-05-03 | $79.05 | $80.37 | $78.43 | $78.58 | $78.58 | 5,127,142 |
| 2023-05-02 | $79.38 | $81.38 | $77.87 | $79.17 | $79.17 | 8,329,002 |
| 2023-05-01 | $74.89 | $78.98 | $74.17 | $78.33 | $78.33 | 16,264,736 |
| 2023-04-28 | $69.97 | $72.06 | $68.84 | $71.96 | $71.96 | 10,274,838 |
| 2023-04-27 | $68.68 | $70.08 | $66.67 | $69.98 | $69.98 | 14,023,824 |
| 2023-04-26 | $71.54 | $72.44 | $70.53 | $71.95 | $71.95 | 5,828,499 |
| 2023-04-25 | $73.30 | $73.50 | $70.27 | $70.35 | $70.35 | 7,889,329 |
| 2023-04-24 | $73.77 | $74.39 | $73.19 | $74.38 | $74.38 | 2,845,158 |
| 2023-04-21 | $74.00 | $74.21 | $73.02 | $73.74 | $73.74 | 3,978,202 |
| 2023-04-20 | $73.28 | $75.77 | $72.18 | $74.26 | $74.26 | 7,646,877 |
| 2023-04-19 | $78.15 | $78.65 | $76.37 | $76.92 | $76.92 | 4,336,241 |
| 2023-04-18 | $79.23 | $80.07 | $78.37 | $79.21 | $79.21 | 4,168,431 |
| 2023-04-17 | $77.09 | $78.57 | $76.69 | $78.41 | $78.41 | 3,790,000 |
| 2023-04-14 | $77.60 | $79.42 | $76.60 | $77.92 | $77.92 | 3,725,291 |
| 2023-04-13 | $76.67 | $78.11 | $75.90 | $77.59 | $77.59 | 3,290,259 |
| 2023-04-12 | $78.78 | $78.79 | $76.32 | $76.46 | $76.46 | 4,850,294 |
| 2023-04-11 | $78.63 | $78.93 | $77.05 | $77.22 | $77.22 | 3,608,691 |
| 2023-04-10 | $74.65 | $77.88 | $74.54 | $77.70 | $77.70 | 4,284,608 |
| 2023-04-06 | $75.24 | $76.37 | $74.39 | $75.34 | $75.34 | 3,530,706 |
| 2023-04-05 | $77.46 | $77.88 | $75.42 | $76.54 | $76.54 | 4,944,307 |
| 2023-04-04 | $81.51 | $81.51 | $77.84 | $78.49 | $78.49 | 5,617,946 |
| 2023-04-03 | $81.72 | $82.21 | $79.88 | $81.14 | $81.14 | 4,431,067 |
| 2023-03-31 | $81.58 | $82.55 | $81.04 | $82.32 | $82.32 | 5,852,335 |
| 2023-03-30 | $81.03 | $82.52 | $80.57 | $81.83 | $81.83 | 6,133,079 |
| 2023-03-29 | $78.28 | $80.69 | $77.18 | $79.87 | $79.87 | 7,228,351 |
| 2023-03-28 | $75.10 | $77.71 | $73.69 | $76.53 | $76.53 | 12,414,143 |
| 2023-03-27 | $78.05 | $78.18 | $74.47 | $75.67 | $75.67 | 10,190,966 |
| 2023-03-24 | $79.82 | $80.48 | $77.10 | $77.81 | $77.81 | 5,794,099 |
| 2023-03-23 | $80.12 | $82.87 | $78.79 | $80.97 | $80.97 | 6,181,490 |
| 2023-03-22 | $81.52 | $82.39 | $78.41 | $78.82 | $78.82 | 5,511,940 |
| 2023-03-21 | $80.89 | $82.87 | $79.81 | $81.35 | $81.35 | 4,828,252 |
| 2023-03-20 | $78.73 | $80.52 | $77.59 | $79.98 | $79.98 | 4,822,238 |
| 2023-03-17 | $80.31 | $80.53 | $77.70 | $78.28 | $78.28 | 6,981,769 |
| 2023-03-16 | $77.63 | $80.85 | $77.00 | $80.50 | $80.50 | 7,266,482 |
| 2023-03-15 | $79.11 | $79.85 | $76.14 | $78.00 | $78.00 | 7,514,841 |
| 2023-03-14 | $80.16 | $82.75 | $79.47 | $81.20 | $81.20 | 6,098,815 |
| 2023-03-13 | $76.71 | $79.14 | $76.37 | $77.75 | $77.75 | 6,913,780 |
| 2023-03-10 | $82.34 | $82.60 | $77.53 | $78.38 | $78.38 | 6,366,526 |
| 2023-03-09 | $82.88 | $84.97 | $81.26 | $81.41 | $81.41 | 8,241,954 |
| 2023-03-08 | $79.72 | $83.40 | $79.62 | $83.10 | $83.10 | 8,939,427 |
| 2023-03-07 | $78.03 | $79.60 | $77.83 | $78.70 | $78.70 | 6,445,460 |
| 2023-03-06 | $79.47 | $79.81 | $76.98 | $77.41 | $77.41 | 4,968,026 |
| 2023-03-03 | $76.98 | $79.07 | $76.05 | $78.94 | $78.94 | 6,046,658 |
| 2023-03-02 | $73.56 | $77.32 | $72.00 | $76.75 | $76.75 | 14,200,393 |
| 2023-03-01 | $78.12 | $79.24 | $77.31 | $78.23 | $78.23 | 4,733,304 |
| 2023-02-28 | $77.51 | $78.73 | $76.82 | $77.41 | $77.41 | 6,796,314 |
| 2023-02-27 | $77.69 | $78.80 | $76.63 | $77.73 | $77.73 | 6,844,516 |
| 2023-02-24 | $77.10 | $77.12 | $75.52 | $76.28 | $76.28 | 16,699,950 |
| 2023-02-23 | $79.38 | $79.91 | $76.19 | $78.39 | $78.39 | 14,747,876 |
| 2023-02-22 | $79.45 | $79.91 | $77.68 | $78.56 | $78.56 | 5,674,893 |
| 2023-02-21 | $80.40 | $81.76 | $79.05 | $79.28 | $79.28 | 6,266,650 |
| 2023-02-17 | $83.39 | $83.63 | $80.38 | $81.86 | $81.86 | 7,136,689 |
| 2023-02-16 | $85.12 | $86.68 | $83.88 | $84.13 | $84.13 | 5,871,810 |
| 2023-02-15 | $85.67 | $87.02 | $85.46 | $86.71 | $86.71 | 6,711,540 |
| 2023-02-14 | $83.60 | $87.41 | $83.35 | $86.88 | $86.88 | 6,033,126 |
| 2023-02-13 | $84.63 | $84.77 | $83.66 | $84.38 | $84.38 | 5,708,520 |
| 2023-02-10 | $83.76 | $84.11 | $82.20 | $83.80 | $83.80 | 6,678,158 |
| 2023-02-09 | $85.13 | $87.55 | $83.97 | $84.75 | $84.75 | 9,180,102 |
| 2023-02-08 | $84.27 | $85.20 | $82.93 | $83.60 | $83.60 | 9,982,492 |
| 2023-02-07 | $81.06 | $86.15 | $80.84 | $85.53 | $85.53 | 11,489,164 |
| 2023-02-06 | $77.75 | $84.70 | $77.50 | $80.40 | $80.40 | 15,910,323 |
| 2023-02-03 | $80.00 | $83.25 | $79.40 | $80.89 | $80.89 | 8,475,441 |
| 2023-02-02 | $78.97 | $82.22 | $78.15 | $82.12 | $82.12 | 9,221,350 |
| 2023-02-01 | $73.92 | $78.50 | $73.69 | $77.84 | $77.84 | 9,111,222 |
| 2023-01-31 | $71.20 | $73.48 | $71.07 | $73.45 | $73.45 | 5,066,729 |
| 2023-01-30 | $72.72 | $73.23 | $70.86 | $71.02 | $71.02 | 4,783,374 |
| 2023-01-27 | $73.53 | $74.82 | $73.22 | $73.67 | $73.67 | 4,376,469 |
| 2023-01-26 | $72.89 | $73.90 | $71.16 | $73.68 | $73.68 | 5,875,410 |
| 2023-01-25 | $68.96 | $71.86 | $68.76 | $71.81 | $71.81 | 5,100,561 |
| 2023-01-24 | $70.00 | $71.20 | $69.25 | $70.08 | $70.08 | 4,543,380 |
| 2023-01-23 | $67.67 | $71.27 | $67.39 | $70.80 | $70.80 | 7,583,255 |
| 2023-01-20 | $64.68 | $66.40 | $63.91 | $66.26 | $66.26 | 5,133,428 |
| 2023-01-19 | $65.72 | $65.88 | $63.20 | $63.49 | $63.49 | 5,883,596 |
| 2023-01-18 | $67.34 | $68.52 | $66.10 | $66.33 | $66.33 | 5,834,299 |
| 2023-01-17 | $65.29 | $66.73 | $64.57 | $65.87 | $65.87 | 3,902,213 |
| 2023-01-13 | $64.40 | $65.22 | $63.28 | $65.15 | $65.15 | 3,409,021 |
| 2023-01-12 | $65.00 | $65.60 | $63.29 | $64.93 | $64.93 | 4,807,152 |
| 2023-01-11 | $64.46 | $64.85 | $63.08 | $64.63 | $64.63 | 4,889,074 |
| 2023-01-10 | $61.55 | $64.45 | $61.30 | $64.27 | $64.27 | 8,248,195 |
| 2023-01-09 | $64.60 | $66.29 | $64.23 | $64.65 | $64.65 | 6,407,958 |
| 2023-01-06 | $60.85 | $62.74 | $59.75 | $62.47 | $62.47 | 7,144,436 |
| 2023-01-05 | $61.12 | $63.77 | $59.61 | $59.74 | $59.74 | 9,253,774 |
| 2023-01-04 | $62.68 | $63.39 | $61.15 | $62.20 | $62.20 | 6,189,656 |
| 2023-01-03 | $63.95 | $64.14 | $61.07 | $61.61 | $61.61 | 4,364,519 |
| 2022-12-30 | $61.53 | $62.44 | $60.87 | $62.37 | $62.37 | 2,648,536 |
| 2022-12-29 | $61.85 | $63.05 | $61.09 | $62.71 | $62.71 | 5,214,713 |
| 2022-12-28 | $60.71 | $61.80 | $59.77 | $60.28 | $60.28 | 3,576,359 |
| 2022-12-27 | $61.94 | $62.17 | $60.98 | $61.36 | $61.36 | 5,072,470 |
| 2022-12-23 | $61.44 | $62.54 | $60.69 | $62.39 | $62.39 | 3,349,064 |
| 2022-12-22 | $63.28 | $63.28 | $60.68 | $62.12 | $62.12 | 9,874,712 |
| 2022-12-21 | $64.74 | $66.05 | $64.63 | $65.04 | $65.04 | 5,063,329 |
| 2022-12-20 | $63.34 | $64.98 | $62.61 | $64.03 | $64.03 | 4,571,225 |
| 2022-12-19 | $65.45 | $65.76 | $62.90 | $64.15 | $64.15 | 6,366,709 |
| 2022-12-16 | $63.90 | $65.81 | $63.52 | $65.38 | $65.38 | 8,463,410 |
| 2022-12-15 | $65.65 | $66.17 | $63.52 | $64.26 | $64.26 | 12,352,840 |
| 2022-12-14 | $71.17 | $71.55 | $67.01 | $67.59 | $67.59 | 10,941,625 |
| 2022-12-13 | $74.88 | $74.90 | $70.43 | $71.56 | $71.56 | 4,856,186 |
| 2022-12-12 | $69.69 | $71.00 | $68.91 | $70.99 | $70.99 | 5,151,743 |
| 2022-12-09 | $71.05 | $72.24 | $70.36 | $70.53 | $70.53 | 3,530,212 |
| 2022-12-08 | $71.20 | $73.23 | $70.69 | $72.16 | $72.16 | 4,364,634 |
| 2022-12-07 | $68.76 | $70.89 | $68.43 | $70.14 | $70.14 | 3,030,504 |
| 2022-12-06 | $71.86 | $71.86 | $69.19 | $69.74 | $69.74 | 4,905,695 |
| 2022-12-05 | $72.77 | $73.21 | $70.52 | $71.57 | $71.57 | 4,064,818 |
| 2022-12-02 | $71.83 | $73.12 | $70.96 | $73.04 | $73.04 | 4,801,242 |
| 2022-12-01 | $75.50 | $75.92 | $72.77 | $73.99 | $73.99 | 4,904,585 |
| 2022-11-30 | $70.85 | $75.31 | $69.76 | $75.20 | $75.20 | 7,606,480 |
| 2022-11-29 | $70.37 | $71.36 | $69.60 | $70.72 | $70.72 | 3,992,023 |
| 2022-11-28 | $72.16 | $72.84 | $69.54 | $69.96 | $69.96 | 6,495,471 |
| 2022-11-25 | $73.80 | $74.61 | $73.37 | $73.40 | $73.40 | 2,005,984 |
| 2022-11-23 | $73.67 | $76.05 | $73.48 | $74.00 | $74.00 | 4,304,114 |
| 2022-11-22 | $72.09 | $73.81 | $71.42 | $73.74 | $73.74 | 4,756,527 |
| 2022-11-21 | $71.35 | $72.00 | $70.52 | $71.15 | $71.15 | 4,135,690 |
| 2022-11-18 | $72.84 | $73.15 | $71.43 | $72.46 | $72.46 | 4,745,473 |
| 2022-11-17 | $68.20 | $71.87 | $67.65 | $71.11 | $71.11 | 5,802,718 |
| 2022-11-16 | $72.62 | $72.65 | $70.24 | $70.29 | $70.29 | 7,869,502 |
| 2022-11-15 | $75.87 | $76.26 | $73.09 | $74.30 | $74.30 | 7,024,950 |
| 2022-11-14 | $74.31 | $77.28 | $72.75 | $72.83 | $72.83 | 9,269,846 |
| 2022-11-11 | $72.59 | $76.14 | $72.25 | $75.05 | $75.05 | 7,264,443 |
| 2022-11-10 | $68.37 | $73.06 | $67.89 | $72.79 | $72.79 | 10,452,909 |
| 2022-11-09 | $65.58 | $66.67 | $63.34 | $63.83 | $63.83 | 6,384,686 |
| 2022-11-08 | $66.83 | $67.85 | $65.65 | $67.09 | $67.09 | 5,588,889 |
| 2022-11-07 | $64.10 | $65.88 | $62.65 | $65.47 | $65.47 | 6,388,335 |
| 2022-11-04 | $62.00 | $63.23 | $60.93 | $63.19 | $63.19 | 8,120,158 |
| 2022-11-03 | $59.40 | $60.86 | $58.43 | $59.19 | $59.19 | 6,630,321 |
| 2022-11-02 | $62.19 | $63.94 | $60.00 | $60.11 | $60.11 | 8,275,751 |
| 2022-11-01 | $62.73 | $63.80 | $61.53 | $61.74 | $61.74 | 8,313,780 |
| 2022-10-31 | $65.92 | $67.14 | $61.23 | $61.43 | $61.43 | 17,954,788 |
| 2022-10-28 | $64.82 | $67.77 | $63.57 | $67.48 | $67.48 | 9,835,737 |
| 2022-10-27 | $65.41 | $66.36 | $63.50 | $64.85 | $64.85 | 10,071,086 |
| 2022-10-26 | $65.07 | $68.54 | $64.41 | $67.74 | $67.74 | 9,203,792 |
| 2022-10-25 | $65.43 | $67.60 | $65.40 | $66.59 | $66.59 | 7,056,578 |
| 2022-10-24 | $66.48 | $66.90 | $63.99 | $65.35 | $65.35 | 5,918,725 |
| 2022-10-21 | $61.40 | $65.89 | $60.91 | $65.68 | $65.68 | 8,204,031 |
| 2022-10-20 | $61.00 | $63.26 | $60.44 | $61.52 | $61.52 | 5,438,666 |
| 2022-10-19 | $60.01 | $61.74 | $59.65 | $60.77 | $60.77 | 4,201,224 |
| 2022-10-18 | $62.39 | $62.70 | $59.47 | $60.73 | $60.73 | 5,006,902 |
| 2022-10-17 | $59.57 | $60.76 | $59.02 | $59.79 | $59.79 | 5,882,533 |
| 2022-10-14 | $61.74 | $61.94 | $57.62 | $57.77 | $57.77 | 6,374,545 |
| 2022-10-13 | $56.21 | $61.37 | $54.93 | $60.63 | $60.63 | 10,023,130 |
| 2022-10-12 | $58.85 | $59.68 | $58.18 | $58.95 | $58.95 | 4,573,714 |
| 2022-10-11 | $60.72 | $60.88 | $58.34 | $59.47 | $59.47 | 9,114,236 |
| 2022-10-10 | $64.82 | $64.85 | $59.68 | $61.93 | $61.93 | 8,861,535 |
| 2022-10-07 | $68.01 | $68.17 | $63.11 | $64.83 | $64.83 | 10,339,315 |
| 2022-10-06 | $69.63 | $71.58 | $69.06 | $70.25 | $70.25 | 6,465,426 |
| 2022-10-05 | $67.50 | $69.84 | $66.88 | $69.51 | $69.51 | 5,887,893 |
| 2022-10-04 | $67.00 | $68.94 | $66.79 | $68.92 | $68.92 | 6,281,872 |
| 2022-10-03 | $63.01 | $65.54 | $61.94 | $64.79 | $64.79 | 6,352,189 |
| 2022-09-30 | $62.72 | $64.71 | $62.29 | $62.33 | $62.33 | 5,847,534 |
| 2022-09-29 | $64.00 | $64.31 | $61.42 | $62.94 | $62.94 | 7,078,839 |
| 2022-09-28 | $63.13 | $65.89 | $63.03 | $65.50 | $65.50 | 5,070,524 |
| 2022-09-27 | $64.36 | $65.06 | $62.74 | $64.29 | $64.29 | 4,905,937 |
| 2022-09-26 | $62.91 | $65.17 | $62.61 | $62.70 | $62.70 | 5,263,981 |
| 2022-09-23 | $63.58 | $64.18 | $61.66 | $63.31 | $63.31 | 8,228,179 |
| 2022-09-22 | $68.18 | $68.72 | $64.17 | $64.96 | $64.96 | 6,939,382 |
| 2022-09-21 | $69.07 | $71.77 | $68.32 | $68.34 | $68.34 | 6,728,773 |
| 2022-09-20 | $69.43 | $70.04 | $67.93 | $68.48 | $68.48 | 5,053,686 |
| 2022-09-19 | $67.61 | $70.89 | $67.52 | $70.16 | $70.16 | 6,672,944 |
| 2022-09-16 | $67.11 | $69.01 | $66.30 | $68.94 | $68.94 | 8,521,180 |
| 2022-09-15 | $68.21 | $69.49 | $67.21 | $68.15 | $68.15 | 4,640,140 |
| 2022-09-14 | $67.72 | $69.09 | $66.27 | $68.57 | $68.57 | 6,009,229 |
| 2022-09-13 | $68.59 | $69.08 | $66.57 | $66.87 | $66.87 | 9,889,023 |
| 2022-09-12 | $71.95 | $72.33 | $70.67 | $71.90 | $71.90 | 5,592,445 |
| 2022-09-09 | $71.59 | $72.92 | $71.02 | $71.67 | $71.67 | 8,264,878 |
| 2022-09-08 | $66.66 | $70.61 | $66.39 | $70.55 | $70.55 | 9,752,624 |
| 2022-09-07 | $66.10 | $67.89 | $65.64 | $67.36 | $67.36 | 5,836,514 |
| 2022-09-06 | $67.75 | $67.79 | $65.03 | $66.05 | $66.05 | 6,890,911 |
| 2022-09-02 | $69.63 | $70.37 | $66.85 | $67.51 | $67.51 | 6,662,249 |
| 2022-09-01 | $66.71 | $68.58 | $65.47 | $68.22 | $68.22 | 9,855,152 |
| 2022-08-31 | $69.09 | $69.62 | $67.43 | $68.77 | $68.77 | 7,077,009 |
| 2022-08-30 | $70.61 | $70.77 | $67.39 | $68.97 | $68.97 | 8,233,720 |
| 2022-08-29 | $70.73 | $72.01 | $69.26 | $69.52 | $69.52 | 6,949,499 |
| 2022-08-26 | $76.43 | $76.46 | $71.55 | $71.58 | $71.58 | 9,243,349 |
| 2022-08-25 | $72.24 | $76.78 | $72.12 | $76.71 | $76.71 | 8,534,069 |
| 2022-08-24 | $70.91 | $72.26 | $70.43 | $72.03 | $72.03 | 4,300,047 |
| 2022-08-23 | $69.13 | $71.52 | $69.13 | $71.25 | $71.25 | 5,542,305 |
| 2022-08-22 | $70.33 | $70.65 | $68.53 | $68.80 | $68.80 | 7,528,113 |
| 2022-08-19 | $71.84 | $73.49 | $71.35 | $72.53 | $72.53 | 9,334,894 |
| 2022-08-18 | $69.17 | $75.26 | $68.51 | $73.25 | $73.25 | 18,696,631 |
| 2022-08-17 | $69.18 | $69.29 | $66.76 | $68.29 | $68.29 | 8,593,647 |
| 2022-08-16 | $71.00 | $71.50 | $69.76 | $70.71 | $70.71 | 4,728,432 |
| 2022-08-15 | $70.02 | $72.15 | $69.94 | $71.24 | $71.24 | 5,713,005 |
| 2022-08-12 | $67.00 | $71.98 | $66.45 | $71.16 | $71.16 | 13,408,569 |
| 2022-08-11 | $66.88 | $68.74 | $65.90 | $66.36 | $66.36 | 7,466,058 |
| 2022-08-10 | $64.94 | $66.59 | $63.72 | $66.20 | $66.20 | 8,889,098 |
| 2022-08-09 | $65.34 | $65.47 | $61.72 | $63.08 | $63.08 | 11,019,391 |
| 2022-08-08 | $66.96 | $68.14 | $66.38 | $67.34 | $67.34 | 6,289,936 |
| 2022-08-05 | $66.82 | $68.20 | $65.80 | $67.63 | $67.63 | 7,299,498 |
| 2022-08-04 | $68.35 | $68.99 | $67.61 | $68.05 | $68.05 | 6,202,017 |
| 2022-08-03 | $65.90 | $69.26 | $65.54 | $68.83 | $68.83 | 8,866,748 |
| 2022-08-02 | $64.45 | $67.71 | $63.04 | $65.59 | $65.59 | 10,420,441 |
| 2022-08-01 | $64.26 | $66.79 | $62.64 | $63.66 | $63.66 | 16,129,269 |
| 2022-07-29 | $63.36 | $66.99 | $63.25 | $66.78 | $66.78 | 9,698,563 |
| 2022-07-28 | $62.87 | $64.68 | $61.84 | $64.56 | $64.56 | 6,430,928 |
| 2022-07-27 | $60.00 | $63.04 | $59.72 | $62.51 | $62.51 | 7,814,415 |
| 2022-07-26 | $58.85 | $60.12 | $58.08 | $58.25 | $58.25 | 4,666,321 |
| 2022-07-25 | $59.17 | $59.84 | $58.45 | $59.34 | $59.34 | 3,483,450 |
| 2022-07-22 | $61.28 | $61.35 | $58.79 | $59.42 | $59.42 | 5,484,147 |
| 2022-07-21 | $60.00 | $61.21 | $59.29 | $61.17 | $61.17 | 4,519,362 |
| 2022-07-20 | $58.62 | $60.55 | $57.75 | $60.09 | $60.09 | 7,305,691 |
| 2022-07-19 | $55.89 | $59.06 | $55.80 | $58.78 | $58.78 | 9,855,752 |
| 2022-07-18 | $57.19 | $57.19 | $54.55 | $54.95 | $54.95 | 6,459,821 |
| 2022-07-15 | $54.31 | $56.11 | $53.58 | $56.07 | $56.07 | 7,055,178 |
| 2022-07-14 | $52.24 | $54.09 | $51.19 | $54.05 | $54.05 | 5,358,131 |
| 2022-07-13 | $51.50 | $53.42 | $50.81 | $52.48 | $52.48 | 5,664,114 |
| 2022-07-12 | $52.67 | $53.59 | $52.30 | $52.77 | $52.77 | 4,474,223 |
| 2022-07-11 | $52.97 | $53.59 | $52.38 | $52.60 | $52.60 | 7,503,013 |
| 2022-07-08 | $51.20 | $53.93 | $51.02 | $53.47 | $53.47 | 7,080,001 |
| 2022-07-07 | $49.42 | $52.49 | $49.35 | $52.01 | $52.01 | 9,846,702 |
| 2022-07-06 | $47.37 | $48.04 | $45.97 | $47.61 | $47.61 | 7,668,794 |
| 2022-07-05 | $45.21 | $47.34 | $44.76 | $47.30 | $47.30 | 7,772,953 |
| 2022-07-01 | $49.29 | $49.50 | $46.56 | $46.84 | $46.84 | 11,224,422 |
| 2022-06-30 | $50.15 | $51.48 | $49.35 | $50.31 | $50.31 | 6,871,920 |
| 2022-06-29 | $52.15 | $52.18 | $50.24 | $51.12 | $51.12 | 6,450,643 |
| 2022-06-28 | $54.25 | $55.58 | $52.48 | $52.81 | $52.81 | 6,716,560 |
| 2022-06-27 | $53.93 | $54.82 | $52.55 | $54.17 | $54.17 | 6,440,232 |
| 2022-06-24 | $51.62 | $53.13 | $51.06 | $52.97 | $52.97 | 9,146,635 |
| 2022-06-23 | $51.06 | $51.20 | $49.82 | $50.47 | $50.47 | 8,182,715 |
| 2022-06-22 | $50.91 | $52.05 | $49.80 | $51.01 | $51.01 | 9,495,362 |
| 2022-06-21 | $53.23 | $53.97 | $51.86 | $51.95 | $51.95 | 11,186,919 |
| 2022-06-17 | $53.78 | $54.02 | $50.89 | $52.46 | $52.46 | 93,180,905 |
| 2022-06-16 | $56.22 | $56.34 | $52.00 | $53.46 | $53.46 | 17,643,439 |
| 2022-06-15 | $57.14 | $59.00 | $56.37 | $58.04 | $58.04 | 9,288,739 |
| 2022-06-14 | $56.55 | $57.39 | $55.90 | $56.65 | $56.65 | 7,494,574 |
| 2022-06-13 | $57.73 | $58.53 | $55.37 | $56.07 | $56.07 | 10,050,801 |
| 2022-06-10 | $60.35 | $62.02 | $59.65 | $60.14 | $60.14 | 9,227,952 |
| 2022-06-09 | $63.15 | $64.81 | $62.61 | $62.66 | $62.66 | 9,903,192 |
| 2022-06-08 | $64.95 | $65.78 | $63.64 | $63.81 | $63.81 | 8,190,782 |
| 2022-06-07 | $65.00 | $65.78 | $64.41 | $65.48 | $65.48 | 8,354,904 |
| 2022-06-06 | $67.16 | $67.19 | $64.08 | $66.01 | $66.01 | 21,894,799 |
| 2022-06-03 | $61.94 | $63.14 | $60.91 | $62.94 | $62.94 | 7,173,329 |
| 2022-06-02 | $59.01 | $63.85 | $58.90 | $63.59 | $63.59 | 9,046,137 |
| 2022-06-01 | $61.23 | $61.70 | $58.29 | $59.27 | $59.27 | 5,488,444 |
| 2022-05-31 | $60.97 | $61.84 | $59.43 | $60.68 | $60.68 | 7,175,012 |
| 2022-05-27 | $59.91 | $61.17 | $59.85 | $61.14 | $61.14 | 6,779,222 |
| 2022-05-26 | $55.65 | $59.54 | $55.50 | $59.33 | $59.33 | 5,348,730 |
| 2022-05-25 | $53.84 | $56.91 | $53.77 | $56.24 | $56.24 | 4,124,930 |
| 2022-05-24 | $54.78 | $55.32 | $53.56 | $54.50 | $54.50 | 4,998,823 |
| 2022-05-23 | $56.36 | $56.88 | $54.52 | $55.89 | $55.89 | 4,018,706 |
| 2022-05-20 | $57.54 | $57.65 | $53.85 | $56.46 | $56.46 | 6,272,139 |
| 2022-05-19 | $55.20 | $57.33 | $54.97 | $56.07 | $56.07 | 4,941,887 |
| 2022-05-18 | $57.32 | $59.07 | $55.33 | $55.83 | $55.83 | 6,296,749 |
| 2022-05-17 | $56.68 | $58.67 | $56.58 | $58.50 | $58.50 | 5,976,622 |
| 2022-05-16 | $55.19 | $56.21 | $54.67 | $55.15 | $55.15 | 3,797,983 |
| 2022-05-13 | $54.35 | $56.62 | $54.10 | $56.18 | $56.18 | 6,291,183 |
| 2022-05-12 | $52.00 | $53.45 | $50.94 | $52.98 | $52.98 | 5,759,820 |
| 2022-05-11 | $52.87 | $55.35 | $51.64 | $51.77 | $51.77 | 6,716,205 |
| 2022-05-10 | $52.10 | $54.92 | $51.41 | $53.87 | $53.87 | 10,675,646 |
| 2022-05-09 | $53.55 | $54.60 | $50.57 | $50.82 | $50.82 | 7,720,547 |
| 2022-05-06 | $55.25 | $56.04 | $53.04 | $55.13 | $55.13 | 5,843,470 |
| 2022-05-05 | $57.80 | $57.91 | $54.35 | $55.23 | $55.23 | 8,606,294 |
| 2022-05-04 | $57.00 | $58.93 | $54.81 | $58.92 | $58.92 | 6,425,729 |
| 2022-05-03 | $55.62 | $57.28 | $54.92 | $56.51 | $56.51 | 6,933,289 |
| 2022-05-02 | $53.87 | $55.80 | $52.25 | $55.62 | $55.62 | 11,364,115 |
| 2022-04-29 | $53.61 | $55.23 | $51.97 | $52.11 | $52.11 | 6,886,271 |
| 2022-04-28 | $52.50 | $54.99 | $51.60 | $54.48 | $54.48 | 6,440,886 |
| 2022-04-27 | $50.84 | $52.82 | $50.60 | $51.21 | $51.21 | 4,782,411 |
| 2022-04-26 | $52.86 | $53.27 | $51.30 | $51.36 | $51.36 | 4,295,057 |
| 2022-04-25 | $51.45 | $53.53 | $51.07 | $53.48 | $53.48 | 4,328,645 |
| 2022-04-22 | $53.20 | $53.63 | $51.56 | $51.78 | $51.78 | 5,455,834 |
| 2022-04-21 | $56.46 | $57.47 | $52.85 | $53.26 | $53.26 | 6,365,979 |
| 2022-04-20 | $57.05 | $57.70 | $55.33 | $55.40 | $55.40 | 4,902,196 |
| 2022-04-19 | $54.87 | $56.45 | $54.58 | $56.38 | $56.38 | 4,454,139 |
| 2022-04-18 | $52.96 | $55.43 | $52.83 | $54.57 | $54.57 | 4,539,012 |
| 2022-04-14 | $54.33 | $54.52 | $53.24 | $53.26 | $53.26 | 3,942,648 |
| 2022-04-13 | $53.45 | $54.86 | $52.80 | $54.25 | $54.25 | 4,001,195 |
| 2022-04-12 | $54.00 | $55.04 | $52.81 | $53.14 | $53.14 | 6,967,202 |
| 2022-04-11 | $51.78 | $53.98 | $51.55 | $52.33 | $52.33 | 6,789,238 |
| 2022-04-08 | $53.44 | $54.00 | $52.15 | $52.73 | $52.73 | 5,967,081 |
| 2022-04-07 | $54.07 | $55.15 | $52.70 | $54.09 | $54.09 | 5,857,232 |
| 2022-04-06 | $54.53 | $54.98 | $53.01 | $53.70 | $53.70 | 8,652,679 |
| 2022-04-05 | $59.00 | $59.25 | $55.57 | $55.70 | $55.70 | 9,521,404 |
| 2022-04-04 | $60.03 | $60.70 | $58.63 | $59.59 | $59.59 | 7,773,759 |
| 2022-04-01 | $63.17 | $63.31 | $58.51 | $59.63 | $59.63 | 7,009,326 |
| 2022-03-31 | $64.39 | $65.38 | $62.53 | $62.61 | $62.61 | 6,176,415 |
| 2022-03-30 | $67.18 | $67.18 | $64.05 | $64.43 | $64.43 | 5,658,271 |
| 2022-03-29 | $67.15 | $68.70 | $65.72 | $67.36 | $67.36 | 7,137,172 |
| 2022-03-28 | $63.67 | $65.40 | $62.96 | $65.32 | $65.32 | 6,483,023 |
| 2022-03-25 | $63.60 | $63.95 | $61.73 | $63.81 | $63.81 | 6,180,580 |
| 2022-03-24 | $61.19 | $63.77 | $60.44 | $63.58 | $63.58 | 7,553,427 |
| 2022-03-23 | $61.90 | $62.25 | $60.08 | $60.39 | $60.39 | 4,109,046 |
| 2022-03-22 | $61.68 | $63.31 | $60.93 | $62.18 | $62.18 | 5,469,974 |
| 2022-03-21 | $61.13 | $62.72 | $60.66 | $61.93 | $61.93 | 4,685,074 |
| 2022-03-18 | $60.02 | $62.36 | $59.71 | $61.93 | $61.93 | 10,688,779 |
| 2022-03-17 | $59.31 | $60.79 | $58.50 | $60.76 | $60.76 | 4,880,641 |
| 2022-03-16 | $57.77 | $60.66 | $57.31 | $60.11 | $60.11 | 6,352,412 |
| 2022-03-15 | $53.62 | $56.82 | $53.15 | $56.66 | $56.66 | 5,979,379 |
| 2022-03-14 | $55.40 | $56.22 | $53.28 | $53.91 | $53.91 | 6,042,896 |
| 2022-03-11 | $58.39 | $58.70 | $55.81 | $55.89 | $55.89 | 4,233,179 |
| 2022-03-10 | $57.07 | $58.00 | $56.00 | $57.63 | $57.63 | 2,999,149 |
| 2022-03-09 | $58.38 | $58.94 | $57.14 | $58.43 | $58.43 | 5,593,527 |
| 2022-03-08 | $54.26 | $58.43 | $53.01 | $55.79 | $55.79 | 7,527,111 |
| 2022-03-07 | $58.10 | $58.89 | $53.50 | $53.52 | $53.52 | 10,019,277 |
| 2022-03-04 | $60.18 | $61.01 | $57.27 | $58.33 | $58.33 | 6,569,563 |
| 2022-03-03 | $62.29 | $63.30 | $61.17 | $61.51 | $61.51 | 5,651,920 |
| 2022-03-02 | $60.55 | $63.33 | $60.33 | $62.87 | $62.87 | 6,254,233 |
| 2022-03-01 | $62.51 | $63.42 | $58.91 | $59.65 | $59.65 | 7,336,857 |
| 2022-02-28 | $61.82 | $63.12 | $61.03 | $62.61 | $62.61 | 6,776,993 |
| 2022-02-25 | $61.00 | $63.56 | $60.03 | $63.50 | $63.50 | 6,917,475 |
| 2022-02-24 | $54.88 | $61.29 | $54.47 | $61.08 | $61.08 | 7,450,289 |
| 2022-02-23 | $59.48 | $61.13 | $57.55 | $57.75 | $57.75 | 6,119,209 |
| 2022-02-22 | $58.81 | $60.88 | $57.35 | $58.44 | $58.44 | 7,221,658 |
| 2022-02-18 | $60.36 | $61.26 | $59.21 | $60.20 | $60.20 | 4,596,013 |
| 2022-02-17 | $61.79 | $61.99 | $59.98 | $60.19 | $60.19 | 6,399,755 |
| 2022-02-16 | $61.37 | $63.80 | $60.86 | $63.11 | $63.11 | 4,197,485 |
| 2022-02-15 | $59.89 | $62.33 | $59.89 | $62.24 | $62.24 | 6,390,252 |
| 2022-02-14 | $59.30 | $60.70 | $57.86 | $58.66 | $58.66 | 6,847,597 |
| 2022-02-11 | $63.43 | $63.72 | $58.31 | $58.97 | $58.97 | 12,377,872 |
| 2022-02-10 | $65.60 | $67.01 | $62.97 | $63.42 | $63.42 | 9,463,384 |
| 2022-02-09 | $66.27 | $67.13 | $64.63 | $67.08 | $67.08 | 9,830,493 |
| 2022-02-08 | $62.13 | $66.66 | $61.62 | $65.97 | $65.97 | 11,581,728 |
| 2022-02-07 | $59.88 | $64.22 | $59.31 | $62.26 | $62.26 | 20,500,359 |
| 2022-02-04 | $56.43 | $57.90 | $55.25 | $57.42 | $57.42 | 10,143,966 |
| 2022-02-03 | $58.76 | $59.56 | $56.15 | $56.21 | $56.21 | 7,940,055 |
| 2022-02-02 | $60.60 | $61.33 | $59.20 | $61.08 | $61.08 | 7,742,575 |
| 2022-02-01 | $59.33 | $59.74 | $57.75 | $59.65 | $59.65 | 5,488,640 |
| 2022-01-31 | $54.97 | $59.02 | $54.60 | $59.00 | $59.00 | 9,784,484 |
| 2022-01-28 | $53.12 | $54.22 | $51.26 | $53.76 | $53.76 | 9,879,559 |
| 2022-01-27 | $56.40 | $58.00 | $53.06 | $53.67 | $53.67 | 8,621,848 |
| 2022-01-26 | $56.06 | $58.62 | $54.74 | $55.76 | $55.76 | 11,956,482 |
| 2022-01-25 | $53.27 | $55.42 | $52.97 | $53.32 | $53.32 | 8,274,157 |
| 2022-01-24 | $53.15 | $55.47 | $51.02 | $55.34 | $55.34 | 10,171,346 |
| 2022-01-21 | $55.20 | $57.58 | $54.60 | $54.73 | $54.73 | 8,791,146 |
| 2022-01-20 | $59.43 | $59.78 | $55.41 | $55.54 | $55.54 | 8,818,797 |
| 2022-01-19 | $63.42 | $63.61 | $58.89 | $59.01 | $59.01 | 7,882,903 |
| 2022-01-18 | $64.06 | $65.10 | $62.87 | $63.03 | $63.03 | 6,251,724 |
| 2022-01-14 | $63.83 | $66.27 | $63.62 | $66.20 | $66.20 | 5,890,487 |
| 2022-01-13 | $67.52 | $68.20 | $64.47 | $64.64 | $64.64 | 6,707,910 |
| 2022-01-12 | $66.86 | $68.02 | $65.97 | $66.49 | $66.49 | 5,361,644 |
| 2022-01-11 | $65.07 | $66.18 | $64.50 | $65.93 | $65.93 | 4,680,100 |
| 2022-01-10 | $63.01 | $65.21 | $61.67 | $65.12 | $65.12 | 6,096,450 |
| 2022-01-07 | $67.50 | $68.48 | $64.18 | $64.56 | $64.56 | 6,794,388 |
| 2022-01-06 | $67.42 | $68.56 | $65.90 | $67.25 | $67.25 | 5,442,742 |
| 2022-01-05 | $69.66 | $70.60 | $66.97 | $67.42 | $67.42 | 7,227,192 |
| 2022-01-04 | $70.55 | $71.26 | $67.33 | $70.95 | $70.95 | 7,792,088 |
| 2022-01-03 | $68.53 | $70.33 | $67.77 | $70.17 | $70.17 | 7,054,518 |
| 2021-12-31 | $67.78 | $68.66 | $67.78 | $67.92 | $67.92 | 2,416,602 |
| 2021-12-30 | $68.85 | $69.13 | $67.44 | $67.61 | $67.61 | 2,506,623 |
| 2021-12-29 | $68.36 | $69.45 | $68.29 | $68.93 | $68.93 | 2,573,140 |
| 2021-12-28 | $69.91 | $70.27 | $68.15 | $68.32 | $68.32 | 4,216,222 |
| 2021-12-27 | $67.16 | $69.84 | $67.16 | $69.78 | $69.78 | 6,981,760 |
| 2021-12-23 | $65.96 | $67.27 | $65.50 | $66.76 | $66.76 | 7,613,267 |
| 2021-12-22 | $64.40 | $65.55 | $63.64 | $65.53 | $65.53 | 3,839,253 |
| 2021-12-21 | $62.34 | $64.90 | $62.34 | $64.79 | $64.79 | 9,973,504 |
| 2021-12-20 | $60.64 | $61.39 | $59.95 | $60.94 | $60.94 | 5,998,409 |
| 2021-12-17 | $60.20 | $62.56 | $59.93 | $61.99 | $61.99 | 8,965,412 |
| 2021-12-16 | $65.45 | $65.88 | $59.91 | $60.84 | $60.84 | 9,498,330 |
| 2021-12-15 | $63.59 | $65.42 | $61.45 | $65.28 | $65.28 | 7,392,808 |
| 2021-12-14 | $61.60 | $63.13 | $61.21 | $62.98 | $62.98 | 4,614,168 |
| 2021-12-13 | $65.59 | $65.91 | $62.55 | $62.58 | $62.58 | 5,783,346 |
| 2021-12-10 | $64.45 | $65.45 | $63.71 | $65.26 | $65.26 | 5,139,535 |
| 2021-12-09 | $64.11 | $65.25 | $62.87 | $63.30 | $63.30 | 5,605,522 |
| 2021-12-08 | $64.64 | $64.80 | $63.22 | $64.24 | $64.24 | 5,308,911 |
| 2021-12-07 | $63.58 | $66.79 | $63.17 | $65.45 | $65.45 | 8,040,897 |
| 2021-12-06 | $64.05 | $64.05 | $59.54 | $61.92 | $61.92 | 8,607,826 |
| 2021-12-03 | $64.47 | $65.99 | $62.62 | $64.05 | $64.05 | 9,888,044 |
| 2021-12-02 | $60.16 | $62.94 | $60.00 | $62.54 | $62.54 | 6,614,005 |
| 2021-12-01 | $63.05 | $65.47 | $61.63 | $61.70 | $61.70 | 8,038,833 |
| 2021-11-30 | $62.64 | $63.90 | $61.00 | $61.43 | $61.43 | 5,595,923 |
| 2021-11-29 | $61.23 | $63.18 | $61.23 | $63.02 | $63.02 | 5,530,009 |
| 2021-11-26 | $60.43 | $61.07 | $59.15 | $60.30 | $60.30 | 4,053,657 |
| 2021-11-24 | $60.65 | $62.54 | $59.61 | $62.37 | $62.37 | 4,098,222 |
| 2021-11-23 | $61.69 | $61.99 | $60.53 | $61.54 | $61.54 | 6,360,626 |
| 2021-11-22 | $64.04 | $64.04 | $61.36 | $61.71 | $61.71 | 5,679,854 |
| 2021-11-19 | $63.10 | $63.92 | $62.22 | $63.34 | $63.34 | 5,342,191 |
| 2021-11-18 | $63.48 | $63.96 | $62.31 | $63.46 | $63.46 | 5,479,032 |
| 2021-11-17 | $62.15 | $62.56 | $61.27 | $62.40 | $62.40 | 7,173,470 |
| 2021-11-16 | $58.88 | $62.30 | $58.62 | $62.13 | $62.13 | 6,342,938 |
| 2021-11-15 | $59.60 | $60.37 | $58.44 | $59.20 | $59.20 | 4,991,645 |
| 2021-11-12 | $58.73 | $59.15 | $58.03 | $58.60 | $58.60 | 2,969,629 |
| 2021-11-11 | $57.92 | $59.24 | $57.57 | $58.20 | $58.20 | 4,802,795 |
| 2021-11-10 | $56.85 | $57.85 | $56.12 | $56.82 | $56.82 | 5,782,103 |
| 2021-11-09 | $58.91 | $59.10 | $57.39 | $58.20 | $58.20 | 4,860,935 |
| 2021-11-08 | $59.95 | $60.16 | $58.60 | $58.72 | $58.72 | 6,016,501 |
| 2021-11-05 | $60.00 | $61.52 | $58.24 | $59.13 | $59.13 | 7,269,884 |
| 2021-11-04 | $58.27 | $59.90 | $57.54 | $59.86 | $59.86 | 9,286,686 |
| 2021-11-03 | $57.38 | $58.56 | $56.97 | $57.85 | $57.85 | 7,836,905 |
| 2021-11-02 | $55.98 | $57.24 | $55.27 | $57.14 | $57.14 | 11,061,332 |
| 2021-11-01 | $53.75 | $55.57 | $51.33 | $54.99 | $54.99 | 23,199,798 |
| 2021-10-29 | $46.25 | $48.22 | $46.21 | $48.07 | $48.07 | 10,021,116 |
| 2021-10-28 | $45.67 | $47.57 | $45.36 | $47.10 | $47.10 | 7,547,711 |
| 2021-10-27 | $44.09 | $45.49 | $43.75 | $44.55 | $44.55 | 5,390,150 |
| 2021-10-26 | $46.82 | $46.82 | $45.05 | $45.14 | $45.14 | 3,192,772 |
| 2021-10-25 | $46.24 | $46.61 | $45.91 | $46.22 | $46.22 | 1,930,233 |
| 2021-10-22 | $46.35 | $46.87 | $45.89 | $45.97 | $45.97 | 3,076,427 |
| 2021-10-21 | $45.24 | $46.37 | $45.24 | $46.32 | $46.32 | 2,759,733 |
| 2021-10-20 | $44.90 | $45.93 | $44.90 | $45.56 | $45.56 | 4,768,357 |
| 2021-10-19 | $44.25 | $45.16 | $43.90 | $44.95 | $44.95 | 4,420,497 |
| 2021-10-18 | $43.10 | $44.22 | $43.00 | $44.16 | $44.16 | 4,047,133 |
| 2021-10-15 | $43.22 | $43.76 | $43.07 | $43.33 | $43.33 | 3,750,483 |
| 2021-10-14 | $42.60 | $43.18 | $42.52 | $43.01 | $43.01 | 6,319,791 |
| 2021-10-13 | $42.36 | $42.87 | $41.88 | $41.90 | $41.90 | 4,630,825 |
| 2021-10-12 | $43.76 | $43.85 | $42.06 | $42.35 | $42.35 | 6,726,220 |
| 2021-10-11 | $44.04 | $44.85 | $43.34 | $43.35 | $43.35 | 4,143,537 |
| 2021-10-08 | $45.68 | $45.76 | $44.42 | $44.48 | $44.48 | 3,279,486 |
| 2021-10-07 | $45.22 | $46.40 | $45.22 | $45.39 | $45.39 | 4,553,187 |
| 2021-10-06 | $44.78 | $45.40 | $44.36 | $44.70 | $44.70 | 3,735,710 |
| 2021-10-05 | $45.50 | $46.19 | $45.00 | $45.64 | $45.64 | 5,068,487 |
| 2021-10-04 | $45.31 | $45.60 | $44.65 | $44.89 | $44.89 | 4,666,714 |
| 2021-10-01 | $45.88 | $46.42 | $45.45 | $45.61 | $45.61 | 6,209,089 |
| 2021-09-30 | $46.24 | $46.77 | $45.68 | $45.77 | $45.77 | 4,908,915 |
| 2021-09-29 | $46.75 | $47.18 | $45.16 | $45.84 | $45.84 | 8,159,082 |
| 2021-09-28 | $48.34 | $48.46 | $46.96 | $47.33 | $47.33 | 7,465,198 |
| 2021-09-27 | $48.57 | $49.73 | $48.51 | $49.48 | $49.48 | 5,005,180 |
| 2021-09-24 | $49.00 | $49.65 | $48.87 | $49.29 | $49.29 | 3,434,543 |
| 2021-09-23 | $48.75 | $49.78 | $48.50 | $49.36 | $49.36 | 3,799,981 |
| 2021-09-22 | $48.08 | $48.79 | $47.78 | $48.60 | $48.60 | 3,825,974 |
| 2021-09-21 | $48.18 | $48.18 | $46.94 | $47.68 | $47.68 | 4,289,659 |
| 2021-09-20 | $47.31 | $47.68 | $46.76 | $47.67 | $47.67 | 5,472,615 |
| 2021-09-17 | $49.29 | $49.40 | $48.09 | $48.89 | $48.89 | 7,267,963 |
| 2021-09-16 | $48.93 | $49.71 | $48.38 | $49.40 | $49.40 | 5,785,625 |
| 2021-09-15 | $48.24 | $49.23 | $47.57 | $49.21 | $49.21 | 5,534,041 |
| 2021-09-14 | $48.05 | $48.46 | $47.27 | $47.85 | $47.85 | 5,553,444 |
| 2021-09-13 | $47.33 | $47.75 | $46.58 | $47.64 | $47.64 | 5,018,198 |
| 2021-09-10 | $46.40 | $47.59 | $46.06 | $46.89 | $46.89 | 6,946,815 |
| 2021-09-09 | $45.00 | $45.78 | $44.81 | $45.24 | $45.24 | 2,976,589 |
| 2021-09-08 | $45.07 | $45.42 | $44.41 | $44.85 | $44.85 | 3,559,291 |
| 2021-09-07 | $45.80 | $45.89 | $45.09 | $45.66 | $45.66 | 4,128,910 |
| 2021-09-03 | $45.40 | $46.40 | $45.22 | $45.71 | $45.71 | 3,663,593 |
| 2021-09-02 | $44.86 | $45.49 | $44.46 | $45.40 | $45.40 | 3,459,832 |
| 2021-09-01 | $44.62 | $45.26 | $44.24 | $44.68 | $44.68 | 4,716,543 |
| 2021-08-31 | $45.23 | $45.29 | $43.92 | $44.36 | $44.36 | 6,976,229 |
| 2021-08-30 | $45.92 | $45.97 | $45.00 | $45.27 | $45.27 | 3,469,913 |
| 2021-08-27 | $43.90 | $45.75 | $43.90 | $45.50 | $45.50 | 5,598,915 |
| 2021-08-26 | $43.53 | $44.72 | $43.42 | $44.03 | $44.03 | 6,355,636 |
| 2021-08-25 | $43.71 | $44.18 | $43.36 | $43.51 | $43.51 | 5,358,233 |
| 2021-08-24 | $42.74 | $43.95 | $42.70 | $43.60 | $43.60 | 5,570,087 |
| 2021-08-23 | $42.16 | $42.87 | $41.76 | $42.43 | $42.43 | 4,309,507 |
| 2021-08-20 | $41.08 | $42.02 | $41.08 | $41.50 | $41.50 | 5,450,655 |
| 2021-08-19 | $41.25 | $41.80 | $40.85 | $40.98 | $40.98 | 7,146,900 |
| 2021-08-18 | $41.69 | $42.93 | $41.41 | $41.75 | $41.75 | 6,442,326 |
| 2021-08-17 | $42.98 | $42.98 | $41.35 | $41.98 | $41.98 | 5,589,317 |
| 2021-08-16 | $43.20 | $43.48 | $42.63 | $43.41 | $43.41 | 4,012,380 |
| 2021-08-13 | $43.26 | $43.53 | $42.86 | $43.45 | $43.45 | 6,032,774 |
| 2021-08-12 | $44.50 | $44.50 | $43.23 | $43.40 | $43.40 | 7,309,221 |
| 2021-08-11 | $44.31 | $44.84 | $43.86 | $44.79 | $44.79 | 3,936,850 |
| 2021-08-10 | $45.42 | $45.50 | $44.13 | $44.39 | $44.39 | 5,634,027 |
| 2021-08-09 | $45.34 | $45.58 | $44.57 | $45.41 | $45.41 | 4,751,075 |
| 2021-08-06 | $45.23 | $45.60 | $44.49 | $45.28 | $45.28 | 6,067,452 |
| 2021-08-05 | $45.82 | $46.01 | $44.35 | $44.82 | $44.82 | 10,222,181 |
| 2021-08-04 | $45.25 | $46.29 | $45.25 | $45.67 | $45.67 | 7,843,404 |
| 2021-08-03 | $43.87 | $45.42 | $43.65 | $45.38 | $45.38 | 13,185,550 |
| 2021-08-02 | $42.93 | $45.18 | $42.29 | $43.64 | $43.64 | 17,480,179 |
| 2021-07-30 | $38.00 | $39.47 | $38.00 | $39.06 | $39.06 | 7,539,990 |
| 2021-07-29 | $37.47 | $38.89 | $37.41 | $38.61 | $38.61 | 7,241,184 |
| 2021-07-28 | $36.08 | $37.37 | $35.97 | $37.06 | $37.06 | 5,288,184 |
| 2021-07-27 | $36.31 | $36.46 | $34.81 | $35.82 | $35.82 | 4,434,377 |
| 2021-07-26 | $36.00 | $36.76 | $35.99 | $36.69 | $36.69 | 3,783,054 |
| 2021-07-23 | $36.30 | $36.45 | $35.56 | $36.35 | $36.35 | 3,666,674 |
| 2021-07-22 | $36.39 | $36.59 | $35.77 | $35.87 | $35.87 | 3,397,249 |
| 2021-07-21 | $35.92 | $37.04 | $35.86 | $36.87 | $36.87 | 7,055,793 |
| 2021-07-20 | $34.88 | $35.94 | $34.37 | $35.51 | $35.51 | 7,289,047 |
| 2021-07-19 | $34.56 | $35.05 | $34.01 | $34.79 | $34.79 | 5,578,112 |
| 2021-07-16 | $36.79 | $36.79 | $35.06 | $35.15 | $35.15 | 5,537,717 |
| 2021-07-15 | $37.36 | $37.47 | $35.67 | $36.30 | $36.30 | 7,195,401 |
| 2021-07-14 | $38.42 | $39.10 | $37.60 | $37.66 | $37.66 | 3,711,669 |
| 2021-07-13 | $38.31 | $38.36 | $37.85 | $37.92 | $37.92 | 2,840,971 |
| 2021-07-12 | $37.89 | $38.46 | $37.66 | $38.44 | $38.44 | 4,250,235 |
| 2021-07-09 | $37.11 | $37.86 | $36.56 | $37.75 | $37.75 | 2,892,447 |
| 2021-07-08 | $35.93 | $37.07 | $35.59 | $36.72 | $36.72 | 4,988,160 |
| 2021-07-07 | $38.56 | $38.56 | $36.97 | $37.07 | $37.07 | 3,655,537 |
| 2021-07-06 | $38.42 | $38.66 | $37.65 | $38.23 | $38.23 | 4,612,823 |
| 2021-07-02 | $38.27 | $38.46 | $37.96 | $38.40 | $38.40 | 3,410,072 |
| 2021-07-01 | $38.40 | $38.66 | $37.77 | $37.91 | $37.91 | 3,678,578 |
| 2021-06-30 | $38.70 | $38.74 | $37.95 | $38.28 | $38.28 | 4,814,225 |
| 2021-06-29 | $38.65 | $38.96 | $38.44 | $38.76 | $38.76 | 3,879,763 |
| 2021-06-28 | $37.86 | $38.76 | $37.63 | $38.66 | $38.66 | 3,916,477 |
| 2021-06-25 | $38.00 | $38.20 | $37.18 | $37.51 | $37.51 | 8,988,114 |
| 2021-06-24 | $37.14 | $37.84 | $37.14 | $37.76 | $37.76 | 3,463,005 |
| 2021-06-23 | $36.81 | $37.33 | $36.70 | $36.90 | $36.90 | 4,975,627 |
| 2021-06-22 | $36.43 | $36.91 | $35.97 | $36.84 | $36.84 | 5,144,309 |
| 2021-06-21 | $35.92 | $36.74 | $35.75 | $36.49 | $36.49 | 5,839,963 |
| 2021-06-18 | $36.35 | $36.47 | $35.17 | $35.78 | $35.78 | 8,732,060 |
| 2021-06-17 | $37.16 | $37.55 | $36.16 | $37.00 | $37.00 | 4,238,768 |
| 2021-06-16 | $37.56 | $37.92 | $36.89 | $37.29 | $37.29 | 4,938,312 |
| 2021-06-15 | $38.05 | $38.52 | $37.40 | $37.44 | $37.44 | 5,318,397 |
| 2021-06-14 | $37.86 | $38.58 | $37.47 | $38.32 | $38.32 | 8,941,891 |
| 2021-06-11 | $38.11 | $38.28 | $37.50 | $37.78 | $37.78 | 4,232,072 |
| 2021-06-10 | $37.28 | $38.26 | $37.22 | $37.77 | $37.77 | 6,965,694 |
| 2021-06-09 | $37.80 | $37.84 | $37.21 | $37.24 | $37.24 | 4,355,127 |
| 2021-06-08 | $38.34 | $38.49 | $37.05 | $37.59 | $37.59 | 3,972,365 |
| 2021-06-07 | $38.16 | $38.20 | $37.64 | $37.97 | $37.97 | 3,493,633 |
| 2021-06-04 | $38.17 | $38.52 | $37.96 | $38.21 | $38.21 | 5,550,120 |
| 2021-06-03 | $38.69 | $38.97 | $37.68 | $37.74 | $37.74 | 5,372,534 |
| 2021-06-02 | $39.80 | $39.84 | $39.23 | $39.39 | $39.39 | 3,819,264 |
| 2021-06-01 | $40.48 | $40.79 | $39.56 | $39.91 | $39.91 | 3,615,820 |
| 2021-05-28 | $40.40 | $40.53 | $39.84 | $40.04 | $40.04 | 5,287,188 |
| 2021-05-27 | $39.00 | $40.33 | $38.90 | $40.27 | $40.27 | 8,160,197 |
| 2021-05-26 | $39.20 | $39.50 | $38.66 | $39.00 | $39.00 | 3,899,444 |
| 2021-05-25 | $39.65 | $40.26 | $38.78 | $38.94 | $38.94 | 5,168,950 |
| 2021-05-24 | $38.57 | $39.50 | $38.45 | $39.34 | $39.34 | 4,009,114 |
| 2021-05-21 | $38.78 | $39.07 | $38.17 | $38.22 | $38.22 | 3,513,797 |
| 2021-05-20 | $37.66 | $38.73 | $37.59 | $38.53 | $38.53 | 6,788,139 |
| 2021-05-19 | $35.86 | $37.62 | $35.65 | $37.46 | $37.46 | 6,779,516 |
| 2021-05-18 | $37.16 | $37.33 | $36.66 | $36.69 | $36.69 | 3,407,885 |
| 2021-05-17 | $36.97 | $37.09 | $36.03 | $36.74 | $36.74 | 4,972,226 |
| 2021-05-14 | $36.92 | $38.00 | $36.67 | $37.45 | $37.45 | 6,513,797 |
| 2021-05-13 | $36.09 | $37.10 | $35.67 | $36.52 | $36.52 | 7,666,634 |
| 2021-05-12 | $37.40 | $37.70 | $35.34 | $35.67 | $35.67 | 12,062,642 |
| 2021-05-11 | $35.31 | $37.54 | $35.12 | $37.17 | $37.17 | 11,405,947 |
| 2021-05-10 | $38.71 | $38.71 | $36.95 | $37.02 | $37.02 | 6,486,801 |
| 2021-05-07 | $38.11 | $38.73 | $37.95 | $38.63 | $38.63 | 4,580,856 |
| 2021-05-06 | $37.40 | $37.69 | $36.38 | $37.59 | $37.59 | 4,863,286 |
| 2021-05-05 | $37.65 | $37.97 | $36.87 | $37.55 | $37.55 | 6,034,669 |
| 2021-05-04 | $37.97 | $37.99 | $36.22 | $37.25 | $37.25 | 11,132,261 |
| 2021-05-03 | $38.22 | $38.99 | $37.10 | $37.57 | $37.57 | 11,020,024 |
| 2021-04-30 | $40.15 | $40.54 | $38.75 | $39.00 | $39.00 | 11,393,025 |
| 2021-04-29 | $42.11 | $42.25 | $40.68 | $41.00 | $41.00 | 7,572,115 |
| 2021-04-28 | $43.11 | $43.20 | $41.34 | $41.45 | $41.45 | 10,343,976 |
| 2021-04-27 | $43.85 | $43.98 | $43.03 | $43.30 | $43.30 | 3,608,817 |
| 2021-04-26 | $42.78 | $43.94 | $42.59 | $43.80 | $43.80 | 5,231,457 |
| 2021-04-23 | $41.36 | $42.87 | $41.36 | $42.55 | $42.55 | 4,373,960 |
| 2021-04-22 | $41.86 | $41.90 | $40.57 | $40.93 | $40.93 | 5,697,451 |
| 2021-04-21 | $39.57 | $41.41 | $39.37 | $41.37 | $41.37 | 4,518,298 |
| 2021-04-20 | $40.90 | $40.97 | $39.38 | $39.70 | $39.70 | 7,978,315 |
| 2021-04-19 | $42.00 | $42.53 | $40.58 | $41.07 | $41.07 | 4,554,869 |
| 2021-04-16 | $42.63 | $42.77 | $42.07 | $42.18 | $42.18 | 4,630,257 |
| 2021-04-15 | $42.44 | $42.90 | $41.94 | $42.63 | $42.63 | 3,995,006 |
| 2021-04-14 | $41.59 | $43.17 | $41.44 | $42.10 | $42.10 | 3,889,918 |
| 2021-04-13 | $42.54 | $42.85 | $41.55 | $42.04 | $42.04 | 3,625,321 |
| 2021-04-12 | $42.42 | $42.70 | $41.66 | $42.40 | $42.40 | 4,151,303 |
| 2021-04-09 | $42.47 | $42.99 | $42.35 | $42.96 | $42.96 | 3,282,009 |
| 2021-04-08 | $43.30 | $43.59 | $42.70 | $43.06 | $43.06 | 4,483,671 |
| 2021-04-07 | $43.51 | $43.60 | $42.55 | $42.93 | $42.93 | 4,416,621 |
| 2021-04-06 | $43.75 | $44.59 | $43.05 | $43.57 | $43.57 | 5,954,355 |
| 2021-04-05 | $43.33 | $44.19 | $42.87 | $44.03 | $44.03 | 6,326,751 |
| 2021-04-01 | $42.25 | $42.94 | $41.72 | $42.89 | $42.89 | 6,700,197 |
| 2021-03-31 | $40.60 | $42.03 | $40.51 | $41.61 | $41.61 | 7,971,678 |
| 2021-03-30 | $39.00 | $40.11 | $39.00 | $39.87 | $39.87 | 3,782,308 |
| 2021-03-29 | $40.04 | $40.22 | $38.41 | $39.10 | $39.10 | 5,121,389 |
| 2021-03-26 | $38.45 | $40.73 | $38.32 | $40.64 | $40.64 | 5,919,476 |
| 2021-03-25 | $36.95 | $38.54 | $36.68 | $38.19 | $38.19 | 7,038,295 |
| 2021-03-24 | $39.07 | $39.64 | $38.10 | $38.12 | $38.12 | 4,613,260 |
| 2021-03-23 | $40.64 | $41.05 | $38.17 | $38.58 | $38.58 | 6,965,096 |
| 2021-03-22 | $40.69 | $41.70 | $40.43 | $40.82 | $40.82 | 6,926,069 |
| 2021-03-19 | $39.26 | $40.40 | $38.46 | $40.09 | $40.09 | 8,503,843 |
| 2021-03-18 | $41.15 | $41.31 | $39.04 | $39.14 | $39.14 | 6,866,419 |
| 2021-03-17 | $39.91 | $42.08 | $39.82 | $41.83 | $41.83 | 7,231,456 |
| 2021-03-16 | $39.55 | $41.65 | $39.31 | $40.66 | $40.66 | 11,908,925 |
| 2021-03-15 | $38.79 | $39.27 | $38.30 | $39.27 | $39.27 | 5,116,447 |
| 2021-03-12 | $37.78 | $38.63 | $37.32 | $38.49 | $38.49 | 5,551,346 |
| 2021-03-11 | $38.80 | $39.13 | $38.29 | $38.80 | $38.80 | 7,992,945 |
| 2021-03-10 | $38.37 | $38.92 | $37.36 | $37.55 | $37.55 | 4,775,528 |
| 2021-03-09 | $37.53 | $38.25 | $37.42 | $37.93 | $37.93 | 12,182,353 |
| 2021-03-08 | $38.94 | $39.45 | $35.89 | $35.99 | $35.99 | 8,818,926 |
| 2021-03-05 | $38.07 | $38.92 | $34.79 | $38.81 | $38.81 | 10,937,482 |
| 2021-03-04 | $39.42 | $39.99 | $36.45 | $37.04 | $37.04 | 9,117,365 |
| 2021-03-03 | $40.79 | $41.00 | $39.27 | $39.68 | $39.68 | 5,750,402 |
| 2021-03-02 | $42.35 | $42.36 | $40.39 | $40.43 | $40.43 | 6,270,580 |
| 2021-03-01 | $42.00 | $42.38 | $41.02 | $42.27 | $42.27 | 8,243,210 |
| 2021-02-26 | $38.50 | $40.62 | $37.77 | $40.27 | $40.27 | 9,866,646 |
| 2021-02-25 | $40.29 | $40.37 | $37.39 | $37.74 | $37.74 | 6,072,284 |
| 2021-02-24 | $40.01 | $40.77 | $39.28 | $40.66 | $40.66 | 7,426,506 |
| 2021-02-23 | $39.44 | $40.38 | $37.07 | $40.28 | $40.28 | 11,498,655 |
| 2021-02-22 | $41.64 | $42.16 | $40.15 | $40.44 | $40.44 | 6,757,339 |
| 2021-02-19 | $40.43 | $41.92 | $40.43 | $41.87 | $41.87 | 8,362,956 |
| 2021-02-18 | $40.44 | $40.63 | $39.35 | $39.87 | $39.87 | 4,400,625 |
| 2021-02-17 | $41.43 | $41.62 | $40.20 | $41.08 | $41.08 | 5,226,546 |
| 2021-02-16 | $42.00 | $42.33 | $41.47 | $41.85 | $41.85 | 5,127,537 |
| 2021-02-12 | $40.77 | $41.95 | $40.13 | $41.27 | $41.27 | 6,511,122 |
| 2021-02-11 | $40.21 | $40.54 | $38.97 | $40.45 | $40.45 | 7,925,939 |
| 2021-02-10 | $41.64 | $41.66 | $39.54 | $39.93 | $39.93 | 8,488,817 |
| 2021-02-09 | $39.51 | $40.88 | $39.27 | $40.61 | $40.61 | 6,538,581 |
| 2021-02-08 | $38.92 | $39.96 | $38.72 | $39.81 | $39.81 | 7,757,466 |
| 2021-02-05 | $38.60 | $38.80 | $38.10 | $38.39 | $38.39 | 5,631,109 |
| 2021-02-04 | $36.91 | $38.16 | $36.80 | $38.11 | $38.11 | 7,132,721 |
| 2021-02-03 | $37.03 | $37.46 | $36.29 | $36.90 | $36.90 | 5,916,531 |
| 2021-02-02 | $37.53 | $37.90 | $36.47 | $36.85 | $36.85 | 6,892,720 |
| 2021-02-01 | $36.40 | $37.21 | $35.64 | $36.71 | $36.71 | 13,481,576 |
| 2021-01-29 | $35.25 | $35.63 | $34.41 | $34.49 | $34.49 | 7,948,455 |
| 2021-01-28 | $35.35 | $36.17 | $34.64 | $35.25 | $35.25 | 9,481,219 |
| 2021-01-27 | $35.05 | $35.15 | $33.78 | $34.07 | $34.07 | 12,694,774 |
| 2021-01-26 | $37.28 | $37.29 | $36.09 | $36.10 | $36.10 | 8,546,282 |
| 2021-01-25 | $37.60 | $37.74 | $36.10 | $36.97 | $36.97 | 6,313,861 |
| 2021-01-22 | $37.45 | $37.67 | $36.90 | $37.30 | $37.30 | 5,252,620 |
| 2021-01-21 | $38.61 | $38.66 | $37.56 | $37.84 | $37.84 | 6,564,137 |
| 2021-01-20 | $39.15 | $39.43 | $37.69 | $37.94 | $37.94 | 10,752,822 |
| 2021-01-19 | $37.73 | $38.71 | $37.43 | $38.52 | $38.52 | 7,666,014 |
| 2021-01-15 | $37.86 | $38.12 | $36.10 | $36.71 | $36.71 | 7,565,688 |
| 2021-01-14 | $37.25 | $38.25 | $37.12 | $37.90 | $37.90 | 9,298,971 |
| 2021-01-13 | $36.82 | $37.32 | $36.61 | $36.99 | $36.99 | 6,420,865 |
| 2021-01-12 | $36.35 | $36.94 | $36.02 | $36.41 | $36.41 | 11,875,913 |
| 2021-01-11 | $34.91 | $36.27 | $34.91 | $36.05 | $36.05 | 4,746,688 |
| 2021-01-08 | $36.11 | $36.60 | $35.12 | $35.52 | $35.52 | 6,827,478 |
| 2021-01-07 | $34.49 | $35.45 | $34.44 | $35.36 | $35.36 | 8,294,058 |
| 2021-01-06 | $33.29 | $34.77 | $33.29 | $34.06 | $34.06 | 9,206,147 |
| 2021-01-05 | $32.52 | $33.28 | $32.49 | $33.22 | $33.22 | 4,261,684 |
| 2021-01-04 | $33.05 | $33.64 | $32.32 | $32.67 | $32.67 | 8,090,144 |
| 2020-12-31 | $32.50 | $32.93 | $32.29 | $32.73 | $32.73 | 3,987,746 |
| 2020-12-30 | $31.87 | $32.57 | $31.86 | $32.48 | $32.48 | 3,839,820 |
| 2020-12-29 | $32.22 | $32.23 | $31.26 | $31.66 | $31.66 | 4,088,053 |
| 2020-12-28 | $32.15 | $32.54 | $31.89 | $31.95 | $31.95 | 3,672,598 |
| 2020-12-24 | $32.00 | $32.16 | $31.70 | $31.99 | $31.99 | 1,776,077 |
| 2020-12-23 | $32.25 | $32.43 | $31.76 | $31.80 | $31.80 | 3,794,540 |
| 2020-12-22 | $31.93 | $32.05 | $31.54 | $31.85 | $31.85 | 4,118,153 |
| 2020-12-21 | $31.14 | $31.67 | $30.78 | $31.58 | $31.58 | 4,855,110 |
| 2020-12-18 | $31.67 | $32.10 | $31.31 | $31.54 | $31.54 | 6,762,291 |
| 2020-12-17 | $31.76 | $31.84 | $31.31 | $31.60 | $31.60 | 4,898,540 |
| 2020-12-16 | $31.38 | $31.43 | $30.59 | $31.11 | $31.11 | 4,982,522 |
| 2020-12-15 | $31.47 | $31.48 | $31.14 | $31.37 | $31.37 | 4,705,373 |
| 2020-12-14 | $31.27 | $31.47 | $30.63 | $30.82 | $30.82 | 4,359,224 |
| 2020-12-11 | $30.45 | $30.80 | $30.20 | $30.66 | $30.66 | 4,596,400 |
| 2020-12-10 | $30.80 | $31.10 | $30.42 | $30.54 | $30.54 | 4,962,177 |
| 2020-12-09 | $31.30 | $31.77 | $30.41 | $30.67 | $30.67 | 8,556,228 |
| 2020-12-08 | $31.95 | $32.60 | $31.24 | $31.39 | $31.39 | 16,728,298 |
| 2020-12-07 | $30.03 | $30.76 | $29.88 | $30.58 | $30.58 | 7,978,488 |
| 2020-12-04 | $29.46 | $30.04 | $29.15 | $29.92 | $29.92 | 7,681,586 |
| 2020-12-03 | $29.17 | $29.75 | $29.03 | $29.10 | $29.10 | 4,657,009 |
| 2020-12-02 | $28.86 | $29.13 | $28.74 | $28.96 | $28.96 | 4,724,090 |
| 2020-12-01 | $29.05 | $29.63 | $28.98 | $29.27 | $29.27 | 6,168,142 |
| 2020-11-30 | $28.79 | $28.99 | $28.34 | $28.75 | $28.75 | 6,078,857 |
| 2020-11-27 | $29.29 | $29.43 | $28.55 | $28.65 | $28.65 | 2,672,996 |
| 2020-11-25 | $28.37 | $29.12 | $28.09 | $28.58 | $28.58 | 7,426,826 |
| 2020-11-24 | $29.06 | $29.06 | $28.27 | $28.61 | $28.61 | 7,756,036 |
| 2020-11-23 | $27.77 | $28.58 | $27.62 | $28.41 | $28.41 | 8,096,427 |
| 2020-11-20 | $27.94 | $28.17 | $27.40 | $27.44 | $27.44 | 5,843,570 |
| 2020-11-19 | $27.42 | $27.94 | $27.32 | $27.85 | $27.85 | 7,610,577 |
| 2020-11-18 | $28.13 | $28.44 | $27.55 | $27.60 | $27.60 | 9,452,676 |
| 2020-11-17 | $28.27 | $28.40 | $27.74 | $28.16 | $28.16 | 6,701,299 |
| 2020-11-16 | $28.50 | $28.77 | $28.05 | $28.58 | $28.58 | 8,538,319 |
| 2020-11-13 | $27.95 | $28.40 | $27.79 | $28.06 | $28.06 | 7,722,638 |
| 2020-11-12 | $27.78 | $27.95 | $27.22 | $27.48 | $27.48 | 7,139,646 |
| 2020-11-11 | $27.31 | $28.40 | $27.31 | $27.93 | $27.93 | 8,684,965 |
| 2020-11-10 | $27.50 | $27.91 | $26.94 | $27.09 | $27.09 | 8,515,924 |
| 2020-11-09 | $28.00 | $28.80 | $27.49 | $27.53 | $27.53 | 14,243,685 |
| 2020-11-06 | $26.49 | $27.08 | $26.26 | $26.58 | $26.58 | 7,976,674 |
| 2020-11-05 | $26.38 | $26.66 | $25.99 | $26.45 | $26.45 | 10,102,089 |
| 2020-11-04 | $25.25 | $26.30 | $25.05 | $25.89 | $25.89 | 11,950,679 |
| 2020-11-03 | $25.03 | $25.37 | $24.71 | $25.05 | $25.05 | 8,822,905 |
| 2020-11-02 | $24.31 | $24.84 | $23.86 | $24.36 | $24.36 | 12,688,657 |
| 2020-10-30 | $24.99 | $25.26 | $24.56 | $25.09 | $25.09 | 10,703,795 |
| 2020-10-29 | $24.57 | $25.61 | $24.51 | $25.19 | $25.19 | 9,795,568 |
| 2020-10-28 | $24.62 | $24.75 | $24.23 | $24.54 | $24.54 | 4,529,668 |
| 2020-10-27 | $25.45 | $25.58 | $25.04 | $25.17 | $25.17 | 4,011,783 |
| 2020-10-26 | $25.77 | $25.87 | $25.19 | $25.55 | $25.55 | 7,651,034 |
| 2020-10-23 | $26.04 | $26.24 | $25.78 | $26.16 | $26.16 | 3,608,752 |
| 2020-10-22 | $25.69 | $26.00 | $25.46 | $25.92 | $25.92 | 3,095,486 |
| 2020-10-21 | $26.21 | $26.25 | $25.51 | $25.53 | $25.53 | 4,547,679 |
| 2020-10-20 | $26.07 | $26.44 | $25.91 | $26.10 | $26.10 | 5,999,762 |
| 2020-10-19 | $26.11 | $26.59 | $25.96 | $26.21 | $26.21 | 5,466,831 |
| 2020-10-16 | $26.48 | $26.53 | $26.02 | $26.07 | $26.07 | 4,486,450 |
| 2020-10-15 | $25.28 | $26.12 | $25.08 | $26.07 | $26.07 | 5,773,593 |
| 2020-10-14 | $26.00 | $26.12 | $25.67 | $25.93 | $25.93 | 3,884,307 |
| 2020-10-13 | $26.36 | $26.41 | $25.76 | $25.91 | $25.91 | 7,619,449 |
| 2020-10-12 | $26.52 | $26.58 | $26.25 | $26.51 | $26.51 | 5,826,611 |
| 2020-10-09 | $26.10 | $26.84 | $25.51 | $26.35 | $26.35 | 14,617,746 |
| 2020-10-08 | $25.04 | $26.06 | $24.90 | $26.04 | $26.04 | 22,188,141 |
| 2020-10-07 | $23.37 | $23.53 | $23.22 | $23.35 | $23.35 | 5,890,686 |
| 2020-10-06 | $23.18 | $23.49 | $22.67 | $22.89 | $22.89 | 5,289,035 |
| 2020-10-05 | $22.78 | $23.19 | $22.71 | $23.15 | $23.15 | 4,960,422 |
| 2020-10-02 | $21.95 | $22.93 | $21.91 | $22.44 | $22.44 | 6,980,671 |
| 2020-10-01 | $22.40 | $23.37 | $22.35 | $22.91 | $22.91 | 10,092,834 |
| 2020-09-30 | $21.70 | $22.07 | $21.61 | $21.69 | $21.69 | 3,635,804 |
| 2020-09-29 | $21.60 | $21.96 | $21.55 | $21.78 | $21.78 | 4,780,902 |
| 2020-09-28 | $20.97 | $21.75 | $20.81 | $21.73 | $21.73 | 5,079,528 |
| 2020-09-25 | $20.16 | $20.54 | $19.75 | $20.49 | $20.49 | 5,166,359 |
| 2020-09-24 | $19.92 | $20.71 | $19.79 | $20.31 | $20.31 | 5,377,312 |
| 2020-09-23 | $20.90 | $21.06 | $20.06 | $20.08 | $20.08 | 4,578,005 |
| 2020-09-22 | $20.97 | $21.00 | $20.51 | $20.82 | $20.82 | 7,966,151 |
| 2020-09-21 | $21.01 | $21.03 | $20.41 | $20.61 | $20.61 | 6,529,453 |
| 2020-09-18 | $22.09 | $22.09 | $21.24 | $21.42 | $21.42 | 5,513,565 |
| 2020-09-17 | $21.50 | $22.17 | $21.40 | $21.90 | $21.90 | 4,542,913 |
| 2020-09-16 | $22.33 | $22.69 | $22.00 | $22.05 | $22.05 | 4,733,805 |
| 2020-09-15 | $22.21 | $22.26 | $21.91 | $22.02 | $22.02 | 4,589,766 |
| 2020-09-14 | $21.96 | $22.15 | $21.65 | $22.01 | $22.01 | 3,426,619 |
| 2020-09-11 | $21.91 | $22.03 | $21.32 | $21.58 | $21.58 | 4,347,448 |
| 2020-09-10 | $21.50 | $22.26 | $21.50 | $21.52 | $21.52 | 5,954,667 |
| 2020-09-09 | $21.52 | $21.99 | $21.19 | $21.82 | $21.82 | 7,289,960 |
| 2020-09-08 | $21.77 | $21.99 | $20.91 | $20.93 | $20.93 | 11,540,979 |
| 2020-09-04 | $21.44 | $23.12 | $21.37 | $22.68 | $22.68 | 14,139,438 |
| 2020-09-03 | $22.07 | $22.17 | $21.34 | $21.45 | $21.45 | 6,600,215 |
| 2020-09-02 | $21.80 | $22.46 | $21.66 | $22.38 | $22.38 | 7,101,468 |
| 2020-09-01 | $21.50 | $21.77 | $21.21 | $21.75 | $21.75 | 7,054,254 |
| 2020-08-31 | $21.88 | $21.99 | $21.35 | $21.37 | $21.37 | 4,128,354 |
| 2020-08-28 | $21.44 | $22.14 | $21.03 | $22.03 | $22.03 | 4,013,000 |
| 2020-08-27 | $21.77 | $21.83 | $21.18 | $21.33 | $21.33 | 3,263,886 |
| 2020-08-26 | $21.59 | $21.75 | $21.33 | $21.68 | $21.68 | 3,838,586 |
| 2020-08-25 | $21.48 | $21.72 | $21.24 | $21.59 | $21.59 | 2,977,688 |
| 2020-08-24 | $21.08 | $21.39 | $20.97 | $21.39 | $21.39 | 3,066,590 |
| 2020-08-21 | $21.00 | $21.00 | $20.71 | $20.91 | $20.91 | 8,875,213 |
| 2020-08-20 | $21.30 | $21.52 | $21.03 | $21.06 | $21.06 | 4,527,855 |
| 2020-08-19 | $21.69 | $21.88 | $21.46 | $21.66 | $21.66 | 4,975,347 |
| 2020-08-18 | $22.14 | $22.15 | $21.73 | $21.75 | $21.75 | 3,917,225 |
| 2020-08-17 | $22.26 | $22.34 | $21.80 | $21.96 | $21.96 | 4,537,208 |
| 2020-08-14 | $22.31 | $22.31 | $21.55 | $22.04 | $22.04 | 4,072,442 |
| 2020-08-13 | $22.28 | $22.42 | $21.82 | $21.90 | $21.90 | 7,336,854 |
| 2020-08-12 | $22.35 | $22.44 | $22.06 | $22.38 | $22.38 | 4,794,352 |
| 2020-08-11 | $22.08 | $23.11 | $21.95 | $22.19 | $22.19 | 9,482,886 |
| 2020-08-10 | $20.96 | $22.09 | $20.89 | $21.92 | $21.92 | 10,311,854 |
| 2020-08-07 | $21.13 | $21.34 | $20.45 | $20.84 | $20.84 | 10,297,613 |
| 2020-08-06 | $21.15 | $21.21 | $20.87 | $21.13 | $21.13 | 4,629,018 |
| 2020-08-05 | $21.50 | $21.50 | $20.90 | $21.26 | $21.26 | 7,743,776 |
| 2020-08-04 | $21.28 | $21.74 | $21.20 | $21.69 | $21.69 | 4,280,524 |
| 2020-08-03 | $20.71 | $21.30 | $20.65 | $21.24 | $21.24 | 4,227,622 |
| 2020-07-31 | $20.84 | $20.87 | $20.32 | $20.60 | $20.60 | 5,854,956 |
| 2020-07-30 | $20.46 | $20.79 | $20.27 | $20.77 | $20.77 | 8,131,326 |
| 2020-07-29 | $20.70 | $21.06 | $20.70 | $20.96 | $20.96 | 3,753,703 |
| 2020-07-28 | $20.79 | $21.17 | $20.48 | $20.50 | $20.50 | 3,692,473 |
| 2020-07-27 | $20.78 | $21.31 | $20.68 | $21.28 | $21.28 | 5,373,918 |
| 2020-07-24 | $20.39 | $20.95 | $20.29 | $20.47 | $20.47 | 5,725,034 |
| 2020-07-23 | $21.31 | $21.46 | $20.61 | $20.86 | $20.86 | 7,876,727 |
| 2020-07-22 | $21.76 | $22.05 | $21.30 | $21.45 | $21.45 | 7,460,910 |
| 2020-07-21 | $21.83 | $22.08 | $21.61 | $21.66 | $21.66 | 8,314,569 |
| 2020-07-20 | $21.29 | $21.67 | $21.08 | $21.63 | $21.63 | 6,151,781 |
| 2020-07-17 | $21.48 | $21.55 | $21.18 | $21.19 | $21.19 | 8,309,167 |
| 2020-07-16 | $21.01 | $21.52 | $20.82 | $21.34 | $21.34 | 8,204,183 |
| 2020-07-15 | $21.18 | $21.64 | $20.71 | $21.53 | $21.53 | 9,645,771 |
| 2020-07-14 | $20.41 | $20.74 | $19.77 | $20.69 | $20.69 | 11,842,917 |
| 2020-07-13 | $21.25 | $21.54 | $20.53 | $20.55 | $20.55 | 12,975,847 |
| 2020-07-10 | $20.81 | $21.00 | $20.35 | $20.49 | $20.49 | 12,939,807 |
| 2020-07-09 | $20.08 | $20.96 | $19.37 | $20.76 | $20.76 | 14,886,012 |
| 2020-07-08 | $19.39 | $19.98 | $19.16 | $19.97 | $19.97 | 9,845,823 |
| 2020-07-07 | $19.44 | $19.67 | $19.16 | $19.27 | $19.27 | 10,559,966 |
| 2020-07-06 | $19.60 | $19.84 | $19.41 | $19.66 | $19.66 | 7,969,856 |
| 2020-07-02 | $19.40 | $19.73 | $19.06 | $19.18 | $19.18 | 7,108,653 |
| 2020-07-01 | $20.17 | $20.18 | $19.02 | $19.05 | $19.05 | 8,119,248 |
| 2020-06-30 | $19.59 | $19.95 | $19.50 | $19.82 | $19.82 | 10,176,944 |
| 2020-06-29 | $19.16 | $19.74 | $18.75 | $19.52 | $19.52 | 12,303,831 |
| 2020-06-26 | $19.31 | $19.40 | $18.84 | $19.09 | $19.09 | 7,264,064 |
| 2020-06-25 | $19.09 | $19.50 | $18.91 | $19.48 | $19.48 | 5,699,201 |
| 2020-06-24 | $19.83 | $19.95 | $19.14 | $19.29 | $19.29 | 8,267,692 |
| 2020-06-23 | $20.38 | $20.45 | $20.10 | $20.18 | $20.18 | 7,986,389 |
| 2020-06-22 | $19.34 | $19.62 | $19.04 | $19.59 | $19.59 | 10,001,247 |
| 2020-06-19 | $20.11 | $20.18 | $19.26 | $19.39 | $19.39 | 7,333,717 |
| 2020-06-18 | $19.64 | $19.86 | $19.44 | $19.62 | $19.62 | 5,942,846 |
| 2020-06-17 | $20.12 | $20.38 | $19.77 | $19.79 | $19.79 | 18,130,526 |
| 2020-06-16 | $20.25 | $20.47 | $19.48 | $19.94 | $19.94 | 16,437,614 |
| 2020-06-15 | $18.18 | $19.60 | $18.05 | $19.56 | $19.56 | 9,866,541 |
| 2020-06-12 | $19.10 | $19.49 | $18.45 | $18.99 | $18.99 | 9,365,504 |
| 2020-06-11 | $18.31 | $18.99 | $18.12 | $18.13 | $18.13 | 7,724,422 |
| 2020-06-10 | $20.09 | $20.16 | $19.30 | $19.46 | $19.46 | 10,352,867 |
| 2020-06-09 | $20.67 | $20.70 | $20.03 | $20.17 | $20.17 | 10,005,242 |
| 2020-06-08 | $20.52 | $21.38 | $20.49 | $20.82 | $20.82 | 18,290,832 |
| 2020-06-05 | $19.80 | $20.61 | $19.68 | $20.16 | $20.16 | 14,448,776 |
| 2020-06-04 | $18.88 | $19.22 | $18.44 | $18.98 | $18.98 | 7,616,601 |
| 2020-06-03 | $17.66 | $18.99 | $17.60 | $18.83 | $18.83 | 16,779,841 |
| 2020-06-02 | $16.87 | $17.44 | $16.82 | $17.14 | $17.14 | 6,719,040 |
| 2020-06-01 | $16.48 | $16.87 | $16.34 | $16.78 | $16.78 | 4,754,763 |
| 2020-05-29 | $16.04 | $16.71 | $15.91 | $16.49 | $16.49 | 8,393,144 |
| 2020-05-28 | $17.27 | $17.27 | $16.00 | $16.06 | $16.06 | 6,739,670 |
| 2020-05-27 | $16.78 | $17.48 | $16.42 | $17.44 | $17.44 | 9,595,348 |
| 2020-05-26 | $16.34 | $16.85 | $16.22 | $16.68 | $16.68 | 7,713,445 |
| 2020-05-22 | $15.76 | $15.77 | $15.28 | $15.74 | $15.74 | 4,140,265 |
| 2020-05-21 | $16.20 | $16.44 | $15.57 | $15.63 | $15.63 | 6,306,569 |
| 2020-05-20 | $15.92 | $16.31 | $15.91 | $16.27 | $16.27 | 6,300,992 |
| 2020-05-19 | $15.54 | $15.91 | $15.12 | $15.48 | $15.48 | 6,917,621 |
| 2020-05-18 | $14.83 | $15.70 | $14.83 | $15.61 | $15.61 | 9,284,713 |
| 2020-05-15 | $14.02 | $14.52 | $13.98 | $14.15 | $14.15 | 6,864,605 |
| 2020-05-14 | $13.75 | $14.74 | $13.49 | $14.72 | $14.72 | 11,469,356 |
| 2020-05-13 | $15.15 | $15.15 | $13.90 | $14.05 | $14.05 | 11,474,475 |
| 2020-05-12 | $15.70 | $15.88 | $14.90 | $14.95 | $14.95 | 10,484,742 |
| 2020-05-11 | $15.75 | $16.60 | $15.64 | $15.66 | $15.66 | 15,549,709 |
| 2020-05-08 | $16.08 | $17.15 | $16.00 | $17.12 | $17.12 | 11,780,000 |
| 2020-05-07 | $15.76 | $16.11 | $15.74 | $15.98 | $15.98 | 5,291,428 |
| 2020-05-06 | $15.46 | $15.64 | $15.28 | $15.44 | $15.44 | 4,367,706 |
| 2020-05-05 | $15.34 | $15.72 | $15.07 | $15.15 | $15.15 | 5,632,400 |
| 2020-05-04 | $14.74 | $14.90 | $14.32 | $14.87 | $14.87 | 8,989,836 |
| 2020-05-01 | $15.41 | $15.68 | $14.88 | $15.12 | $15.12 | 8,141,142 |
| 2020-04-30 | $17.14 | $17.18 | $16.03 | $16.05 | $16.05 | 6,101,454 |
| 2020-04-29 | $16.45 | $17.27 | $16.41 | $17.25 | $17.25 | 8,465,737 |
| 2020-04-28 | $16.34 | $16.60 | $15.65 | $15.84 | $15.84 | 8,778,640 |
| 2020-04-27 | $14.84 | $15.45 | $14.81 | $15.39 | $15.39 | 6,359,903 |
| 2020-04-24 | $13.99 | $14.78 | $13.97 | $14.66 | $14.66 | 5,297,071 |
| 2020-04-23 | $14.18 | $14.37 | $13.83 | $13.92 | $13.92 | 5,998,738 |
| 2020-04-22 | $13.44 | $14.19 | $13.13 | $14.11 | $14.11 | 10,389,560 |
| 2020-04-21 | $13.05 | $13.22 | $12.70 | $12.83 | $12.83 | 6,079,055 |
| 2020-04-20 | $13.28 | $13.84 | $13.22 | $13.36 | $13.36 | 5,184,681 |
| 2020-04-17 | $13.96 | $14.17 | $13.54 | $13.73 | $13.73 | 6,222,106 |
| 2020-04-16 | $13.71 | $13.87 | $13.15 | $13.34 | $13.34 | 7,408,342 |
| 2020-04-15 | $13.84 | $14.00 | $13.32 | $13.62 | $13.62 | 9,285,148 |
| 2020-04-14 | $14.61 | $14.99 | $14.14 | $14.58 | $14.58 | 7,184,810 |
| 2020-04-13 | $13.91 | $14.26 | $13.44 | $14.21 | $14.21 | 6,298,479 |
| 2020-04-09 | $14.10 | $14.69 | $13.58 | $13.73 | $13.73 | 13,127,055 |
| 2020-04-08 | $13.07 | $13.80 | $12.71 | $13.73 | $13.73 | 10,651,609 |
| 2020-04-07 | $13.70 | $14.22 | $12.65 | $12.78 | $12.78 | 10,856,066 |
| 2020-04-06 | $11.70 | $12.96 | $11.65 | $12.87 | $12.87 | 13,508,965 |
| 2020-04-03 | $11.15 | $11.39 | $10.78 | $10.94 | $10.94 | 8,374,133 |
| 2020-04-02 | $10.96 | $11.77 | $10.61 | $11.27 | $11.27 | 13,409,889 |
| 2020-04-01 | $11.94 | $12.23 | $10.84 | $11.00 | $11.00 | 12,326,494 |
| 2020-03-31 | $13.00 | $13.49 | $12.28 | $12.44 | $12.44 | 10,982,252 |
| 2020-03-30 | $12.89 | $13.20 | $12.46 | $12.97 | $12.97 | 9,251,445 |
| 2020-03-27 | $13.50 | $13.50 | $12.85 | $12.89 | $12.89 | 9,738,498 |
| 2020-03-26 | $15.04 | $15.10 | $13.68 | $14.16 | $14.16 | 12,689,729 |
| 2020-03-25 | $14.08 | $15.21 | $13.06 | $14.79 | $14.79 | 14,851,333 |
| 2020-03-24 | $12.42 | $13.87 | $12.22 | $13.85 | $13.85 | 13,318,664 |
| 2020-03-23 | $11.06 | $11.67 | $10.27 | $11.49 | $11.49 | 8,972,288 |
| 2020-03-20 | $10.89 | $11.96 | $10.51 | $10.82 | $10.82 | 15,008,566 |
| 2020-03-19 | $8.36 | $10.70 | $8.27 | $10.51 | $10.51 | 15,907,353 |
| 2020-03-18 | $10.61 | $10.98 | $8.17 | $8.45 | $8.45 | 15,541,585 |
| 2020-03-17 | $12.10 | $12.69 | $10.68 | $11.55 | $11.55 | 16,903,868 |
| 2020-03-16 | $12.75 | $14.25 | $11.61 | $11.81 | $11.81 | 11,719,793 |
| 2020-03-13 | $13.83 | $14.49 | $12.95 | $14.49 | $14.49 | 12,869,717 |
| 2020-03-12 | $14.26 | $14.44 | $12.61 | $12.93 | $12.93 | 15,397,784 |
| 2020-03-11 | $16.42 | $16.50 | $15.00 | $15.07 | $15.07 | 10,587,573 |
| 2020-03-10 | $16.32 | $16.89 | $15.74 | $16.89 | $16.89 | 9,504,476 |
| 2020-03-09 | $16.12 | $16.77 | $15.51 | $15.53 | $15.53 | 13,614,707 |
| 2020-03-06 | $17.63 | $18.42 | $17.03 | $17.28 | $17.28 | 11,756,344 |
| 2020-03-05 | $18.19 | $18.52 | $17.73 | $17.83 | $17.83 | 7,134,745 |
| 2020-03-04 | $18.39 | $18.76 | $18.01 | $18.73 | $18.73 | 5,615,553 |
| 2020-03-03 | $18.73 | $19.13 | $18.00 | $18.13 | $18.13 | 9,669,519 |
| 2020-03-02 | $18.79 | $18.93 | $18.07 | $18.93 | $18.93 | 8,422,122 |
| 2020-02-28 | $16.93 | $18.78 | $16.91 | $18.66 | $18.66 | 13,505,754 |
| 2020-02-27 | $17.84 | $18.33 | $17.54 | $17.54 | $17.54 | 8,843,713 |
| 2020-02-26 | $18.82 | $19.09 | $18.26 | $18.36 | $18.36 | 7,466,327 |
| 2020-02-25 | $19.56 | $19.79 | $18.58 | $18.62 | $18.62 | 9,452,955 |
| 2020-02-24 | $19.29 | $19.58 | $19.11 | $19.35 | $19.35 | 9,111,866 |
| 2020-02-21 | $20.43 | $20.50 | $19.68 | $20.02 | $20.02 | 13,925,731 |
| 2020-02-20 | $20.74 | $20.89 | $20.24 | $20.60 | $20.60 | 10,806,483 |
| 2020-02-19 | $21.30 | $21.67 | $20.76 | $20.90 | $20.90 | 7,905,734 |
| 2020-02-18 | $21.21 | $21.32 | $21.00 | $21.11 | $21.11 | 5,020,590 |
| 2020-02-14 | $21.74 | $21.90 | $21.14 | $21.44 | $21.44 | 5,629,126 |
| 2020-02-13 | $21.22 | $21.81 | $21.11 | $21.63 | $21.63 | 6,131,701 |
| 2020-02-12 | $21.73 | $21.83 | $21.24 | $21.39 | $21.39 | 5,323,643 |
| 2020-02-11 | $20.71 | $21.56 | $20.69 | $21.40 | $21.40 | 8,215,496 |
| 2020-02-10 | $20.28 | $20.72 | $20.06 | $20.54 | $20.54 | 6,650,163 |
| 2020-02-07 | $20.91 | $20.93 | $20.22 | $20.45 | $20.45 | 9,186,218 |
| 2020-02-06 | $21.18 | $21.53 | $20.59 | $20.91 | $20.91 | 9,550,952 |
| 2020-02-05 | $20.36 | $21.23 | $20.01 | $21.15 | $21.15 | 18,620,900 |
| 2020-02-04 | $19.96 | $20.14 | $19.28 | $19.82 | $19.82 | 22,432,097 |
| 2020-02-03 | $21.45 | $21.82 | $19.85 | $19.91 | $19.91 | 34,727,486 |
| 2020-01-31 | $23.69 | $23.76 | $22.95 | $23.15 | $23.15 | 7,994,698 |
| 2020-01-30 | $23.59 | $23.99 | $23.21 | $23.94 | $23.94 | 8,514,053 |
| 2020-01-29 | $24.26 | $24.31 | $23.84 | $23.88 | $23.88 | 5,717,932 |
| 2020-01-28 | $24.05 | $24.31 | $23.71 | $24.17 | $24.17 | 5,615,033 |
| 2020-01-27 | $24.05 | $24.09 | $23.57 | $23.66 | $23.66 | 7,665,994 |
| 2020-01-24 | $25.76 | $25.83 | $24.72 | $24.99 | $24.99 | 5,426,048 |
| 2020-01-23 | $24.77 | $25.52 | $24.60 | $25.47 | $25.47 | 5,936,219 |
| 2020-01-22 | $25.07 | $25.28 | $24.79 | $24.79 | $24.79 | 3,520,891 |
| 2020-01-21 | $24.83 | $25.09 | $24.75 | $24.79 | $24.79 | 4,589,489 |
| 2020-01-17 | $25.08 | $25.18 | $24.81 | $25.00 | $25.00 | 5,149,029 |
| 2020-01-16 | $25.10 | $25.17 | $24.79 | $25.03 | $25.03 | 5,712,646 |
| 2020-01-15 | $25.45 | $25.45 | $24.75 | $24.88 | $24.88 | 7,302,793 |
| 2020-01-14 | $25.30 | $25.92 | $25.23 | $25.62 | $25.62 | 9,298,709 |
| 2020-01-13 | $24.76 | $25.34 | $24.76 | $25.32 | $25.32 | 5,402,814 |
| 2020-01-10 | $24.86 | $25.02 | $24.55 | $24.58 | $24.58 | 4,065,526 |
| 2020-01-09 | $25.13 | $25.19 | $24.56 | $24.86 | $24.86 | 4,118,234 |
| 2020-01-08 | $24.67 | $25.22 | $24.67 | $24.82 | $24.82 | 6,660,878 |
| 2020-01-07 | $24.49 | $25.15 | $24.39 | $24.66 | $24.66 | 10,549,966 |
| 2020-01-06 | $24.25 | $24.38 | $23.99 | $24.07 | $24.07 | 8,586,622 |
| 2020-01-03 | $24.48 | $25.00 | $24.23 | $24.69 | $24.69 | 4,413,234 |
| 2020-01-02 | $24.75 | $25.08 | $24.40 | $25.06 | $25.06 | 5,651,181 |
| 2019-12-31 | $24.25 | $24.48 | $24.10 | $24.38 | $24.38 | 2,451,534 |
| 2019-12-30 | $24.47 | $24.47 | $24.00 | $24.29 | $24.29 | 2,734,549 |
| 2019-12-27 | $24.61 | $24.68 | $24.39 | $24.49 | $24.49 | 3,432,392 |
| 2019-12-26 | $24.52 | $24.70 | $24.40 | $24.55 | $24.55 | 2,457,733 |
| 2019-12-24 | $24.35 | $24.49 | $24.26 | $24.47 | $24.47 | 1,308,824 |
| 2019-12-23 | $24.15 | $24.55 | $24.10 | $24.45 | $24.45 | 4,185,682 |
| 2019-12-20 | $23.95 | $24.19 | $23.84 | $24.12 | $24.12 | 4,963,441 |
| 2019-12-19 | $23.90 | $24.03 | $23.64 | $23.88 | $23.88 | 4,389,226 |
| 2019-12-18 | $23.45 | $23.90 | $23.36 | $23.80 | $23.80 | 4,256,485 |
| 2019-12-17 | $23.50 | $23.65 | $23.40 | $23.63 | $23.63 | 4,132,689 |
| 2019-12-16 | $23.19 | $23.63 | $23.19 | $23.46 | $23.46 | 3,249,369 |
| 2019-12-13 | $23.00 | $23.59 | $22.88 | $23.13 | $23.13 | 4,653,017 |
| 2019-12-12 | $22.37 | $23.18 | $22.28 | $23.16 | $23.16 | 4,278,195 |
| 2019-12-11 | $21.99 | $22.48 | $21.97 | $22.42 | $22.42 | 2,542,024 |
| 2019-12-10 | $21.87 | $22.19 | $21.76 | $21.98 | $21.98 | 2,582,736 |
| 2019-12-09 | $22.14 | $22.14 | $21.83 | $21.83 | $21.83 | 2,839,023 |
| 2019-12-06 | $21.99 | $22.27 | $21.91 | $22.14 | $22.14 | 3,297,772 |
| 2019-12-05 | $21.53 | $21.73 | $21.25 | $21.65 | $21.65 | 4,324,108 |
| 2019-12-04 | $21.11 | $21.53 | $20.99 | $21.39 | $21.39 | 4,520,733 |
| 2019-12-03 | $20.85 | $20.98 | $20.55 | $20.67 | $20.67 | 6,389,455 |
| 2019-12-02 | $21.64 | $21.74 | $21.17 | $21.36 | $21.36 | 2,908,317 |
| 2019-11-29 | $21.80 | $21.89 | $21.43 | $21.47 | $21.47 | 1,224,125 |
| 2019-11-27 | $21.90 | $22.02 | $21.78 | $22.02 | $22.02 | 3,025,267 |
| 2019-11-26 | $21.61 | $21.93 | $21.41 | $21.92 | $21.92 | 6,382,423 |
| 2019-11-25 | $20.53 | $21.73 | $20.53 | $21.72 | $21.72 | 6,087,053 |
| 2019-11-22 | $20.96 | $21.00 | $20.73 | $20.81 | $20.81 | 2,351,796 |
| 2019-11-21 | $20.72 | $20.95 | $20.52 | $20.77 | $20.77 | 3,092,431 |
| 2019-11-20 | $20.97 | $21.27 | $20.68 | $20.78 | $20.78 | 4,259,313 |
| 2019-11-19 | $21.24 | $21.28 | $20.84 | $21.12 | $21.12 | 2,704,789 |
| 2019-11-18 | $21.66 | $21.74 | $21.10 | $21.14 | $21.14 | 3,350,592 |
| 2019-11-15 | $21.63 | $21.92 | $21.47 | $21.79 | $21.79 | 4,792,299 |
| 2019-11-14 | $21.42 | $21.61 | $21.34 | $21.48 | $21.48 | 2,410,996 |
| 2019-11-13 | $21.45 | $21.70 | $21.33 | $21.54 | $21.54 | 3,304,718 |
| 2019-11-12 | $21.67 | $22.03 | $21.56 | $21.69 | $21.69 | 4,298,523 |
| 2019-11-11 | $21.52 | $21.65 | $21.21 | $21.50 | $21.50 | 2,166,660 |
| 2019-11-08 | $21.42 | $21.65 | $21.22 | $21.63 | $21.63 | 2,639,702 |
| 2019-11-07 | $21.89 | $22.01 | $21.45 | $21.54 | $21.54 | 3,496,852 |
| 2019-11-06 | $21.55 | $21.67 | $21.05 | $21.51 | $21.51 | 5,806,181 |
| 2019-11-05 | $21.89 | $22.35 | $21.73 | $21.79 | $21.79 | 10,067,303 |
| 2019-11-04 | $21.45 | $21.76 | $21.24 | $21.71 | $21.71 | 8,194,502 |
| 2019-11-01 | $20.56 | $21.14 | $20.54 | $21.07 | $21.07 | 4,757,827 |
| 2019-10-31 | $20.86 | $20.88 | $20.30 | $20.40 | $20.40 | 6,154,396 |
| 2019-10-30 | $21.29 | $21.32 | $20.57 | $20.98 | $20.98 | 7,251,074 |
| 2019-10-29 | $21.17 | $21.41 | $20.76 | $21.04 | $21.04 | 9,159,500 |
| 2019-10-28 | $19.90 | $21.28 | $19.90 | $21.21 | $21.21 | 14,817,850 |
| 2019-10-25 | $19.07 | $19.30 | $18.60 | $19.18 | $19.18 | 8,108,489 |
| 2019-10-24 | $18.85 | $19.04 | $18.51 | $18.57 | $18.57 | 8,601,165 |
| 2019-10-23 | $18.78 | $18.83 | $18.50 | $18.58 | $18.58 | 9,208,863 |
| 2019-10-22 | $19.16 | $19.60 | $19.12 | $19.27 | $19.27 | 5,828,972 |
| 2019-10-21 | $19.22 | $19.57 | $19.18 | $19.48 | $19.48 | 3,741,486 |
| 2019-10-18 | $18.96 | $19.08 | $18.52 | $18.84 | $18.84 | 4,505,389 |
| 2019-10-17 | $19.10 | $19.27 | $18.72 | $19.11 | $19.11 | 4,138,610 |
| 2019-10-16 | $19.25 | $19.48 | $18.90 | $18.97 | $18.97 | 4,817,126 |
| 2019-10-15 | $19.05 | $19.65 | $19.00 | $19.39 | $19.39 | 4,842,705 |
| 2019-10-14 | $18.48 | $18.91 | $18.48 | $18.87 | $18.87 | 5,029,216 |
| 2019-10-11 | $18.40 | $18.99 | $18.37 | $18.75 | $18.75 | 9,463,257 |
| 2019-10-10 | $17.97 | $18.34 | $17.83 | $18.06 | $18.06 | 5,588,014 |
| 2019-10-09 | $17.51 | $18.05 | $17.39 | $17.91 | $17.91 | 5,587,543 |
| 2019-10-08 | $17.73 | $17.80 | $17.04 | $17.12 | $17.12 | 10,708,768 |
| 2019-10-07 | $18.58 | $18.58 | $17.99 | $18.03 | $18.03 | 4,816,358 |
| 2019-10-04 | $18.47 | $18.60 | $18.23 | $18.58 | $18.58 | 5,234,202 |
| 2019-10-03 | $18.14 | $18.41 | $17.66 | $18.33 | $18.33 | 4,621,987 |
| 2019-10-02 | $18.59 | $18.64 | $18.03 | $18.12 | $18.12 | 5,060,957 |
| 2019-10-01 | $19.27 | $19.52 | $18.64 | $18.76 | $18.76 | 3,847,386 |
| 2019-09-30 | $18.83 | $19.25 | $18.66 | $19.21 | $19.21 | 3,234,931 |
| 2019-09-27 | $19.02 | $19.19 | $18.50 | $18.68 | $18.68 | 3,607,083 |
| 2019-09-26 | $19.22 | $19.27 | $18.95 | $19.10 | $19.10 | 2,837,272 |
| 2019-09-25 | $18.71 | $19.26 | $18.53 | $19.20 | $19.20 | 3,198,404 |
| 2019-09-24 | $19.43 | $19.50 | $18.68 | $18.80 | $18.80 | 4,929,769 |
| 2019-09-23 | $19.17 | $19.60 | $19.17 | $19.38 | $19.38 | 3,626,294 |
| 2019-09-20 | $19.73 | $19.75 | $19.13 | $19.32 | $19.32 | 4,849,950 |
| 2019-09-19 | $19.66 | $20.03 | $19.54 | $19.56 | $19.56 | 4,059,258 |
| 2019-09-18 | $19.68 | $19.71 | $19.24 | $19.67 | $19.67 | 4,455,536 |
| 2019-09-17 | $19.77 | $19.87 | $19.49 | $19.65 | $19.65 | 4,245,986 |
| 2019-09-16 | $19.95 | $20.37 | $19.66 | $19.99 | $19.99 | 6,342,270 |
| 2019-09-13 | $20.07 | $20.44 | $19.96 | $20.12 | $20.12 | 15,107,196 |
| 2019-09-12 | $19.85 | $20.18 | $19.58 | $20.03 | $20.03 | 5,110,591 |
| 2019-09-11 | $19.74 | $19.86 | $18.89 | $19.85 | $19.85 | 5,157,964 |
| 2019-09-10 | $18.68 | $19.48 | $18.46 | $19.47 | $19.47 | 7,061,767 |
| 2019-09-09 | $18.97 | $18.97 | $18.55 | $18.72 | $18.72 | 4,580,891 |
| 2019-09-06 | $18.49 | $18.84 | $18.35 | $18.57 | $18.57 | 5,167,889 |
| 2019-09-05 | $18.40 | $18.76 | $18.17 | $18.33 | $18.33 | 7,659,797 |
| 2019-09-04 | $17.73 | $18.04 | $17.60 | $17.86 | $17.86 | 4,713,578 |
| 2019-09-03 | $17.50 | $17.64 | $17.18 | $17.45 | $17.45 | 4,668,831 |
| 2019-08-30 | $18.15 | $18.15 | $17.78 | $17.80 | $17.80 | 2,817,572 |
| 2019-08-29 | $17.74 | $18.04 | $17.70 | $17.88 | $17.88 | 3,479,131 |
| 2019-08-28 | $17.06 | $17.52 | $16.95 | $17.40 | $17.40 | 3,350,331 |
| 2019-08-27 | $17.59 | $17.76 | $17.20 | $17.23 | $17.23 | 3,790,707 |
| 2019-08-26 | $17.94 | $18.04 | $17.27 | $17.37 | $17.37 | 4,189,581 |
| 2019-08-23 | $18.15 | $18.27 | $17.52 | $17.64 | $17.64 | 6,410,803 |
| 2019-08-22 | $18.64 | $18.82 | $18.31 | $18.56 | $18.56 | 6,029,176 |
| 2019-08-21 | $18.34 | $18.45 | $18.14 | $18.44 | $18.44 | 5,384,481 |
| 2019-08-20 | $17.93 | $18.28 | $17.80 | $18.17 | $18.17 | 5,723,753 |
| 2019-08-19 | $18.43 | $18.78 | $18.00 | $18.01 | $18.01 | 6,353,233 |
| 2019-08-16 | $17.13 | $17.73 | $17.13 | $17.54 | $17.54 | 5,947,835 |
| 2019-08-15 | $17.23 | $17.39 | $16.80 | $16.87 | $16.87 | 4,086,210 |
| 2019-08-14 | $17.12 | $17.42 | $17.04 | $17.13 | $17.13 | 5,130,383 |
| 2019-08-13 | $16.68 | $18.00 | $16.65 | $17.79 | $17.79 | 9,190,091 |
| 2019-08-12 | $16.99 | $17.11 | $16.70 | $16.83 | $16.83 | 5,862,495 |
| 2019-08-09 | $17.76 | $17.77 | $17.06 | $17.08 | $17.08 | 6,427,634 |
| 2019-08-08 | $17.77 | $18.00 | $17.55 | $17.93 | $17.93 | 7,378,572 |
| 2019-08-07 | $17.35 | $17.66 | $17.26 | $17.56 | $17.56 | 9,483,712 |
| 2019-08-06 | $18.02 | $18.63 | $17.41 | $17.66 | $17.66 | 9,958,973 |
| 2019-08-05 | $18.70 | $18.75 | $17.75 | $17.85 | $17.85 | 19,737,596 |
| 2019-08-02 | $20.24 | $20.67 | $19.89 | $19.98 | $19.98 | 6,694,955 |
| 2019-08-01 | $21.43 | $21.82 | $20.43 | $20.48 | $20.48 | 8,927,055 |
| 2019-07-31 | $22.04 | $22.10 | $21.38 | $21.51 | $21.51 | 5,530,209 |
| 2019-07-30 | $21.85 | $22.30 | $21.73 | $22.21 | $22.21 | 4,795,993 |
| 2019-07-29 | $22.01 | $22.25 | $21.82 | $22.22 | $22.22 | 4,064,054 |
| 2019-07-26 | $21.98 | $22.11 | $21.70 | $22.04 | $22.04 | 4,495,055 |
| 2019-07-25 | $22.10 | $22.14 | $21.49 | $21.86 | $21.86 | 5,222,948 |
| 2019-07-24 | $21.32 | $22.36 | $21.26 | $22.32 | $22.32 | 11,630,132 |
| 2019-07-23 | $20.68 | $21.02 | $20.63 | $20.99 | $20.99 | 3,662,934 |
| 2019-07-22 | $20.35 | $20.61 | $20.26 | $20.55 | $20.55 | 2,740,173 |
| 2019-07-19 | $20.82 | $20.83 | $20.21 | $20.22 | $20.22 | 4,173,051 |
| 2019-07-18 | $20.26 | $20.52 | $20.17 | $20.52 | $20.52 | 3,751,808 |
| 2019-07-17 | $20.43 | $20.47 | $20.09 | $20.29 | $20.29 | 5,566,100 |
| 2019-07-16 | $20.17 | $20.43 | $19.88 | $20.35 | $20.35 | 6,083,135 |
| 2019-07-15 | $20.41 | $20.57 | $20.10 | $20.29 | $20.29 | 2,721,616 |
| 2019-07-12 | $19.83 | $20.29 | $19.70 | $20.24 | $20.24 | 3,396,039 |
| 2019-07-11 | $19.69 | $19.78 | $19.40 | $19.65 | $19.65 | 3,626,865 |
| 2019-07-10 | $19.90 | $20.23 | $19.65 | $19.69 | $19.69 | 3,149,224 |
| 2019-07-09 | $19.38 | $19.73 | $19.36 | $19.64 | $19.64 | 3,207,689 |
| 2019-07-08 | $19.81 | $19.99 | $19.49 | $19.51 | $19.51 | 2,730,431 |
| 2019-07-05 | $19.67 | $20.23 | $19.62 | $20.07 | $20.07 | 3,973,794 |
| 2019-07-03 | $19.96 | $20.05 | $19.74 | $19.83 | $19.83 | 2,331,020 |
| 2019-07-02 | $20.48 | $20.50 | $19.95 | $19.99 | $19.99 | 4,003,253 |
| 2019-07-01 | $21.39 | $21.90 | $20.45 | $20.55 | $20.55 | 7,403,438 |
| 2019-06-28 | $20.70 | $20.70 | $20.12 | $20.21 | $20.21 | 17,355,225 |
| 2019-06-27 | $20.15 | $20.57 | $20.15 | $20.39 | $20.39 | 4,525,534 |
| 2019-06-26 | $19.82 | $20.10 | $19.60 | $20.05 | $20.05 | 6,614,589 |
| 2019-06-25 | $19.55 | $19.71 | $19.22 | $19.24 | $19.24 | 4,439,606 |
| 2019-06-24 | $19.57 | $19.67 | $19.43 | $19.46 | $19.46 | 2,615,494 |
| 2019-06-21 | $19.63 | $19.76 | $19.40 | $19.48 | $19.48 | 5,687,279 |
| 2019-06-20 | $20.10 | $20.20 | $19.83 | $20.00 | $20.00 | 5,750,350 |
| 2019-06-19 | $19.99 | $19.99 | $19.41 | $19.54 | $19.54 | 5,739,584 |
| 2019-06-18 | $19.15 | $19.90 | $18.93 | $19.59 | $19.59 | 7,756,704 |
| 2019-06-17 | $19.01 | $19.21 | $18.79 | $18.80 | $18.80 | 5,010,427 |
| 2019-06-14 | $19.54 | $19.54 | $18.88 | $19.05 | $19.05 | 8,569,416 |
| 2019-06-13 | $19.98 | $20.27 | $19.84 | $20.14 | $20.14 | 5,233,945 |
| 2019-06-12 | $19.70 | $19.87 | $19.52 | $19.82 | $19.82 | 6,363,020 |
| 2019-06-11 | $20.25 | $20.41 | $19.86 | $20.03 | $20.03 | 5,838,097 |
| 2019-06-10 | $19.31 | $19.93 | $19.27 | $19.82 | $19.82 | 6,315,139 |
| 2019-06-07 | $19.14 | $19.21 | $18.87 | $19.06 | $19.06 | 6,043,379 |
| 2019-06-06 | $18.76 | $19.12 | $18.66 | $19.01 | $19.01 | 4,937,635 |
| 2019-06-05 | $19.08 | $19.11 | $18.46 | $18.83 | $18.83 | 6,119,501 |
| 2019-06-04 | $18.52 | $19.00 | $18.33 | $18.96 | $18.96 | 7,348,183 |
| 2019-06-03 | $18.30 | $18.38 | $17.96 | $18.08 | $18.08 | 7,351,442 |
| 2019-05-31 | $17.78 | $18.23 | $17.69 | $17.76 | $17.76 | 8,159,922 |
| 2019-05-30 | $18.09 | $18.45 | $17.99 | $18.11 | $18.11 | 5,250,676 |
| 2019-05-29 | $17.49 | $18.35 | $17.39 | $18.07 | $18.07 | 8,650,694 |
| 2019-05-28 | $17.77 | $17.83 | $17.31 | $17.72 | $17.72 | 6,985,600 |
| 2019-05-24 | $18.04 | $18.23 | $17.67 | $17.68 | $17.68 | 5,280,196 |
| 2019-05-23 | $17.80 | $17.96 | $17.50 | $17.90 | $17.90 | 10,002,417 |
| 2019-05-22 | $18.34 | $18.77 | $18.16 | $18.16 | $18.16 | 7,294,592 |
| 2019-05-21 | $18.65 | $19.00 | $18.58 | $18.75 | $18.75 | 9,100,929 |
| 2019-05-20 | $18.27 | $18.50 | $17.87 | $18.33 | $18.33 | 10,997,900 |
| 2019-05-17 | $19.36 | $19.74 | $18.72 | $18.77 | $18.77 | 9,043,742 |
| 2019-05-16 | $19.82 | $20.14 | $19.56 | $19.75 | $19.75 | 8,994,691 |
| 2019-05-15 | $19.59 | $20.46 | $19.59 | $20.24 | $20.24 | 6,193,330 |
| 2019-05-14 | $19.79 | $20.08 | $19.56 | $19.98 | $19.98 | 7,234,550 |
| 2019-05-13 | $20.11 | $20.26 | $19.43 | $19.60 | $19.60 | 12,867,950 |
| 2019-05-10 | $21.05 | $21.45 | $20.43 | $20.98 | $20.98 | 5,180,836 |
| 2019-05-09 | $21.21 | $21.33 | $20.72 | $21.15 | $21.15 | 8,226,947 |
| 2019-05-08 | $21.82 | $22.22 | $21.69 | $21.75 | $21.75 | 6,368,959 |
| 2019-05-07 | $22.54 | $22.77 | $21.82 | $22.12 | $22.12 | 9,438,536 |
| 2019-05-06 | $22.58 | $23.00 | $22.52 | $22.96 | $22.96 | 7,156,608 |
| 2019-05-03 | $23.14 | $23.54 | $22.97 | $23.52 | $23.52 | 6,101,056 |
| 2019-05-02 | $22.58 | $23.18 | $22.40 | $22.93 | $22.93 | 5,128,764 |
| 2019-05-01 | $23.30 | $23.49 | $22.55 | $22.60 | $22.60 | 6,951,340 |
| 2019-04-30 | $22.88 | $23.26 | $22.52 | $23.06 | $23.06 | 9,885,978 |
| 2019-04-29 | $22.73 | $23.50 | $22.00 | $22.20 | $22.20 | 11,892,267 |
| 2019-04-26 | $22.08 | $22.46 | $21.68 | $22.44 | $22.44 | 7,365,176 |
| 2019-04-25 | $23.08 | $23.34 | $21.96 | $22.41 | $22.41 | 7,455,678 |
| 2019-04-24 | $22.61 | $23.48 | $22.61 | $23.02 | $23.02 | 8,209,588 |
| 2019-04-23 | $22.41 | $22.88 | $22.38 | $22.60 | $22.60 | 6,015,288 |
| 2019-04-22 | $22.61 | $22.75 | $22.37 | $22.46 | $22.46 | 7,112,307 |
| 2019-04-18 | $22.56 | $22.69 | $22.26 | $22.62 | $22.62 | 5,253,280 |
| 2019-04-17 | $23.00 | $23.29 | $22.32 | $22.59 | $22.59 | 5,928,645 |
| 2019-04-16 | $22.67 | $22.99 | $22.53 | $22.74 | $22.74 | 5,214,623 |
| 2019-04-15 | $22.78 | $22.90 | $22.34 | $22.44 | $22.44 | 5,370,993 |
| 2019-04-12 | $23.15 | $23.26 | $22.74 | $22.83 | $22.83 | 5,790,468 |
| 2019-04-11 | $22.99 | $23.10 | $22.65 | $22.75 | $22.75 | 4,338,984 |
| 2019-04-10 | $22.61 | $23.04 | $22.49 | $22.99 | $22.99 | 4,898,804 |
| 2019-04-09 | $22.80 | $22.91 | $22.57 | $22.64 | $22.64 | 4,556,590 |
| 2019-04-08 | $22.63 | $23.04 | $22.51 | $22.92 | $22.92 | 4,902,569 |
| 2019-04-05 | $22.74 | $22.87 | $22.56 | $22.81 | $22.81 | 3,345,659 |
| 2019-04-04 | $22.20 | $22.69 | $22.12 | $22.43 | $22.43 | 4,116,116 |
| 2019-04-03 | $22.05 | $22.80 | $21.81 | $22.37 | $22.37 | 11,109,896 |
| 2019-04-02 | $21.44 | $21.65 | $21.24 | $21.46 | $21.46 | 6,812,862 |
| 2019-04-01 | $21.19 | $21.59 | $20.83 | $21.50 | $21.50 | 7,207,484 |
| 2019-03-29 | $20.62 | $20.85 | $20.39 | $20.57 | $20.57 | 6,189,068 |
| 2019-03-28 | $20.42 | $20.85 | $19.96 | $20.27 | $20.27 | 8,461,148 |
| 2019-03-27 | $21.62 | $21.62 | $20.24 | $20.56 | $20.56 | 12,921,912 |
| 2019-03-26 | $21.33 | $21.45 | $20.80 | $21.00 | $21.00 | 3,562,552 |
| 2019-03-25 | $21.15 | $21.50 | $20.70 | $20.96 | $20.96 | 6,036,038 |
| 2019-03-22 | $22.31 | $22.41 | $21.51 | $21.64 | $21.64 | 4,675,502 |
| 2019-03-21 | $21.28 | $22.59 | $21.28 | $22.45 | $22.45 | 7,926,696 |
| 2019-03-20 | $22.03 | $22.05 | $20.99 | $21.36 | $21.36 | 9,073,276 |
| 2019-03-19 | $22.09 | $23.31 | $21.82 | $22.01 | $22.01 | 7,833,470 |
| 2019-03-18 | $22.14 | $22.40 | $21.70 | $21.91 | $21.91 | 7,026,828 |
| 2019-03-15 | $22.30 | $22.54 | $22.06 | $22.17 | $22.17 | 7,361,890 |
| 2019-03-14 | $22.28 | $22.33 | $22.01 | $22.06 | $22.06 | 4,609,999 |
| 2019-03-13 | $22.67 | $22.68 | $22.27 | $22.31 | $22.31 | 4,866,401 |
| 2019-03-12 | $22.74 | $22.74 | $22.37 | $22.47 | $22.47 | 6,132,542 |
| 2019-03-11 | $22.42 | $22.83 | $22.27 | $22.61 | $22.61 | 6,755,540 |
| 2019-03-08 | $20.94 | $22.30 | $20.88 | $22.14 | $22.14 | 10,425,303 |
| 2019-03-07 | $21.24 | $21.56 | $20.88 | $21.33 | $21.33 | 7,988,069 |
| 2019-03-06 | $21.80 | $21.83 | $21.28 | $21.40 | $21.40 | 7,194,762 |
| 2019-03-05 | $21.89 | $22.09 | $21.60 | $21.84 | $21.84 | 5,146,713 |
| 2019-03-04 | $22.39 | $22.48 | $21.52 | $21.92 | $21.92 | 5,964,275 |
| 2019-03-01 | $21.78 | $21.92 | $21.35 | $21.67 | $21.67 | 4,719,002 |
| 2019-02-28 | $21.41 | $21.66 | $21.29 | $21.48 | $21.48 | 5,344,147 |
| 2019-02-27 | $22.00 | $22.00 | $21.15 | $21.57 | $21.57 | 9,581,349 |
| 2019-02-26 | $22.69 | $22.88 | $22.47 | $22.52 | $22.52 | 3,781,538 |
| 2019-02-25 | $23.14 | $23.35 | $22.94 | $22.97 | $22.97 | 3,988,308 |
| 2019-02-22 | $22.75 | $23.01 | $22.60 | $22.84 | $22.84 | 3,748,054 |
| 2019-02-21 | $22.56 | $22.77 | $22.37 | $22.46 | $22.46 | 4,909,309 |
| 2019-02-20 | $22.90 | $22.91 | $22.58 | $22.59 | $22.59 | 5,760,161 |
| 2019-02-19 | $22.86 | $22.97 | $22.63 | $22.78 | $22.78 | 4,299,527 |
| 2019-02-15 | $22.99 | $23.06 | $22.75 | $22.97 | $22.97 | 3,900,197 |
| 2019-02-14 | $22.76 | $23.09 | $22.64 | $22.91 | $22.91 | 4,495,287 |
| 2019-02-13 | $22.78 | $22.97 | $22.54 | $22.93 | $22.93 | 5,720,942 |
| 2019-02-12 | $22.52 | $22.79 | $22.38 | $22.73 | $22.73 | 4,698,451 |
| 2019-02-11 | $21.99 | $22.31 | $21.82 | $22.24 | $22.24 | 7,284,095 |
| 2019-02-08 | $21.83 | $22.11 | $21.44 | $21.84 | $21.84 | 9,003,614 |
| 2019-02-07 | $22.39 | $22.49 | $21.87 | $22.25 | $22.25 | 7,778,040 |
| 2019-02-06 | $22.24 | $23.35 | $22.20 | $22.82 | $22.82 | 15,122,431 |
| 2019-02-05 | $21.42 | $22.13 | $21.28 | $21.88 | $21.88 | 9,653,782 |
| 2019-02-04 | $21.17 | $21.63 | $20.22 | $21.59 | $21.59 | 15,699,875 |
| 2019-02-01 | $20.05 | $20.91 | $19.98 | $20.80 | $20.80 | 12,744,852 |
| 2019-01-31 | $19.87 | $20.28 | $19.84 | $20.04 | $20.04 | 5,948,586 |
| 2019-01-30 | $19.57 | $20.14 | $19.43 | $20.04 | $20.04 | 7,143,521 |
| 2019-01-29 | $19.65 | $19.90 | $19.35 | $19.38 | $19.38 | 5,996,590 |
| 2019-01-28 | $19.34 | $20.00 | $19.25 | $19.66 | $19.66 | 6,704,614 |
| 2019-01-25 | $19.09 | $20.26 | $19.06 | $20.12 | $20.12 | 10,193,170 |
| 2019-01-24 | $18.08 | $19.18 | $18.01 | $18.99 | $18.99 | 11,712,233 |
| 2019-01-23 | $17.92 | $18.00 | $17.27 | $17.61 | $17.61 | 4,549,300 |
| 2019-01-22 | $18.18 | $18.29 | $17.59 | $17.76 | $17.76 | 5,946,856 |
| 2019-01-18 | $17.90 | $18.63 | $17.86 | $18.41 | $18.41 | 5,807,748 |
| 2019-01-17 | $17.44 | $17.92 | $17.21 | $17.82 | $17.82 | 6,039,729 |
| 2019-01-16 | $17.90 | $18.23 | $17.59 | $17.63 | $17.63 | 3,422,834 |
| 2019-01-15 | $17.82 | $18.12 | $17.75 | $17.84 | $17.84 | 4,061,217 |
| 2019-01-14 | $18.11 | $18.14 | $17.70 | $17.71 | $17.71 | 6,465,309 |
| 2019-01-11 | $17.91 | $18.99 | $17.87 | $18.49 | $18.49 | 10,001,883 |
| 2019-01-10 | $17.61 | $18.00 | $17.41 | $17.89 | $17.89 | 6,477,311 |
| 2019-01-09 | $16.81 | $17.94 | $16.76 | $17.81 | $17.81 | 11,321,958 |
| 2019-01-08 | $17.15 | $17.24 | $16.26 | $16.54 | $16.54 | 10,946,712 |
| 2019-01-07 | $16.64 | $17.26 | $16.33 | $17.00 | $17.00 | 5,980,663 |
| 2019-01-04 | $15.84 | $16.68 | $15.84 | $16.50 | $16.50 | 9,869,903 |
| 2019-01-03 | $16.22 | $16.45 | $15.57 | $15.65 | $15.65 | 7,677,923 |
| 2019-01-02 | $16.14 | $16.95 | $16.11 | $16.78 | $16.78 | 4,034,112 |
| 2018-12-31 | $16.38 | $16.51 | $16.17 | $16.51 | $16.51 | 2,985,432 |
| 2018-12-28 | $16.22 | $16.62 | $16.04 | $16.33 | $16.33 | 6,436,419 |
| 2018-12-27 | $15.95 | $16.17 | $15.66 | $16.17 | $16.17 | 5,374,173 |
| 2018-12-26 | $15.13 | $16.17 | $15.13 | $16.16 | $16.16 | 5,864,086 |
| 2018-12-24 | $15.23 | $15.75 | $15.06 | $15.06 | $15.06 | 3,135,095 |
| 2018-12-21 | $16.34 | $16.34 | $15.48 | $15.48 | $15.48 | 7,536,388 |
| 2018-12-20 | $16.26 | $16.80 | $15.87 | $16.10 | $16.10 | 8,280,709 |
| 2018-12-19 | $17.55 | $17.78 | $16.25 | $16.43 | $16.43 | 8,519,155 |
| 2018-12-18 | $17.44 | $18.14 | $17.41 | $17.73 | $17.73 | 5,038,769 |
| 2018-12-17 | $17.36 | $18.04 | $17.13 | $17.32 | $17.32 | 6,129,754 |
| 2018-12-14 | $17.10 | $17.80 | $17.05 | $17.53 | $17.53 | 5,300,580 |
| 2018-12-13 | $17.92 | $18.02 | $17.46 | $17.47 | $17.47 | 3,783,347 |
| 2018-12-12 | $17.88 | $18.23 | $17.75 | $17.87 | $17.87 | 3,110,138 |
| 2018-12-11 | $17.93 | $18.19 | $17.39 | $17.51 | $17.51 | 4,735,728 |
| 2018-12-10 | $17.19 | $17.67 | $17.16 | $17.59 | $17.59 | 5,321,962 |
| 2018-12-07 | $18.24 | $18.44 | $17.34 | $17.37 | $17.37 | 5,933,662 |
| 2018-12-06 | $17.94 | $18.33 | $17.77 | $18.27 | $18.27 | 5,968,035 |
| 2018-12-04 | $19.04 | $19.30 | $18.44 | $18.47 | $18.47 | 6,164,319 |
| 2018-12-03 | $19.93 | $20.06 | $19.25 | $19.35 | $19.35 | 8,685,537 |
| 2018-11-30 | $18.53 | $19.22 | $18.51 | $19.18 | $19.18 | 7,842,856 |
| 2018-11-29 | $18.74 | $18.85 | $18.47 | $18.50 | $18.50 | 6,026,062 |
| 2018-11-28 | $18.54 | $18.93 | $18.17 | $18.87 | $18.87 | 8,743,895 |
| 2018-11-27 | $18.47 | $18.69 | $18.10 | $18.33 | $18.33 | 4,884,388 |
| 2018-11-26 | $19.21 | $19.21 | $18.67 | $18.81 | $18.81 | 6,085,288 |
| 2018-11-23 | $18.33 | $18.86 | $18.33 | $18.67 | $18.67 | 2,450,926 |
| 2018-11-21 | $18.45 | $18.76 | $18.25 | $18.58 | $18.58 | 5,675,802 |
| 2018-11-20 | $17.12 | $18.21 | $17.05 | $18.02 | $18.02 | 6,380,184 |
| 2018-11-19 | $18.69 | $18.70 | $17.58 | $17.61 | $17.61 | 7,854,888 |
| 2018-11-16 | $17.92 | $18.94 | $17.82 | $18.79 | $18.79 | 7,776,264 |
| 2018-11-15 | $17.36 | $18.44 | $17.27 | $18.40 | $18.40 | 8,346,729 |
| 2018-11-14 | $17.47 | $17.82 | $17.29 | $17.48 | $17.48 | 6,922,345 |
| 2018-11-13 | $16.91 | $17.87 | $16.90 | $17.35 | $17.35 | 7,259,867 |
| 2018-11-12 | $17.50 | $17.77 | $16.76 | $16.83 | $16.83 | 8,652,065 |
| 2018-11-09 | $18.10 | $18.33 | $17.70 | $17.88 | $17.88 | 6,048,994 |
| 2018-11-08 | $18.12 | $18.51 | $18.11 | $18.40 | $18.40 | 5,807,116 |
| 2018-11-07 | $18.17 | $18.60 | $18.00 | $18.38 | $18.38 | 7,480,851 |
| 2018-11-06 | $17.74 | $18.01 | $17.70 | $17.91 | $17.91 | 5,517,535 |
| 2018-11-05 | $17.98 | $18.08 | $17.47 | $17.72 | $17.72 | 6,646,217 |
| 2018-11-02 | $18.65 | $18.79 | $17.71 | $18.11 | $18.11 | 9,309,954 |
| 2018-11-01 | $17.06 | $18.73 | $16.95 | $18.40 | $18.40 | 14,415,001 |
| 2018-10-31 | $17.27 | $17.49 | $16.85 | $17.00 | $17.00 | 12,191,539 |
| 2018-10-30 | $15.85 | $16.89 | $15.83 | $16.87 | $16.87 | 12,549,962 |
| 2018-10-29 | $16.15 | $16.70 | $15.60 | $15.91 | $15.91 | 18,075,834 |
| 2018-10-26 | $14.86 | $15.06 | $14.55 | $14.62 | $14.62 | 13,803,353 |
| 2018-10-25 | $14.97 | $15.50 | $14.97 | $15.34 | $15.34 | 6,155,234 |
| 2018-10-24 | $15.69 | $15.79 | $14.73 | $14.75 | $14.75 | 10,385,223 |
| 2018-10-23 | $15.41 | $16.37 | $15.19 | $16.09 | $16.09 | 8,135,402 |
| 2018-10-22 | $16.00 | $16.07 | $15.65 | $15.89 | $15.89 | 4,351,185 |
| 2018-10-19 | $16.09 | $16.35 | $15.66 | $15.84 | $15.84 | 5,610,905 |
| 2018-10-18 | $16.63 | $16.64 | $15.91 | $16.00 | $16.00 | 9,862,026 |
| 2018-10-17 | $16.97 | $17.00 | $16.68 | $16.77 | $16.77 | 5,572,412 |
| 2018-10-16 | $16.54 | $17.00 | $16.54 | $16.92 | $16.92 | 4,476,013 |
| 2018-10-15 | $16.64 | $16.71 | $16.43 | $16.51 | $16.51 | 4,471,866 |
| 2018-10-12 | $16.82 | $16.99 | $16.40 | $16.65 | $16.65 | 6,001,758 |
| 2018-10-11 | $16.09 | $16.96 | $16.05 | $16.36 | $16.36 | 10,997,545 |
| 2018-10-10 | $16.61 | $16.72 | $16.10 | $16.12 | $16.12 | 9,199,620 |
| 2018-10-09 | $17.02 | $17.15 | $16.84 | $16.85 | $16.85 | 7,780,239 |
| 2018-10-08 | $17.31 | $17.48 | $16.82 | $17.09 | $17.09 | 7,608,271 |
| 2018-10-05 | $17.80 | $17.97 | $17.23 | $17.54 | $17.54 | 7,725,403 |
| 2018-10-04 | $18.28 | $18.34 | $17.61 | $17.87 | $17.87 | 7,463,142 |
| 2018-10-03 | $18.84 | $18.99 | $18.33 | $18.46 | $18.46 | 6,517,690 |
| 2018-10-02 | $18.33 | $18.88 | $18.30 | $18.75 | $18.75 | 5,145,064 |
| 2018-10-01 | $18.44 | $18.80 | $18.36 | $18.41 | $18.41 | 4,191,363 |
| 2018-09-28 | $18.16 | $18.50 | $18.06 | $18.43 | $18.43 | 5,270,960 |
| 2018-09-27 | $18.50 | $18.50 | $18.18 | $18.24 | $18.24 | 5,209,322 |
| 2018-09-26 | $18.27 | $18.67 | $18.26 | $18.42 | $18.42 | 4,124,790 |
| 2018-09-25 | $18.74 | $18.81 | $18.24 | $18.42 | $18.42 | 6,567,055 |
| 2018-09-24 | $18.95 | $19.20 | $18.68 | $19.10 | $19.10 | 3,558,046 |
| 2018-09-21 | $19.38 | $19.60 | $19.09 | $19.15 | $19.15 | 6,154,916 |
| 2018-09-20 | $19.37 | $19.72 | $19.21 | $19.50 | $19.50 | 10,327,362 |
| 2018-09-19 | $18.91 | $19.26 | $18.91 | $19.12 | $19.12 | 8,348,041 |
| 2018-09-18 | $19.16 | $19.44 | $18.98 | $19.00 | $19.00 | 6,147,093 |
| 2018-09-17 | $19.70 | $19.98 | $19.04 | $19.06 | $19.06 | 4,667,721 |
| 2018-09-14 | $19.64 | $19.91 | $19.54 | $19.87 | $19.87 | 5,113,995 |
| 2018-09-13 | $19.46 | $19.75 | $19.27 | $19.51 | $19.51 | 4,249,939 |
| 2018-09-12 | $19.00 | $19.29 | $18.31 | $19.25 | $19.25 | 9,514,767 |
| 2018-09-11 | $19.15 | $19.44 | $19.08 | $19.20 | $19.20 | 4,802,352 |
| 2018-09-10 | $19.58 | $19.61 | $19.20 | $19.32 | $19.32 | 3,966,330 |
| 2018-09-07 | $19.53 | $20.00 | $19.39 | $19.48 | $19.48 | 7,013,916 |
| 2018-09-06 | $20.41 | $20.50 | $19.85 | $19.86 | $19.86 | 7,082,092 |
| 2018-09-05 | $21.29 | $21.30 | $20.44 | $20.49 | $20.49 | 5,824,879 |
| 2018-09-04 | $21.20 | $21.43 | $21.01 | $21.38 | $21.38 | 4,244,271 |
| 2018-08-31 | $21.06 | $21.43 | $21.03 | $21.34 | $21.34 | 4,432,873 |
| 2018-08-30 | $21.47 | $21.55 | $21.09 | $21.11 | $21.11 | 3,078,843 |
| 2018-08-29 | $21.50 | $21.73 | $21.42 | $21.58 | $21.58 | 3,140,223 |
| 2018-08-28 | $21.82 | $21.82 | $21.39 | $21.61 | $21.61 | 3,216,829 |
| 2018-08-27 | $21.18 | $21.69 | $21.15 | $21.50 | $21.50 | 4,140,811 |
| 2018-08-24 | $20.80 | $21.13 | $20.69 | $21.12 | $21.12 | 2,981,053 |
| 2018-08-23 | $20.87 | $21.05 | $20.61 | $20.65 | $20.65 | 4,129,697 |
| 2018-08-22 | $20.71 | $21.10 | $20.55 | $20.84 | $20.84 | 5,266,052 |
| 2018-08-21 | $20.33 | $21.16 | $20.31 | $21.00 | $21.00 | 6,116,769 |
| 2018-08-20 | $20.34 | $20.51 | $20.04 | $20.34 | $20.34 | 3,470,859 |
| 2018-08-17 | $20.22 | $20.38 | $19.97 | $20.32 | $20.32 | 3,905,667 |
| 2018-08-16 | $20.53 | $20.66 | $20.25 | $20.34 | $20.34 | 6,616,858 |
| 2018-08-15 | $20.73 | $21.03 | $20.19 | $20.45 | $20.45 | 8,406,288 |
| 2018-08-14 | $21.07 | $21.20 | $20.95 | $21.00 | $21.00 | 5,598,955 |
| 2018-08-13 | $21.32 | $21.54 | $21.00 | $21.01 | $21.01 | 3,740,192 |
| 2018-08-10 | $21.46 | $21.70 | $21.20 | $21.34 | $21.34 | 8,249,718 |
| 2018-08-09 | $21.40 | $22.23 | $21.39 | $21.92 | $21.92 | 6,522,565 |
| 2018-08-08 | $22.34 | $22.48 | $22.17 | $22.42 | $22.42 | 3,769,697 |
| 2018-08-07 | $22.19 | $22.57 | $22.14 | $22.41 | $22.41 | 3,944,056 |
| 2018-08-06 | $21.54 | $22.12 | $21.50 | $22.11 | $22.11 | 5,408,654 |
| 2018-08-03 | $22.15 | $22.25 | $21.46 | $21.59 | $21.59 | 10,798,682 |
| 2018-08-02 | $21.91 | $22.39 | $21.83 | $22.28 | $22.28 | 6,515,486 |
| 2018-08-01 | $22.00 | $22.39 | $21.88 | $22.26 | $22.26 | 6,277,072 |
| 2018-07-31 | $22.51 | $22.68 | $22.01 | $22.05 | $22.05 | 6,282,874 |
| 2018-07-30 | $23.78 | $23.80 | $21.51 | $22.36 | $22.36 | 10,269,462 |
| 2018-07-27 | $23.74 | $24.10 | $23.07 | $23.15 | $23.15 | 9,665,306 |
| 2018-07-26 | $23.21 | $23.66 | $22.97 | $23.61 | $23.61 | 8,352,129 |
| 2018-07-25 | $23.46 | $23.51 | $22.82 | $23.30 | $23.30 | 8,872,944 |
| 2018-07-24 | $23.91 | $24.24 | $23.47 | $23.53 | $23.53 | 4,133,591 |
| 2018-07-23 | $23.90 | $23.96 | $23.32 | $23.78 | $23.78 | 5,728,762 |
| 2018-07-20 | $24.01 | $24.18 | $23.81 | $24.04 | $24.04 | 3,689,462 |
| 2018-07-19 | $24.13 | $24.31 | $23.75 | $24.01 | $24.01 | 5,011,782 |
| 2018-07-18 | $24.09 | $24.26 | $23.87 | $24.24 | $24.24 | 5,635,059 |
| 2018-07-17 | $23.15 | $23.92 | $22.91 | $23.91 | $23.91 | 4,393,744 |
| 2018-07-16 | $23.45 | $23.67 | $23.24 | $23.30 | $23.30 | 4,799,175 |
| 2018-07-13 | $23.61 | $23.75 | $23.43 | $23.48 | $23.48 | 4,556,709 |
| 2018-07-12 | $23.31 | $23.57 | $23.19 | $23.51 | $23.51 | 3,607,977 |
| 2018-07-11 | $23.55 | $23.63 | $22.95 | $23.02 | $23.02 | 4,574,915 |
| 2018-07-10 | $23.45 | $23.91 | $23.28 | $23.88 | $23.88 | 4,737,219 |
| 2018-07-09 | $23.30 | $23.35 | $22.98 | $23.33 | $23.33 | 3,749,427 |
| 2018-07-06 | $22.73 | $23.13 | $22.51 | $23.10 | $23.10 | 4,202,174 |
| 2018-07-05 | $22.37 | $22.87 | $22.27 | $22.82 | $22.82 | 7,132,428 |
| 2018-07-03 | $22.59 | $22.64 | $22.09 | $22.15 | $22.15 | 2,400,526 |
| 2018-07-02 | $22.02 | $22.61 | $21.90 | $22.59 | $22.59 | 4,726,737 |
| 2018-06-29 | $22.45 | $22.72 | $22.22 | $22.24 | $22.24 | 6,424,993 |
| 2018-06-28 | $22.25 | $22.48 | $21.77 | $22.28 | $22.28 | 11,984,048 |
| 2018-06-27 | $23.21 | $23.46 | $22.45 | $22.47 | $22.47 | 4,900,852 |
| 2018-06-26 | $23.20 | $23.35 | $22.98 | $23.10 | $23.10 | 7,617,836 |
| 2018-06-25 | $23.79 | $23.94 | $22.66 | $23.17 | $23.17 | 8,921,871 |
| 2018-06-22 | $24.95 | $24.98 | $24.04 | $24.08 | $24.08 | 7,446,984 |
| 2018-06-21 | $25.73 | $25.73 | $24.62 | $24.69 | $24.69 | 5,186,171 |
| 2018-06-20 | $24.97 | $25.35 | $24.90 | $25.17 | $25.17 | 3,612,635 |
| 2018-06-19 | $24.70 | $25.14 | $24.28 | $24.76 | $24.76 | 6,590,277 |
| 2018-06-18 | $25.17 | $25.40 | $24.76 | $25.37 | $25.37 | 3,856,735 |
| 2018-06-15 | $25.70 | $25.71 | $25.13 | $25.61 | $25.61 | 6,608,961 |
| 2018-06-14 | $25.50 | $25.92 | $25.37 | $25.89 | $25.89 | 5,622,231 |
| 2018-06-13 | $24.99 | $25.57 | $24.99 | $25.30 | $25.30 | 6,352,197 |
| 2018-06-12 | $25.20 | $25.52 | $24.87 | $25.11 | $25.11 | 7,999,886 |
| 2018-06-11 | $25.23 | $25.58 | $24.98 | $25.10 | $25.10 | 4,968,899 |
| 2018-06-08 | $25.41 | $25.48 | $25.05 | $25.20 | $25.20 | 7,076,821 |
| 2018-06-07 | $26.10 | $26.38 | $25.42 | $25.72 | $25.72 | 8,260,578 |
| 2018-06-06 | $26.22 | $26.26 | $25.84 | $26.16 | $26.16 | 4,943,229 |
| 2018-06-05 | $26.16 | $26.23 | $25.77 | $26.22 | $26.22 | 6,798,750 |
| 2018-06-04 | $25.92 | $26.22 | $25.66 | $26.20 | $26.20 | 9,466,374 |
| 2018-06-01 | $25.48 | $25.92 | $25.08 | $25.75 | $25.75 | 7,433,482 |
| 2018-05-31 | $25.47 | $25.84 | $25.02 | $25.13 | $25.13 | 27,704,072 |
| 2018-05-30 | $25.69 | $26.05 | $25.43 | $25.58 | $25.58 | 6,636,438 |
| 2018-05-29 | $25.62 | $26.11 | $25.22 | $25.47 | $25.47 | 9,934,041 |
| 2018-05-25 | $25.10 | $25.88 | $24.10 | $25.85 | $25.85 | 11,413,002 |
| 2018-05-24 | $24.18 | $25.79 | $24.15 | $25.02 | $25.02 | 17,947,728 |
| 2018-05-23 | $23.99 | $24.20 | $23.83 | $24.15 | $24.15 | 4,189,928 |
| 2018-05-22 | $23.95 | $24.46 | $23.95 | $24.18 | $24.18 | 5,094,594 |
| 2018-05-21 | $23.97 | $24.24 | $23.55 | $23.84 | $23.84 | 3,185,846 |
| 2018-05-18 | $23.44 | $23.90 | $23.40 | $23.70 | $23.70 | 4,347,250 |
| 2018-05-17 | $23.80 | $23.85 | $23.39 | $23.70 | $23.70 | 4,151,380 |
| 2018-05-16 | $23.61 | $23.89 | $23.46 | $23.82 | $23.82 | 4,002,239 |
| 2018-05-15 | $23.54 | $23.81 | $23.50 | $23.66 | $23.66 | 5,444,443 |
| 2018-05-14 | $23.62 | $24.10 | $23.53 | $23.69 | $23.69 | 3,424,033 |
| 2018-05-11 | $23.29 | $23.82 | $23.27 | $23.39 | $23.39 | 3,718,762 |
| 2018-05-10 | $23.40 | $23.62 | $23.31 | $23.61 | $23.61 | 3,351,148 |
| 2018-05-09 | $23.00 | $23.44 | $22.98 | $23.26 | $23.26 | 5,635,852 |
| 2018-05-08 | $23.10 | $23.20 | $22.72 | $22.92 | $22.92 | 5,089,359 |
| 2018-05-07 | $22.82 | $23.13 | $22.67 | $22.86 | $22.86 | 4,494,477 |
| 2018-05-04 | $21.90 | $22.78 | $21.90 | $22.64 | $22.64 | 5,098,282 |
| 2018-05-03 | $21.96 | $22.10 | $21.45 | $22.08 | $22.08 | 9,870,298 |
| 2018-05-02 | $22.21 | $22.51 | $21.98 | $22.20 | $22.20 | 7,418,984 |
| 2018-05-01 | $22.00 | $22.28 | $21.93 | $22.16 | $22.16 | 9,773,822 |
| 2018-04-30 | $22.99 | $23.10 | $21.97 | $22.08 | $22.08 | 13,208,712 |
| 2018-04-27 | $24.09 | $24.16 | $22.95 | $22.98 | $22.98 | 9,211,005 |
| 2018-04-26 | $23.50 | $23.87 | $23.41 | $23.75 | $23.75 | 5,759,038 |
| 2018-04-25 | $23.36 | $23.63 | $22.96 | $23.12 | $23.12 | 7,101,679 |
| 2018-04-24 | $23.71 | $23.96 | $23.03 | $23.31 | $23.31 | 5,092,193 |
| 2018-04-23 | $23.63 | $23.82 | $23.38 | $23.48 | $23.48 | 7,058,344 |
| 2018-04-20 | $24.08 | $24.41 | $23.58 | $23.63 | $23.63 | 6,785,823 |
| 2018-04-19 | $25.03 | $25.06 | $23.76 | $24.01 | $24.01 | 9,482,572 |
| 2018-04-18 | $25.56 | $25.90 | $25.28 | $25.56 | $25.56 | 4,565,475 |
| 2018-04-17 | $25.18 | $25.78 | $25.18 | $25.74 | $25.74 | 5,115,264 |
| 2018-04-16 | $25.09 | $25.21 | $24.59 | $25.05 | $25.05 | 3,515,372 |
| 2018-04-13 | $25.58 | $25.66 | $24.72 | $25.01 | $25.01 | 3,695,273 |
| 2018-04-12 | $24.71 | $25.37 | $24.69 | $25.36 | $25.36 | 5,355,300 |
| 2018-04-11 | $24.39 | $24.96 | $24.30 | $24.59 | $24.59 | 4,421,794 |
| 2018-04-10 | $24.27 | $24.76 | $23.98 | $24.54 | $24.54 | 4,481,952 |
| 2018-04-09 | $23.78 | $24.36 | $23.53 | $23.56 | $23.56 | 5,850,548 |
| 2018-04-06 | $23.29 | $24.24 | $23.29 | $23.42 | $23.42 | 5,948,537 |
| 2018-04-05 | $24.63 | $24.74 | $24.12 | $24.22 | $24.22 | 5,375,461 |
| 2018-04-04 | $22.75 | $24.39 | $22.75 | $24.33 | $24.33 | 5,708,557 |
| 2018-04-03 | $23.64 | $23.93 | $23.25 | $23.53 | $23.53 | 6,450,882 |
| 2018-04-02 | $24.33 | $24.50 | $23.13 | $23.37 | $23.37 | 5,612,466 |
| 2018-03-29 | $24.00 | $24.73 | $23.72 | $24.46 | $24.46 | 5,503,665 |
| 2018-03-28 | $24.84 | $24.95 | $23.79 | $23.81 | $23.81 | 9,042,849 |
| 2018-03-27 | $26.26 | $26.59 | $24.78 | $24.96 | $24.96 | 7,900,607 |
| 2018-03-26 | $25.70 | $26.19 | $25.36 | $26.12 | $26.12 | 6,623,161 |
| 2018-03-23 | $25.82 | $26.00 | $25.04 | $25.04 | $25.04 | 9,466,248 |
| 2018-03-22 | $26.03 | $26.29 | $25.46 | $25.90 | $25.90 | 7,598,298 |
| 2018-03-21 | $26.01 | $26.79 | $26.00 | $26.50 | $26.50 | 11,340,791 |
| 2018-03-20 | $25.56 | $26.06 | $25.55 | $25.95 | $25.95 | 5,566,589 |
| 2018-03-19 | $25.57 | $25.79 | $24.92 | $25.51 | $25.51 | 7,717,316 |
| 2018-03-16 | $25.71 | $26.05 | $25.58 | $25.87 | $25.87 | 5,560,857 |
| 2018-03-15 | $26.00 | $26.05 | $25.48 | $25.76 | $25.76 | 3,611,520 |
| 2018-03-14 | $26.35 | $26.40 | $25.58 | $25.74 | $25.74 | 5,858,971 |
| 2018-03-13 | $27.08 | $27.10 | $25.80 | $26.02 | $26.02 | 6,030,599 |
| 2018-03-12 | $26.67 | $26.86 | $26.30 | $26.80 | $26.80 | 4,681,447 |
| 2018-03-09 | $26.16 | $26.78 | $26.16 | $26.59 | $26.59 | 8,616,731 |
| 2018-03-08 | $25.90 | $26.10 | $25.67 | $26.06 | $26.06 | 6,675,320 |
| 2018-03-07 | $25.06 | $25.82 | $25.04 | $25.76 | $25.76 | 9,042,493 |
| 2018-03-06 | $24.65 | $25.73 | $24.50 | $25.47 | $25.47 | 13,350,814 |
| 2018-03-05 | $24.22 | $24.55 | $24.12 | $24.46 | $24.46 | 5,872,781 |
| 2018-03-02 | $23.59 | $24.45 | $23.43 | $24.43 | $24.43 | 5,281,794 |
| 2018-03-01 | $24.03 | $24.22 | $23.37 | $23.86 | $23.86 | 8,275,949 |
| 2018-02-28 | $24.51 | $24.55 | $23.87 | $23.92 | $23.92 | 7,267,833 |
| 2018-02-27 | $24.35 | $24.95 | $24.31 | $24.33 | $24.33 | 9,704,611 |
| 2018-02-26 | $23.77 | $24.37 | $23.71 | $24.37 | $24.37 | 7,090,499 |
| 2018-02-23 | $23.36 | $23.74 | $23.29 | $23.74 | $23.74 | 4,417,141 |
| 2018-02-22 | $23.62 | $23.62 | $23.01 | $23.14 | $23.14 | 4,563,931 |
| 2018-02-21 | $23.72 | $23.77 | $23.22 | $23.23 | $23.23 | 6,146,963 |
| 2018-02-20 | $22.71 | $23.84 | $22.68 | $23.56 | $23.56 | 7,358,915 |
| 2018-02-16 | $22.88 | $23.04 | $22.40 | $22.54 | $22.54 | 4,446,741 |
| 2018-02-15 | $22.67 | $22.81 | $22.07 | $22.80 | $22.80 | 6,622,765 |
| 2018-02-14 | $21.73 | $22.37 | $21.64 | $22.34 | $22.34 | 7,454,596 |
| 2018-02-13 | $21.29 | $21.78 | $21.20 | $21.76 | $21.76 | 7,843,683 |
| 2018-02-12 | $21.41 | $21.48 | $20.95 | $21.34 | $21.34 | 7,660,937 |
| 2018-02-09 | $21.24 | $21.35 | $20.21 | $21.15 | $21.15 | 13,112,366 |
| 2018-02-08 | $22.27 | $22.48 | $20.80 | $20.81 | $20.81 | 9,966,768 |
| 2018-02-07 | $22.47 | $22.62 | $22.03 | $22.06 | $22.06 | 12,055,660 |
| 2018-02-06 | $22.42 | $23.30 | $22.11 | $22.68 | $22.68 | 14,763,363 |
| 2018-02-05 | $23.49 | $24.05 | $22.33 | $22.64 | $22.64 | 12,579,854 |
| 2018-02-02 | $24.31 | $24.46 | $23.65 | $23.69 | $23.69 | 13,296,413 |
| 2018-02-01 | $24.72 | $24.98 | $24.21 | $24.32 | $24.32 | 7,450,047 |
| 2018-01-31 | $25.04 | $25.15 | $24.56 | $24.74 | $24.74 | 6,185,372 |
| 2018-01-30 | $25.08 | $25.25 | $24.67 | $24.74 | $24.74 | 7,248,619 |
| 2018-01-29 | $25.01 | $25.52 | $24.90 | $25.42 | $25.42 | 6,563,237 |
| 2018-01-26 | $24.41 | $25.14 | $24.16 | $25.14 | $25.14 | 10,204,065 |
| 2018-01-25 | $24.91 | $25.09 | $23.77 | $23.82 | $23.82 | 11,520,524 |
| 2018-01-24 | $24.66 | $25.16 | $24.00 | $24.59 | $24.59 | 14,479,016 |
| 2018-01-23 | $25.50 | $25.60 | $25.10 | $25.15 | $25.15 | 7,291,995 |
| 2018-01-22 | $25.17 | $25.41 | $24.96 | $25.37 | $25.37 | 6,865,979 |
| 2018-01-19 | $24.92 | $25.17 | $24.49 | $25.04 | $25.04 | 6,543,511 |
| 2018-01-18 | $24.06 | $24.98 | $23.90 | $24.74 | $24.74 | 12,371,052 |
| 2018-01-17 | $23.62 | $24.05 | $23.58 | $23.92 | $23.92 | 6,988,654 |
| 2018-01-16 | $23.82 | $24.07 | $23.32 | $23.50 | $23.50 | 6,673,803 |
| 2018-01-12 | $23.13 | $23.66 | $23.06 | $23.57 | $23.57 | 5,906,385 |
| 2018-01-11 | $22.80 | $23.23 | $22.64 | $23.08 | $23.08 | 6,446,558 |
| 2018-01-10 | $22.64 | $22.81 | $22.37 | $22.64 | $22.64 | 6,137,320 |
| 2018-01-09 | $22.88 | $23.03 | $22.48 | $22.92 | $22.92 | 5,407,256 |
| 2018-01-08 | $22.85 | $23.06 | $22.58 | $22.97 | $22.97 | 3,271,438 |
| 2018-01-05 | $22.85 | $22.95 | $22.62 | $22.83 | $22.83 | 4,773,694 |
| 2018-01-04 | $23.17 | $23.20 | $22.60 | $22.78 | $22.78 | 5,719,730 |
| 2018-01-03 | $22.00 | $22.86 | $21.81 | $22.78 | $22.78 | 7,889,811 |
| 2018-01-02 | $21.03 | $21.88 | $21.00 | $21.81 | $21.81 | 7,027,432 |
| 2017-12-29 | $21.14 | $21.18 | $20.90 | $20.94 | $20.94 | 3,996,265 |
| 2017-12-28 | $21.22 | $21.32 | $21.04 | $21.13 | $21.13 | 2,588,288 |
| 2017-12-27 | $20.92 | $21.17 | $20.86 | $21.16 | $21.16 | 4,120,525 |
| 2017-12-26 | $20.65 | $20.92 | $20.43 | $20.87 | $20.87 | 2,475,366 |
| 2017-12-22 | $20.90 | $20.96 | $20.64 | $20.86 | $20.86 | 2,558,279 |
| 2017-12-21 | $21.03 | $21.10 | $20.85 | $20.90 | $20.90 | 2,888,929 |
| 2017-12-20 | $20.90 | $21.16 | $20.84 | $20.96 | $20.96 | 3,521,947 |
| 2017-12-19 | $20.81 | $20.95 | $20.68 | $20.80 | $20.80 | 7,821,893 |
| 2017-12-18 | $20.08 | $20.86 | $20.02 | $20.84 | $20.84 | 7,307,449 |
| 2017-12-15 | $19.68 | $19.97 | $19.57 | $19.90 | $19.90 | 5,127,422 |
| 2017-12-14 | $19.59 | $19.62 | $19.35 | $19.54 | $19.54 | 6,367,537 |
| 2017-12-13 | $19.42 | $19.73 | $19.34 | $19.51 | $19.51 | 4,882,363 |
| 2017-12-12 | $19.33 | $19.53 | $19.32 | $19.36 | $19.36 | 7,154,296 |
| 2017-12-11 | $19.43 | $19.68 | $19.30 | $19.48 | $19.48 | 5,362,821 |
| 2017-12-08 | $19.67 | $19.81 | $19.40 | $19.42 | $19.42 | 4,795,060 |
| 2017-12-07 | $19.37 | $19.56 | $19.22 | $19.50 | $19.50 | 6,012,505 |
| 2017-12-06 | $18.98 | $19.32 | $18.84 | $19.22 | $19.22 | 5,007,026 |
| 2017-12-05 | $18.85 | $19.67 | $18.66 | $19.16 | $19.16 | 9,095,110 |
| 2017-12-04 | $20.10 | $20.18 | $18.75 | $18.98 | $18.98 | 9,796,661 |
| 2017-12-01 | $19.97 | $20.00 | $19.28 | $19.86 | $19.86 | 7,168,762 |
| 2017-11-30 | $19.97 | $20.43 | $19.80 | $20.08 | $20.08 | 6,416,949 |
| 2017-11-29 | $21.02 | $21.04 | $19.93 | $19.98 | $19.98 | 9,832,582 |
| 2017-11-28 | $21.20 | $21.21 | $20.89 | $21.12 | $21.12 | 6,044,644 |
| 2017-11-27 | $21.30 | $21.50 | $21.02 | $21.11 | $21.11 | 5,354,983 |
| 2017-11-24 | $21.43 | $21.59 | $21.40 | $21.53 | $21.53 | 2,192,499 |
| 2017-11-22 | $22.08 | $22.15 | $21.29 | $21.37 | $21.37 | 5,619,515 |
| 2017-11-21 | $21.90 | $22.12 | $21.83 | $21.94 | $21.94 | 4,275,081 |
| 2017-11-20 | $21.48 | $21.80 | $21.46 | $21.72 | $21.72 | 3,689,175 |
| 2017-11-17 | $21.35 | $21.54 | $21.28 | $21.44 | $21.44 | 4,791,863 |
| 2017-11-16 | $21.32 | $21.50 | $21.28 | $21.39 | $21.39 | 4,276,076 |
| 2017-11-15 | $21.20 | $21.29 | $20.91 | $21.10 | $21.10 | 5,350,540 |
| 2017-11-14 | $21.51 | $21.59 | $21.33 | $21.42 | $21.42 | 6,076,247 |
| 2017-11-13 | $21.43 | $21.72 | $21.30 | $21.58 | $21.58 | 6,354,128 |
| 2017-11-10 | $21.48 | $21.64 | $21.34 | $21.56 | $21.56 | 6,375,784 |
| 2017-11-09 | $21.72 | $21.76 | $21.07 | $21.43 | $21.43 | 6,647,697 |
| 2017-11-08 | $21.55 | $21.91 | $21.48 | $21.85 | $21.85 | 6,093,834 |
| 2017-11-07 | $21.59 | $22.03 | $21.30 | $21.61 | $21.61 | 9,532,929 |
| 2017-11-06 | $21.40 | $21.43 | $20.40 | $21.41 | $21.41 | 16,578,486 |
| 2017-11-03 | $21.32 | $21.69 | $21.24 | $21.65 | $21.65 | 8,448,966 |
| 2017-11-02 | $21.25 | $21.37 | $20.89 | $21.24 | $21.24 | 5,478,006 |
| 2017-11-01 | $21.69 | $21.77 | $20.84 | $21.17 | $21.17 | 9,163,552 |
| 2017-10-31 | $21.00 | $21.37 | $20.95 | $21.32 | $21.32 | 7,940,219 |
| 2017-10-30 | $20.75 | $21.00 | $20.66 | $20.96 | $20.96 | 6,318,029 |
| 2017-10-27 | $20.73 | $20.78 | $20.29 | $20.75 | $20.75 | 5,283,604 |
| 2017-10-26 | $20.33 | $20.46 | $20.17 | $20.40 | $20.40 | 3,099,965 |
| 2017-10-25 | $20.29 | $20.50 | $19.98 | $20.22 | $20.22 | 5,177,626 |
| 2017-10-24 | $20.21 | $20.42 | $20.09 | $20.37 | $20.37 | 3,406,602 |
| 2017-10-23 | $20.19 | $20.19 | $19.81 | $20.08 | $20.08 | 6,209,442 |
| 2017-10-20 | $19.89 | $20.27 | $19.80 | $20.07 | $20.07 | 7,431,494 |
| 2017-10-19 | $19.53 | $19.68 | $19.07 | $19.67 | $19.67 | 6,472,983 |
| 2017-10-18 | $19.69 | $19.73 | $19.49 | $19.71 | $19.71 | 3,969,542 |
| 2017-10-17 | $19.60 | $19.69 | $19.48 | $19.60 | $19.60 | 3,853,896 |
| 2017-10-16 | $19.70 | $19.72 | $19.50 | $19.59 | $19.59 | 4,925,679 |
| 2017-10-13 | $19.37 | $19.70 | $19.28 | $19.57 | $19.57 | 6,992,475 |
| 2017-10-12 | $19.42 | $19.50 | $19.22 | $19.24 | $19.24 | 4,954,817 |
| 2017-10-11 | $19.36 | $19.50 | $19.27 | $19.42 | $19.42 | 7,034,957 |
| 2017-10-10 | $19.60 | $19.82 | $19.21 | $19.38 | $19.38 | 5,847,789 |
| 2017-10-09 | $19.36 | $19.37 | $19.11 | $19.31 | $19.31 | 4,324,234 |
| 2017-10-06 | $19.09 | $19.24 | $19.01 | $19.23 | $19.23 | 3,433,008 |
| 2017-10-05 | $19.10 | $19.22 | $18.94 | $19.20 | $19.20 | 3,364,676 |
| 2017-10-04 | $18.85 | $19.09 | $18.69 | $19.08 | $19.08 | 5,189,351 |
| 2017-10-03 | $18.88 | $19.33 | $18.85 | $18.91 | $18.91 | 9,823,074 |
| 2017-10-02 | $18.54 | $18.82 | $18.52 | $18.79 | $18.79 | 9,050,315 |
| 2017-09-29 | $18.43 | $18.49 | $18.27 | $18.47 | $18.47 | 3,689,043 |
| 2017-09-28 | $18.24 | $18.38 | $18.08 | $18.34 | $18.34 | 3,985,665 |
| 2017-09-27 | $17.91 | $18.28 | $17.67 | $18.15 | $18.15 | 6,072,673 |
| 2017-09-26 | $17.76 | $17.93 | $17.60 | $17.70 | $17.70 | 5,098,106 |
| 2017-09-25 | $17.99 | $18.00 | $17.64 | $17.67 | $17.67 | 11,089,839 |
| 2017-09-22 | $17.39 | $17.66 | $17.29 | $17.64 | $17.64 | 3,937,790 |
| 2017-09-21 | $17.38 | $17.51 | $17.30 | $17.39 | $17.39 | 5,596,225 |
| 2017-09-20 | $17.70 | $17.70 | $17.21 | $17.38 | $17.38 | 6,015,355 |
| 2017-09-19 | $17.54 | $17.73 | $17.53 | $17.62 | $17.62 | 6,485,961 |
| 2017-09-18 | $17.45 | $17.60 | $17.30 | $17.46 | $17.46 | 4,319,570 |
| 2017-09-15 | $17.03 | $17.51 | $16.96 | $17.38 | $17.38 | 7,686,869 |
| 2017-09-14 | $16.76 | $17.07 | $16.72 | $16.90 | $16.90 | 3,726,316 |
| 2017-09-13 | $16.55 | $16.93 | $16.52 | $16.82 | $16.82 | 6,598,540 |
| 2017-09-12 | $17.19 | $17.28 | $16.96 | $16.99 | $16.99 | 4,019,510 |
| 2017-09-11 | $16.76 | $17.21 | $16.76 | $17.12 | $17.12 | 3,720,170 |
| 2017-09-08 | $16.73 | $16.78 | $16.28 | $16.60 | $16.60 | 2,785,950 |
| 2017-09-07 | $16.74 | $16.78 | $16.45 | $16.75 | $16.75 | 7,454,632 |
| 2017-09-06 | $16.94 | $16.94 | $16.54 | $16.56 | $16.56 | 4,269,414 |
| 2017-09-05 | $17.06 | $17.14 | $16.60 | $16.80 | $16.80 | 6,406,533 |
| 2017-09-01 | $17.12 | $17.33 | $17.08 | $17.25 | $17.25 | 4,499,830 |
| 2017-08-31 | $17.00 | $17.20 | $16.95 | $17.08 | $17.08 | 4,922,041 |
| 2017-08-30 | $16.28 | $17.13 | $16.27 | $17.06 | $17.06 | 10,110,137 |
| 2017-08-29 | $15.96 | $16.26 | $15.90 | $16.18 | $16.18 | 3,877,075 |
| 2017-08-28 | $16.10 | $16.25 | $16.05 | $16.14 | $16.14 | 2,762,247 |
| 2017-08-25 | $16.42 | $16.47 | $16.02 | $16.03 | $16.03 | 4,265,279 |
| 2017-08-24 | $16.39 | $16.45 | $16.19 | $16.33 | $16.33 | 3,694,917 |
| 2017-08-23 | $15.87 | $16.35 | $15.80 | $16.30 | $16.30 | 5,297,549 |
| 2017-08-22 | $15.91 | $16.13 | $15.77 | $16.04 | $16.04 | 4,264,858 |
| 2017-08-21 | $16.02 | $16.11 | $15.66 | $15.75 | $15.75 | 5,815,151 |
| 2017-08-18 | $16.02 | $16.22 | $15.91 | $15.94 | $15.94 | 4,132,975 |
| 2017-08-17 | $16.40 | $16.52 | $15.98 | $15.99 | $15.99 | 6,797,733 |
| 2017-08-16 | $16.50 | $16.63 | $16.36 | $16.50 | $16.50 | 8,788,043 |
| 2017-08-15 | $16.30 | $16.50 | $16.02 | $16.45 | $16.45 | 6,002,379 |
| 2017-08-14 | $16.19 | $16.46 | $16.15 | $16.45 | $16.45 | 7,865,137 |
| 2017-08-11 | $15.63 | $15.95 | $15.52 | $15.94 | $15.94 | 7,609,144 |
| 2017-08-10 | $16.20 | $16.28 | $15.56 | $15.57 | $15.57 | 7,634,970 |
| 2017-08-09 | $16.22 | $16.47 | $16.20 | $16.36 | $16.36 | 9,036,728 |
| 2017-08-08 | $16.20 | $16.83 | $16.02 | $16.44 | $16.44 | 10,592,433 |
| 2017-08-07 | $15.26 | $16.38 | $15.26 | $16.33 | $16.33 | 15,219,914 |
| 2017-08-04 | $14.92 | $15.18 | $14.83 | $15.10 | $15.10 | 7,379,277 |
| 2017-08-03 | $14.82 | $14.99 | $14.66 | $14.91 | $14.91 | 6,447,040 |
| 2017-08-02 | $15.14 | $15.14 | $14.60 | $14.80 | $14.80 | 4,637,081 |
| 2017-08-01 | $15.00 | $15.13 | $14.91 | $15.05 | $15.05 | 3,754,350 |
| 2017-07-31 | $15.12 | $15.18 | $14.91 | $14.95 | $14.95 | 3,029,671 |
| 2017-07-28 | $15.18 | $15.18 | $14.95 | $15.08 | $15.08 | 3,338,988 |
| 2017-07-27 | $15.72 | $15.76 | $15.02 | $15.24 | $15.24 | 5,781,242 |
| 2017-07-26 | $15.37 | $15.76 | $15.25 | $15.64 | $15.64 | 7,786,493 |
| 2017-07-25 | $15.14 | $15.15 | $14.77 | $15.08 | $15.08 | 5,673,689 |
| 2017-07-24 | $15.20 | $15.32 | $15.07 | $15.13 | $15.13 | 3,635,299 |
| 2017-07-21 | $15.36 | $15.40 | $15.10 | $15.20 | $15.20 | 6,908,113 |
| 2017-07-20 | $15.65 | $15.85 | $15.56 | $15.72 | $15.72 | 3,621,103 |
| 2017-07-19 | $15.44 | $15.71 | $15.36 | $15.66 | $15.66 | 4,464,773 |
| 2017-07-18 | $14.99 | $15.37 | $14.89 | $15.35 | $15.35 | 5,621,816 |
| 2017-07-17 | $15.10 | $15.11 | $14.91 | $15.01 | $15.01 | 2,937,534 |
| 2017-07-14 | $14.92 | $15.10 | $14.91 | $15.08 | $15.08 | 3,480,568 |
| 2017-07-13 | $14.95 | $15.00 | $14.73 | $14.90 | $14.90 | 4,427,521 |
| 2017-07-12 | $14.72 | $15.04 | $14.68 | $14.93 | $14.93 | 7,869,428 |
| 2017-07-11 | $14.44 | $14.62 | $14.28 | $14.46 | $14.46 | 3,270,176 |
| 2017-07-10 | $14.30 | $14.51 | $14.20 | $14.45 | $14.45 | 5,225,669 |
| 2017-07-07 | $14.20 | $14.58 | $14.16 | $14.30 | $14.30 | 7,070,080 |
| 2017-07-06 | $13.86 | $14.11 | $13.65 | $14.07 | $14.07 | 6,227,326 |
| 2017-07-05 | $13.83 | $14.15 | $13.77 | $14.05 | $14.05 | 5,478,550 |
| 2017-07-03 | $14.16 | $14.22 | $13.79 | $13.80 | $13.80 | 1,492,008 |
| 2017-06-30 | $14.27 | $14.34 | $13.96 | $14.04 | $14.04 | 5,280,456 |
| 2017-06-29 | $14.60 | $14.63 | $13.89 | $14.22 | $14.22 | 6,519,322 |
| 2017-06-28 | $14.50 | $14.68 | $14.25 | $14.65 | $14.65 | 6,750,902 |
| 2017-06-27 | $14.90 | $14.94 | $14.34 | $14.37 | $14.37 | 6,001,907 |
| 2017-06-26 | $15.20 | $15.37 | $14.87 | $14.97 | $14.97 | 4,478,827 |
| 2017-06-23 | $14.93 | $15.16 | $14.80 | $15.07 | $15.07 | 13,698,204 |
| 2017-06-22 | $15.06 | $15.16 | $14.76 | $14.96 | $14.96 | 7,206,636 |
| 2017-06-21 | $15.12 | $15.35 | $14.97 | $15.10 | $15.10 | 5,230,413 |
| 2017-06-20 | $15.28 | $15.80 | $15.06 | $15.08 | $15.08 | 9,346,021 |
| 2017-06-19 | $15.54 | $15.74 | $15.52 | $15.65 | $15.65 | 4,018,127 |
| 2017-06-16 | $15.52 | $15.75 | $15.28 | $15.38 | $15.38 | 5,226,872 |
| 2017-06-15 | $15.60 | $15.64 | $15.33 | $15.43 | $15.43 | 8,219,640 |
| 2017-06-14 | $15.96 | $16.05 | $15.41 | $15.67 | $15.67 | 5,129,680 |
| 2017-06-13 | $15.95 | $16.15 | $15.72 | $15.97 | $15.97 | 5,849,808 |
| 2017-06-12 | $15.86 | $15.96 | $15.20 | $15.73 | $15.73 | 9,762,460 |
| 2017-06-09 | $16.82 | $16.93 | $15.70 | $16.10 | $16.10 | 10,954,531 |
| 2017-06-08 | $16.25 | $16.68 | $16.08 | $16.65 | $16.65 | 4,961,885 |
| 2017-06-07 | $16.07 | $16.31 | $16.03 | $16.25 | $16.25 | 5,507,369 |
| 2017-06-06 | $16.05 | $16.20 | $16.03 | $16.09 | $16.09 | 3,895,329 |
| 2017-06-05 | $15.89 | $16.20 | $15.86 | $16.11 | $16.11 | 6,394,505 |
| 2017-06-02 | $15.74 | $15.91 | $15.42 | $15.86 | $15.86 | 4,336,937 |
| 2017-06-01 | $15.60 | $15.65 | $15.46 | $15.58 | $15.58 | 5,071,873 |
| 2017-05-31 | $15.70 | $15.80 | $15.31 | $15.48 | $15.48 | 4,501,234 |
| 2017-05-30 | $15.47 | $15.68 | $15.45 | $15.59 | $15.59 | 5,772,968 |
| 2017-05-26 | $15.45 | $15.56 | $15.34 | $15.49 | $15.49 | 4,448,945 |
| 2017-05-25 | $15.59 | $15.67 | $15.42 | $15.50 | $15.50 | 4,263,460 |
| 2017-05-24 | $15.38 | $15.55 | $15.36 | $15.50 | $15.50 | 3,714,951 |
| 2017-05-23 | $15.57 | $15.59 | $15.23 | $15.29 | $15.29 | 4,960,659 |
| 2017-05-22 | $15.46 | $16.08 | $15.35 | $15.57 | $15.57 | 3,657,428 |
| 2017-05-19 | $15.29 | $15.46 | $15.26 | $15.42 | $15.42 | 4,646,267 |
| 2017-05-18 | $15.00 | $15.29 | $14.96 | $15.18 | $15.18 | 5,720,262 |
| 2017-05-17 | $15.60 | $15.80 | $15.06 | $15.06 | $15.06 | 5,868,224 |
| 2017-05-16 | $15.40 | $15.96 | $15.34 | $15.94 | $15.94 | 7,967,721 |
| 2017-05-15 | $14.90 | $15.38 | $14.84 | $15.32 | $15.32 | 5,936,270 |
| 2017-05-12 | $14.90 | $14.95 | $14.72 | $14.82 | $14.82 | 3,608,300 |
| 2017-05-11 | $14.79 | $14.93 | $14.56 | $14.88 | $14.88 | 5,909,267 |
| 2017-05-10 | $15.17 | $15.21 | $14.77 | $14.79 | $14.79 | 3,987,745 |
| 2017-05-09 | $14.45 | $15.09 | $14.45 | $15.01 | $15.01 | 7,140,420 |
| 2017-05-08 | $15.00 | $15.03 | $13.97 | $14.43 | $14.43 | 8,503,933 |
| 2017-05-05 | $14.12 | $14.45 | $13.98 | $14.42 | $14.42 | 7,350,102 |
| 2017-05-04 | $13.95 | $14.13 | $13.87 | $14.07 | $14.07 | 4,102,994 |
| 2017-05-03 | $13.86 | $13.96 | $13.77 | $13.90 | $13.90 | 6,014,505 |
| 2017-05-02 | $14.35 | $14.41 | $13.90 | $13.95 | $13.95 | 7,992,648 |
| 2017-05-01 | $14.22 | $14.40 | $14.07 | $14.35 | $14.35 | 3,868,938 |
| 2017-04-28 | $14.67 | $14.71 | $14.16 | $14.18 | $14.18 | 4,845,083 |
| 2017-04-27 | $14.50 | $14.72 | $14.36 | $14.66 | $14.66 | 6,066,805 |
| 2017-04-26 | $14.53 | $14.62 | $14.30 | $14.42 | $14.42 | 8,344,721 |
| 2017-04-25 | $14.65 | $14.69 | $14.51 | $14.52 | $14.52 | 7,214,259 |
| 2017-04-24 | $14.45 | $14.71 | $14.32 | $14.65 | $14.65 | 7,249,723 |
| 2017-04-21 | $14.49 | $14.49 | $14.04 | $14.19 | $14.19 | 13,796,398 |
| 2017-04-20 | $14.60 | $14.87 | $14.53 | $14.83 | $14.83 | 5,166,826 |
| 2017-04-19 | $14.59 | $14.67 | $14.21 | $14.50 | $14.50 | 8,170,188 |
| 2017-04-18 | $14.16 | $14.48 | $14.04 | $14.45 | $14.45 | 5,998,989 |
| 2017-04-17 | $14.21 | $14.31 | $14.11 | $14.28 | $14.28 | 4,825,014 |
| 2017-04-13 | $14.15 | $14.40 | $14.09 | $14.11 | $14.11 | 6,974,032 |
| 2017-04-12 | $14.56 | $14.62 | $14.13 | $14.24 | $14.24 | 11,362,537 |
| 2017-04-11 | $14.70 | $14.70 | $14.12 | $14.60 | $14.60 | 18,484,931 |
| 2017-04-10 | $15.14 | $15.30 | $15.02 | $15.10 | $15.10 | 3,059,457 |
| 2017-04-07 | $15.00 | $15.30 | $14.99 | $15.15 | $15.15 | 4,940,769 |
| 2017-04-06 | $14.86 | $15.12 | $14.68 | $15.08 | $15.08 | 4,320,343 |
| 2017-04-05 | $14.95 | $15.25 | $14.78 | $14.79 | $14.79 | 6,905,058 |
| 2017-04-04 | $15.00 | $15.24 | $14.85 | $14.90 | $14.90 | 5,744,291 |
| 2017-04-03 | $15.55 | $15.62 | $14.98 | $15.07 | $15.07 | 6,102,347 |
| 2017-03-31 | $15.40 | $15.64 | $15.30 | $15.49 | $15.49 | 5,703,203 |
| 2017-03-30 | $15.19 | $15.42 | $15.16 | $15.42 | $15.42 | 4,643,610 |
| 2017-03-29 | $15.25 | $15.32 | $15.02 | $15.18 | $15.18 | 4,204,322 |
| 2017-03-28 | $15.03 | $15.34 | $15.01 | $15.29 | $15.29 | 6,057,665 |
| 2017-03-27 | $15.05 | $15.07 | $14.65 | $15.01 | $15.01 | 5,189,665 |
| 2017-03-24 | $15.25 | $15.45 | $15.08 | $15.18 | $15.18 | 6,157,218 |
| 2017-03-23 | $14.90 | $15.05 | $14.83 | $14.96 | $14.96 | 5,103,558 |
| 2017-03-22 | $14.67 | $14.96 | $14.55 | $14.91 | $14.91 | 6,334,466 |
| 2017-03-21 | $15.31 | $15.38 | $14.64 | $14.66 | $14.66 | 6,288,357 |
| 2017-03-20 | $15.25 | $15.38 | $15.12 | $15.25 | $15.25 | 4,967,838 |
| 2017-03-17 | $15.20 | $15.32 | $15.03 | $15.25 | $15.25 | 6,749,390 |
| 2017-03-16 | $15.30 | $15.34 | $15.12 | $15.24 | $15.24 | 13,976,573 |
| 2017-03-15 | $15.33 | $15.35 | $15.00 | $15.22 | $15.22 | 21,704,281 |
| 2017-03-14 | $15.19 | $15.37 | $14.98 | $15.35 | $15.35 | 9,088,407 |
| 2017-03-13 | $15.41 | $15.51 | $15.20 | $15.31 | $15.31 | 4,395,349 |
| 2017-03-10 | $15.32 | $15.70 | $15.20 | $15.22 | $15.22 | 7,350,300 |
| 2017-03-09 | $15.01 | $15.21 | $14.91 | $15.20 | $15.20 | 5,110,887 |
| 2017-03-08 | $15.30 | $15.50 | $15.02 | $15.03 | $15.03 | 8,205,904 |
| 2017-03-07 | $15.30 | $15.51 | $15.15 | $15.29 | $15.29 | 4,007,770 |
| 2017-03-06 | $15.21 | $15.36 | $15.01 | $15.26 | $15.26 | 4,412,717 |
| 2017-03-03 | $15.09 | $15.25 | $15.05 | $15.21 | $15.21 | 5,733,670 |
| 2017-03-02 | $15.31 | $15.36 | $15.09 | $15.16 | $15.16 | 5,679,319 |
| 2017-03-01 | $15.35 | $15.41 | $15.20 | $15.33 | $15.33 | 5,924,848 |
| 2017-02-28 | $15.42 | $15.45 | $15.12 | $15.13 | $15.13 | 4,946,040 |
| 2017-02-27 | $15.29 | $15.55 | $15.14 | $15.53 | $15.53 | 6,502,396 |
| 2017-02-24 | $15.36 | $15.42 | $14.63 | $15.33 | $15.33 | 8,551,178 |
| 2017-02-23 | $16.05 | $16.05 | $15.57 | $15.62 | $15.62 | 6,867,339 |
| 2017-02-22 | $16.00 | $16.06 | $15.84 | $16.00 | $16.00 | 6,447,900 |
| 2017-02-21 | $15.75 | $15.99 | $15.70 | $15.98 | $15.98 | 5,476,731 |
| 2017-02-17 | $15.43 | $15.64 | $15.37 | $15.60 | $15.60 | 4,135,542 |
| 2017-02-16 | $15.64 | $15.74 | $15.38 | $15.53 | $15.53 | 5,228,077 |
| 2017-02-15 | $15.35 | $15.70 | $15.31 | $15.63 | $15.63 | 6,417,292 |
| 2017-02-14 | $15.10 | $15.31 | $14.51 | $15.31 | $15.31 | 16,200,869 |
| 2017-02-13 | $15.14 | $15.86 | $14.58 | $14.94 | $14.94 | 21,425,597 |
| 2017-02-10 | $14.00 | $14.22 | $13.77 | $14.14 | $14.14 | 7,156,947 |
| 2017-02-09 | $14.01 | $14.14 | $13.93 | $13.96 | $13.96 | 3,073,887 |
| 2017-02-08 | $13.98 | $14.29 | $13.88 | $14.01 | $14.01 | 5,614,026 |
| 2017-02-07 | $13.93 | $13.97 | $13.81 | $13.96 | $13.96 | 3,611,222 |
| 2017-02-06 | $13.94 | $13.97 | $13.73 | $13.87 | $13.87 | 2,600,151 |
| 2017-02-03 | $13.76 | $13.95 | $13.73 | $13.94 | $13.94 | 4,404,351 |
| 2017-02-02 | $13.56 | $13.72 | $13.33 | $13.69 | $13.69 | 2,770,747 |
| 2017-02-01 | $13.59 | $13.74 | $13.42 | $13.70 | $13.70 | 6,335,613 |
| 2017-01-31 | $13.69 | $13.69 | $13.06 | $13.32 | $13.32 | 8,658,476 |
| 2017-01-30 | $13.77 | $13.81 | $13.43 | $13.75 | $13.75 | 4,812,892 |
| 2017-01-27 | $13.92 | $13.94 | $13.76 | $13.88 | $13.88 | 2,322,016 |
| 2017-01-26 | $14.00 | $14.00 | $13.72 | $13.86 | $13.86 | 4,378,503 |
| 2017-01-25 | $13.76 | $14.00 | $13.75 | $13.90 | $13.90 | 5,674,444 |
| 2017-01-24 | $13.57 | $13.69 | $13.50 | $13.62 | $13.62 | 4,785,842 |
| 2017-01-23 | $13.34 | $13.53 | $13.28 | $13.50 | $13.50 | 5,861,854 |
| 2017-01-20 | $13.16 | $13.49 | $13.15 | $13.40 | $13.40 | 6,418,863 |
| 2017-01-19 | $13.19 | $13.40 | $13.02 | $13.11 | $13.11 | 8,526,676 |
| 2017-01-18 | $13.28 | $13.42 | $13.18 | $13.26 | $13.26 | 6,045,833 |
| 2017-01-17 | $13.42 | $13.48 | $13.11 | $13.18 | $13.18 | 4,952,348 |
| 2017-01-13 | $13.47 | $13.62 | $13.41 | $13.47 | $13.47 | 6,286,991 |
| 2017-01-12 | $13.52 | $13.62 | $13.10 | $13.43 | $13.43 | 5,056,954 |
| 2017-01-11 | $13.43 | $13.62 | $13.33 | $13.51 | $13.51 | 6,130,419 |
| 2017-01-10 | $13.29 | $13.48 | $13.27 | $13.45 | $13.45 | 4,244,703 |
| 2017-01-09 | $13.02 | $13.45 | $13.01 | $13.34 | $13.34 | 7,460,804 |
| 2017-01-06 | $12.84 | $13.07 | $12.82 | $13.01 | $13.01 | 5,747,162 |
| 2017-01-05 | $13.03 | $13.13 | $12.77 | $12.85 | $12.85 | 7,193,409 |
| 2017-01-04 | $13.07 | $13.33 | $12.93 | $13.00 | $13.00 | 9,216,797 |
| 2017-01-03 | $12.75 | $12.93 | $12.37 | $12.69 | $12.69 | 10,438,467 |
| 2016-12-30 | $13.05 | $13.19 | $12.67 | $12.76 | $12.76 | 5,866,331 |
| 2016-12-29 | $13.05 | $13.16 | $12.85 | $12.97 | $12.97 | 5,476,077 |
| 2016-12-28 | $13.22 | $13.32 | $13.03 | $13.07 | $13.07 | 5,671,898 |
| 2016-12-27 | $12.95 | $13.26 | $12.95 | $13.13 | $13.13 | 4,798,092 |
| 2016-12-23 | $12.69 | $12.98 | $12.69 | $12.97 | $12.97 | 4,130,724 |
| 2016-12-22 | $12.77 | $12.98 | $12.67 | $12.73 | $12.73 | 4,668,444 |
| 2016-12-21 | $12.77 | $12.88 | $12.68 | $12.69 | $12.69 | 5,066,770 |
| 2016-12-20 | $12.82 | $12.94 | $12.70 | $12.81 | $12.81 | 3,745,845 |
| 2016-12-19 | $12.78 | $13.00 | $12.75 | $12.82 | $12.82 | 3,387,010 |
| 2016-12-16 | $13.01 | $13.32 | $12.80 | $12.84 | $12.84 | 10,076,792 |
| 2016-12-15 | $12.47 | $13.12 | $12.36 | $13.03 | $13.03 | 31,143,030 |
| 2016-12-14 | $12.43 | $12.73 | $12.35 | $12.48 | $12.48 | 10,732,746 |
| 2016-12-13 | $12.00 | $12.46 | $11.96 | $12.41 | $12.41 | 14,634,415 |
| 2016-12-12 | $12.11 | $12.24 | $11.85 | $11.96 | $11.96 | 10,674,119 |
| 2016-12-09 | $12.00 | $12.56 | $11.88 | $12.22 | $12.22 | 12,070,637 |
| 2016-12-08 | $11.80 | $11.93 | $11.66 | $11.91 | $11.91 | 6,953,955 |
| 2016-12-07 | $11.31 | $11.87 | $11.25 | $11.82 | $11.82 | 16,055,684 |
| 2016-12-06 | $11.30 | $11.38 | $11.17 | $11.36 | $11.36 | 3,641,590 |
| 2016-12-05 | $11.14 | $11.31 | $11.13 | $11.23 | $11.23 | 4,723,028 |
| 2016-12-02 | $10.97 | $11.20 | $10.96 | $11.12 | $11.12 | 5,502,811 |
| 2016-12-01 | $11.80 | $11.89 | $10.85 | $10.97 | $10.97 | 11,304,894 |
| 2016-11-30 | $11.95 | $12.03 | $11.75 | $11.78 | $11.78 | 5,982,891 |
| 2016-11-29 | $12.07 | $12.18 | $11.87 | $11.91 | $11.91 | 3,946,047 |
| 2016-11-28 | $12.39 | $12.40 | $12.12 | $12.12 | $12.12 | 7,915,454 |
| 2016-11-25 | $12.41 | $12.45 | $12.24 | $12.43 | $12.43 | 2,024,998 |
| 2016-11-23 | $11.88 | $12.50 | $11.85 | $12.44 | $12.44 | 11,628,881 |
| 2016-11-22 | $11.48 | $11.93 | $11.47 | $11.88 | $11.88 | 9,800,326 |
| 2016-11-21 | $11.25 | $11.49 | $11.23 | $11.47 | $11.47 | 6,285,491 |
| 2016-11-18 | $11.16 | $11.36 | $11.08 | $11.17 | $11.17 | 6,995,195 |
| 2016-11-17 | $11.47 | $11.55 | $11.37 | $11.48 | $11.48 | 3,984,328 |
| 2016-11-16 | $11.49 | $11.69 | $11.44 | $11.45 | $11.45 | 5,147,297 |
| 2016-11-15 | $11.38 | $11.63 | $11.33 | $11.53 | $11.53 | 4,350,576 |
| 2016-11-14 | $11.21 | $11.46 | $11.18 | $11.40 | $11.40 | 5,257,345 |
| 2016-11-11 | $10.98 | $11.27 | $10.98 | $11.22 | $11.22 | 5,486,259 |
| 2016-11-10 | $11.37 | $11.63 | $10.84 | $10.95 | $10.95 | 7,848,092 |
| 2016-11-09 | $11.01 | $11.32 | $10.93 | $11.22 | $11.22 | 4,938,904 |
| 2016-11-08 | $11.39 | $11.42 | $11.08 | $11.18 | $11.18 | 8,650,434 |
| 2016-11-07 | $11.27 | $11.59 | $10.74 | $11.46 | $11.46 | 11,853,253 |
| 2016-11-04 | $11.50 | $11.81 | $11.40 | $11.57 | $11.57 | 4,570,997 |
| 2016-11-03 | $11.49 | $11.61 | $11.48 | $11.51 | $11.51 | 2,489,086 |
| 2016-11-02 | $11.69 | $11.78 | $11.47 | $11.48 | $11.48 | 7,043,949 |
| 2016-11-01 | $11.73 | $11.81 | $11.50 | $11.69 | $11.69 | 2,670,938 |
| 2016-10-31 | $11.58 | $11.75 | $11.54 | $11.67 | $11.67 | 2,207,350 |
| 2016-10-28 | $11.66 | $11.85 | $11.52 | $11.53 | $11.53 | 5,542,435 |
| 2016-10-27 | $11.86 | $11.95 | $11.60 | $11.64 | $11.64 | 3,953,977 |
| 2016-10-26 | $11.88 | $11.90 | $11.68 | $11.71 | $11.71 | 4,772,385 |
| 2016-10-25 | $12.08 | $12.12 | $11.82 | $11.91 | $11.91 | 3,397,830 |
| 2016-10-24 | $11.90 | $12.10 | $11.90 | $12.09 | $12.09 | 2,331,425 |
| 2016-10-21 | $11.80 | $11.87 | $11.70 | $11.82 | $11.82 | 2,206,292 |
| 2016-10-20 | $11.68 | $11.87 | $11.63 | $11.81 | $11.81 | 2,507,444 |
| 2016-10-19 | $11.63 | $11.75 | $11.47 | $11.72 | $11.72 | 2,643,222 |
| 2016-10-18 | $11.65 | $11.74 | $11.59 | $11.67 | $11.67 | 4,479,111 |
| 2016-10-17 | $11.56 | $11.65 | $11.47 | $11.51 | $11.51 | 2,194,531 |
| 2016-10-14 | $11.62 | $11.90 | $11.57 | $11.59 | $11.59 | 3,046,404 |
| 2016-10-13 | $11.54 | $11.67 | $11.25 | $11.57 | $11.57 | 5,066,051 |
| 2016-10-12 | $11.77 | $11.79 | $11.54 | $11.65 | $11.65 | 3,973,438 |
| 2016-10-11 | $12.15 | $12.17 | $11.59 | $11.79 | $11.79 | 6,497,671 |
| 2016-10-10 | $12.34 | $12.47 | $12.10 | $12.13 | $12.13 | 3,288,070 |
| 2016-10-07 | $12.40 | $12.43 | $12.16 | $12.28 | $12.28 | 3,271,622 |
| 2016-10-06 | $12.41 | $12.45 | $12.13 | $12.43 | $12.43 | 6,259,948 |
| 2016-10-05 | $12.18 | $12.55 | $12.17 | $12.40 | $12.40 | 4,563,623 |
| 2016-10-04 | $12.20 | $12.34 | $12.07 | $12.18 | $12.18 | 4,740,045 |
| 2016-10-03 | $12.48 | $12.69 | $12.19 | $12.22 | $12.22 | 6,396,860 |
| 2016-09-30 | $12.16 | $12.41 | $12.16 | $12.32 | $12.32 | 6,265,280 |
| 2016-09-29 | $11.93 | $12.30 | $11.87 | $12.10 | $12.10 | 6,707,917 |
| 2016-09-28 | $11.81 | $11.97 | $11.77 | $11.93 | $11.93 | 3,393,032 |
| 2016-09-27 | $11.54 | $11.81 | $11.47 | $11.79 | $11.79 | 4,701,430 |
| 2016-09-26 | $11.81 | $11.81 | $11.54 | $11.61 | $11.61 | 4,245,247 |
| 2016-09-23 | $12.55 | $12.55 | $11.70 | $11.71 | $11.71 | 7,093,553 |
| 2016-09-22 | $11.95 | $12.22 | $11.87 | $12.04 | $12.04 | 11,686,553 |
| 2016-09-21 | $11.70 | $11.78 | $11.57 | $11.78 | $11.78 | 4,021,229 |
| 2016-09-20 | $11.74 | $12.00 | $11.54 | $11.58 | $11.58 | 9,069,871 |
| 2016-09-19 | $11.41 | $11.74 | $11.31 | $11.52 | $11.52 | 10,953,299 |
| 2016-09-16 | $10.84 | $11.33 | $10.77 | $11.31 | $11.31 | 15,007,487 |
| 2016-09-15 | $10.38 | $10.80 | $10.38 | $10.78 | $10.78 | 4,614,372 |
| 2016-09-14 | $10.22 | $10.48 | $10.12 | $10.39 | $10.39 | 4,059,543 |
| 2016-09-13 | $10.42 | $10.55 | $10.17 | $10.24 | $10.24 | 4,756,485 |
| 2016-09-12 | $10.08 | $10.48 | $10.08 | $10.44 | $10.44 | 4,646,971 |
| 2016-09-09 | $10.68 | $10.70 | $10.26 | $10.26 | $10.26 | 5,178,418 |
| 2016-09-08 | $10.90 | $10.96 | $10.63 | $10.74 | $10.74 | 4,156,777 |
| 2016-09-07 | $10.90 | $10.97 | $10.83 | $10.92 | $10.92 | 3,886,791 |
| 2016-09-06 | $11.00 | $11.07 | $10.84 | $10.88 | $10.88 | 2,077,513 |
| 2016-09-02 | $11.00 | $11.07 | $10.91 | $11.03 | $11.03 | 2,819,674 |
| 2016-09-01 | $10.79 | $11.02 | $10.79 | $10.99 | $10.99 | 2,670,701 |
| 2016-08-31 | $10.88 | $10.95 | $10.78 | $10.80 | $10.80 | 3,725,154 |
| 2016-08-30 | $10.95 | $11.08 | $10.87 | $10.89 | $10.89 | 5,040,828 |
| 2016-08-29 | $11.03 | $11.11 | $10.95 | $10.98 | $10.98 | 4,045,582 |
| 2016-08-26 | $11.06 | $11.44 | $10.97 | $11.03 | $11.03 | 12,254,902 |
| 2016-08-25 | $10.67 | $11.06 | $10.63 | $11.01 | $11.01 | 8,912,816 |
| 2016-08-24 | $10.83 | $10.89 | $10.70 | $10.71 | $10.71 | 5,566,207 |
| 2016-08-23 | $10.42 | $10.64 | $10.42 | $10.61 | $10.61 | 4,319,301 |
| 2016-08-22 | $10.25 | $10.39 | $10.18 | $10.36 | $10.36 | 3,038,783 |
| 2016-08-19 | $10.23 | $10.38 | $10.20 | $10.24 | $10.24 | 3,474,372 |
| 2016-08-18 | $10.24 | $10.35 | $10.21 | $10.23 | $10.23 | 2,664,584 |
| 2016-08-17 | $10.22 | $10.39 | $10.14 | $10.30 | $10.30 | 2,684,788 |
| 2016-08-16 | $10.42 | $10.44 | $10.21 | $10.22 | $10.22 | 2,615,661 |
| 2016-08-15 | $10.17 | $10.41 | $10.12 | $10.38 | $10.38 | 4,236,106 |
| 2016-08-12 | $10.29 | $10.35 | $10.10 | $10.10 | $10.10 | 2,716,291 |
| 2016-08-11 | $10.30 | $10.37 | $10.13 | $10.27 | $10.27 | 5,836,077 |
| 2016-08-10 | $10.31 | $10.33 | $10.03 | $10.30 | $10.30 | 5,632,811 |
| 2016-08-09 | $10.13 | $10.37 | $10.13 | $10.33 | $10.33 | 8,332,839 |
| 2016-08-08 | $10.56 | $10.61 | $10.03 | $10.11 | $10.11 | 8,989,077 |
| 2016-08-05 | $9.87 | $10.05 | $9.78 | $9.99 | $9.99 | 4,389,454 |
| 2016-08-04 | $9.68 | $9.81 | $9.67 | $9.78 | $9.78 | 1,762,707 |
| 2016-08-03 | $9.67 | $9.73 | $9.65 | $9.70 | $9.70 | 2,218,578 |
| 2016-08-02 | $9.97 | $9.99 | $9.69 | $9.71 | $9.71 | 2,421,735 |
| 2016-08-01 | $10.04 | $10.06 | $9.93 | $10.03 | $10.03 | 3,016,936 |
| 2016-07-29 | $10.11 | $10.11 | $9.91 | $10.03 | $10.03 | 2,717,530 |
| 2016-07-28 | $10.16 | $10.24 | $9.96 | $10.07 | $10.07 | 3,874,509 |
| 2016-07-27 | $10.21 | $10.34 | $10.13 | $10.20 | $10.20 | 6,495,966 |
| 2016-07-26 | $9.75 | $10.21 | $9.66 | $10.17 | $10.17 | 8,474,563 |
| 2016-07-25 | $9.58 | $9.69 | $9.53 | $9.60 | $9.60 | 1,853,107 |
| 2016-07-22 | $9.50 | $9.58 | $9.38 | $9.56 | $9.56 | 2,001,164 |
| 2016-07-21 | $9.62 | $9.69 | $9.53 | $9.53 | $9.53 | 3,669,269 |
| 2016-07-20 | $9.53 | $9.75 | $9.42 | $9.66 | $9.66 | 2,418,246 |
| 2016-07-19 | $9.45 | $9.56 | $9.36 | $9.47 | $9.47 | 3,148,230 |
| 2016-07-18 | $9.55 | $9.56 | $9.38 | $9.51 | $9.51 | 1,636,609 |
| 2016-07-15 | $9.44 | $9.46 | $9.33 | $9.39 | $9.39 | 1,816,383 |
| 2016-07-14 | $9.50 | $9.51 | $9.35 | $9.44 | $9.44 | 2,170,188 |
| 2016-07-13 | $9.38 | $9.43 | $9.21 | $9.30 | $9.30 | 2,418,556 |
| 2016-07-12 | $9.26 | $9.43 | $9.21 | $9.31 | $9.31 | 2,832,684 |
| 2016-07-11 | $9.00 | $9.20 | $9.00 | $9.17 | $9.17 | 3,937,714 |
| 2016-07-08 | $8.79 | $9.01 | $8.72 | $8.91 | $8.91 | 6,591,448 |
| 2016-07-07 | $8.51 | $8.96 | $8.51 | $8.72 | $8.72 | 5,525,450 |
| 2016-07-06 | $8.37 | $8.48 | $8.11 | $8.47 | $8.47 | 4,442,262 |
| 2016-07-05 | $8.81 | $8.82 | $8.37 | $8.46 | $8.46 | 3,202,239 |
| 2016-07-01 | $8.74 | $8.88 | $8.62 | $8.78 | $8.78 | 2,324,416 |
| 2016-06-30 | $8.73 | $8.82 | $8.66 | $8.82 | $8.82 | 3,047,121 |
| 2016-06-29 | $8.80 | $8.83 | $8.56 | $8.69 | $8.69 | 3,631,945 |
| 2016-06-28 | $8.51 | $8.68 | $8.46 | $8.67 | $8.67 | 5,863,945 |
| 2016-06-27 | $8.95 | $8.95 | $8.21 | $8.24 | $8.24 | 10,065,290 |
| 2016-06-24 | $9.39 | $9.58 | $8.99 | $9.09 | $9.09 | 14,290,589 |
| 2016-06-23 | $9.82 | $9.91 | $9.77 | $9.87 | $9.87 | 2,316,451 |
| 2016-06-22 | $9.81 | $9.96 | $9.69 | $9.69 | $9.69 | 2,633,619 |
| 2016-06-21 | $9.81 | $9.89 | $9.71 | $9.78 | $9.78 | 2,669,886 |
| 2016-06-20 | $9.61 | $9.89 | $9.53 | $9.78 | $9.78 | 5,590,921 |
| 2016-06-17 | $9.47 | $9.49 | $9.27 | $9.45 | $9.45 | 6,063,394 |
| 2016-06-16 | $9.63 | $9.63 | $9.25 | $9.49 | $9.49 | 12,189,518 |
| 2016-06-15 | $9.80 | $9.83 | $9.66 | $9.70 | $9.70 | 8,605,624 |
| 2016-06-14 | $9.80 | $9.89 | $9.69 | $9.77 | $9.77 | 11,463,141 |
| 2016-06-13 | $9.91 | $10.13 | $9.80 | $9.98 | $9.98 | 7,231,668 |
| 2016-06-10 | $9.85 | $9.94 | $9.74 | $9.80 | $9.80 | 4,001,755 |
| 2016-06-09 | $9.93 | $10.03 | $9.88 | $10.02 | $10.02 | 4,451,869 |
| 2016-06-08 | $10.07 | $10.13 | $9.97 | $10.02 | $10.02 | 1,898,951 |
| 2016-06-07 | $9.84 | $10.15 | $9.80 | $10.07 | $10.07 | 5,911,853 |
| 2016-06-06 | $9.71 | $9.85 | $9.69 | $9.81 | $9.81 | 3,929,757 |
| 2016-06-03 | $9.90 | $9.90 | $9.67 | $9.71 | $9.71 | 2,263,478 |
| 2016-06-02 | $9.83 | $9.92 | $9.77 | $9.86 | $9.86 | 3,201,747 |
| 2016-06-01 | $9.79 | $9.98 | $9.69 | $9.95 | $9.95 | 4,231,323 |
| 2016-05-31 | $9.71 | $9.80 | $9.69 | $9.77 | $9.77 | 3,541,853 |
| 2016-05-27 | $9.51 | $9.68 | $9.51 | $9.66 | $9.66 | 2,498,563 |
| 2016-05-26 | $9.52 | $9.67 | $9.40 | $9.51 | $9.51 | 2,386,766 |
| 2016-05-25 | $9.46 | $9.55 | $9.42 | $9.51 | $9.51 | 2,647,065 |
| 2016-05-24 | $9.24 | $9.46 | $9.24 | $9.38 | $9.38 | 5,087,629 |
| 2016-05-23 | $9.22 | $9.34 | $9.17 | $9.18 | $9.18 | 2,552,117 |
| 2016-05-20 | $9.11 | $9.25 | $9.05 | $9.19 | $9.19 | 3,301,984 |
| 2016-05-19 | $9.14 | $9.25 | $8.89 | $9.03 | $9.03 | 2,610,341 |
| 2016-05-18 | $8.90 | $9.31 | $8.90 | $9.21 | $9.21 | 4,638,966 |
| 2016-05-17 | $8.99 | $9.14 | $8.91 | $8.95 | $8.95 | 2,855,452 |
| 2016-05-16 | $9.03 | $9.11 | $8.89 | $9.00 | $9.00 | 3,886,789 |
| 2016-05-13 | $8.95 | $9.12 | $8.92 | $8.95 | $8.95 | 3,484,854 |
| 2016-05-12 | $9.42 | $9.48 | $8.85 | $8.97 | $8.97 | 4,928,027 |
| 2016-05-11 | $9.31 | $9.57 | $9.30 | $9.39 | $9.39 | 3,541,776 |
| 2016-05-10 | $9.17 | $9.39 | $9.07 | $9.38 | $9.38 | 4,005,183 |
| 2016-05-09 | $9.81 | $9.90 | $9.00 | $9.11 | $9.11 | 7,277,080 |
| 2016-05-06 | $9.24 | $9.42 | $9.21 | $9.41 | $9.41 | 3,664,574 |
| 2016-05-05 | $9.35 | $9.50 | $9.24 | $9.29 | $9.29 | 2,777,134 |
| 2016-05-04 | $9.42 | $9.54 | $9.20 | $9.27 | $9.27 | 2,975,191 |
| 2016-05-03 | $9.61 | $9.64 | $9.42 | $9.49 | $9.49 | 2,958,743 |
| 2016-05-02 | $9.49 | $9.70 | $9.38 | $9.68 | $9.68 | 5,917,123 |
| 2016-04-29 | $9.77 | $9.80 | $9.38 | $9.47 | $9.47 | 3,554,871 |
| 2016-04-28 | $9.90 | $10.07 | $9.72 | $9.75 | $9.75 | 3,491,472 |
| 2016-04-27 | $9.91 | $10.04 | $9.68 | $10.00 | $10.00 | 4,269,963 |
| 2016-04-26 | $9.66 | $10.02 | $9.66 | $9.99 | $9.99 | 10,858,535 |
| 2016-04-25 | $9.80 | $9.91 | $9.59 | $9.59 | $9.59 | 2,457,530 |
| 2016-04-22 | $9.76 | $9.92 | $9.70 | $9.83 | $9.83 | 2,799,464 |
| 2016-04-21 | $9.88 | $9.96 | $9.80 | $9.81 | $9.81 | 3,901,328 |
| 2016-04-20 | $9.56 | $9.92 | $9.51 | $9.86 | $9.86 | 3,108,050 |
| 2016-04-19 | $9.74 | $9.79 | $9.53 | $9.58 | $9.58 | 2,752,530 |
| 2016-04-18 | $9.63 | $9.68 | $9.53 | $9.65 | $9.65 | 2,618,708 |
| 2016-04-15 | $9.71 | $9.77 | $9.53 | $9.66 | $9.66 | 2,311,470 |
| 2016-04-14 | $9.68 | $9.79 | $9.51 | $9.75 | $9.75 | 2,501,119 |
| 2016-04-13 | $9.42 | $9.72 | $9.41 | $9.72 | $9.72 | 1,984,952 |
| 2016-04-12 | $9.47 | $9.50 | $9.26 | $9.43 | $9.43 | 1,993,390 |
| 2016-04-11 | $9.57 | $9.64 | $9.44 | $9.46 | $9.46 | 2,260,074 |
| 2016-04-08 | $9.60 | $9.74 | $9.46 | $9.51 | $9.51 | 1,935,146 |
| 2016-04-07 | $9.68 | $9.73 | $9.43 | $9.52 | $9.52 | 2,429,243 |
| 2016-04-06 | $9.56 | $9.76 | $9.41 | $9.75 | $9.75 | 2,911,365 |
| 2016-04-05 | $9.49 | $9.67 | $9.48 | $9.59 | $9.59 | 2,798,908 |
| 2016-04-04 | $9.67 | $9.72 | $9.56 | $9.58 | $9.58 | 2,306,229 |
| 2016-04-01 | $9.50 | $9.73 | $9.42 | $9.70 | $9.70 | 4,044,762 |
| 2016-03-31 | $9.68 | $9.79 | $9.57 | $9.59 | $9.59 | 4,099,551 |
| 2016-03-30 | $9.91 | $9.92 | $9.68 | $9.71 | $9.71 | 3,785,775 |
| 2016-03-29 | $9.35 | $9.88 | $9.26 | $9.88 | $9.88 | 5,904,529 |
| 2016-03-28 | $9.41 | $9.51 | $9.28 | $9.41 | $9.41 | 2,087,389 |
| 2016-03-24 | $9.32 | $9.40 | $9.20 | $9.39 | $9.39 | 1,615,551 |
| 2016-03-23 | $9.48 | $9.53 | $9.31 | $9.38 | $9.38 | 3,829,892 |
| 2016-03-22 | $9.35 | $9.56 | $9.31 | $9.53 | $9.53 | 2,969,765 |
| 2016-03-21 | $9.52 | $9.52 | $9.31 | $9.44 | $9.44 | 1,731,505 |
| 2016-03-18 | $9.27 | $9.53 | $9.27 | $9.48 | $9.48 | 5,841,797 |
| 2016-03-17 | $9.15 | $9.30 | $9.11 | $9.26 | $9.26 | 1,694,848 |
| 2016-03-16 | $9.13 | $9.22 | $9.00 | $9.19 | $9.19 | 2,464,485 |
| 2016-03-15 | $9.08 | $9.09 | $8.94 | $9.08 | $9.08 | 2,030,818 |
| 2016-03-14 | $8.83 | $9.25 | $8.83 | $9.10 | $9.10 | 3,184,056 |
| 2016-03-11 | $8.95 | $9.26 | $8.92 | $9.26 | $9.26 | 3,342,554 |
| 2016-03-10 | $8.96 | $9.10 | $8.73 | $8.88 | $8.88 | 4,569,517 |
| 2016-03-09 | $8.61 | $8.87 | $8.61 | $8.86 | $8.86 | 3,928,406 |
| 2016-03-08 | $8.89 | $8.99 | $8.66 | $8.70 | $8.70 | 4,943,658 |
| 2016-03-07 | $8.85 | $9.06 | $8.76 | $9.01 | $9.01 | 3,595,890 |
| 2016-03-04 | $8.96 | $9.13 | $8.77 | $8.87 | $8.87 | 4,321,169 |
| 2016-03-03 | $8.78 | $8.96 | $8.75 | $8.94 | $8.94 | 4,801,707 |
| 2016-03-02 | $8.61 | $8.83 | $8.60 | $8.82 | $8.82 | 3,991,940 |
| 2016-03-01 | $8.35 | $8.71 | $8.35 | $8.65 | $8.65 | 4,147,714 |
| 2016-02-29 | $8.46 | $8.57 | $8.36 | $8.39 | $8.39 | 2,740,950 |
| 2016-02-26 | $8.32 | $8.49 | $8.21 | $8.39 | $8.39 | 2,339,714 |
| 2016-02-25 | $8.29 | $8.32 | $8.11 | $8.29 | $8.29 | 3,378,009 |
| 2016-02-24 | $7.72 | $8.30 | $7.72 | $8.30 | $8.30 | 5,749,489 |
| 2016-02-23 | $8.00 | $8.16 | $7.93 | $8.02 | $8.02 | 5,810,609 |
| 2016-02-22 | $7.78 | $7.98 | $7.78 | $7.97 | $7.97 | 4,681,723 |
| 2016-02-19 | $7.57 | $7.81 | $7.50 | $7.68 | $7.68 | 6,217,786 |
| 2016-02-18 | $7.94 | $7.97 | $7.59 | $7.61 | $7.61 | 9,800,490 |
| 2016-02-17 | $7.75 | $7.97 | $7.55 | $7.90 | $7.90 | 6,120,725 |
| 2016-02-16 | $7.37 | $7.65 | $7.25 | $7.51 | $7.51 | 8,388,261 |
| 2016-02-12 | $7.15 | $7.19 | $6.99 | $7.07 | $7.07 | 5,676,280 |
| 2016-02-11 | $7.07 | $7.17 | $6.97 | $7.05 | $7.05 | 6,075,672 |
| 2016-02-10 | $7.11 | $7.31 | $7.09 | $7.15 | $7.15 | 7,484,872 |
| 2016-02-09 | $7.31 | $7.32 | $6.98 | $7.08 | $7.08 | 11,642,350 |
| 2016-02-08 | $7.60 | $7.90 | $7.26 | $7.40 | $7.40 | 8,967,634 |
| 2016-02-05 | $8.41 | $8.50 | $8.00 | $8.05 | $8.05 | 7,708,948 |
| 2016-02-04 | $8.11 | $8.51 | $8.11 | $8.49 | $8.49 | 3,347,856 |
| 2016-02-03 | $8.23 | $8.30 | $7.99 | $8.27 | $8.27 | 3,147,663 |
| 2016-02-02 | $8.50 | $8.59 | $8.14 | $8.18 | $8.18 | 3,713,218 |
| 2016-02-01 | $8.50 | $8.71 | $8.40 | $8.67 | $8.67 | 3,191,927 |
| 2016-01-29 | $8.32 | $8.58 | $8.26 | $8.56 | $8.56 | 6,360,978 |
| 2016-01-28 | $8.36 | $8.44 | $8.08 | $8.11 | $8.11 | 3,535,218 |
| 2016-01-27 | $7.86 | $8.44 | $7.86 | $8.25 | $8.25 | 2,613,074 |
| 2016-01-26 | $8.31 | $8.43 | $8.26 | $8.40 | $8.40 | 3,830,876 |
| 2016-01-25 | $8.32 | $8.49 | $8.22 | $8.25 | $8.25 | 4,347,257 |
| 2016-01-22 | $8.50 | $8.63 | $8.28 | $8.34 | $8.34 | 5,319,269 |
| 2016-01-21 | $8.33 | $8.60 | $8.25 | $8.39 | $8.39 | 7,807,908 |
| 2016-01-20 | $7.98 | $8.36 | $7.83 | $8.27 | $8.27 | 6,061,988 |
| 2016-01-19 | $8.34 | $8.47 | $7.96 | $8.07 | $8.07 | 4,572,165 |
| 2016-01-15 | $8.20 | $8.29 | $8.01 | $8.22 | $8.22 | 6,615,188 |
| 2016-01-14 | $8.30 | $8.65 | $8.12 | $8.50 | $8.50 | 6,459,227 |
| 2016-01-13 | $8.55 | $8.65 | $8.17 | $8.30 | $8.30 | 6,126,909 |
| 2016-01-12 | $8.69 | $8.70 | $8.38 | $8.55 | $8.55 | 3,918,247 |
| 2016-01-11 | $8.62 | $8.72 | $8.38 | $8.57 | $8.57 | 5,474,642 |
| 2016-01-08 | $8.60 | $8.86 | $8.51 | $8.53 | $8.53 | 5,103,712 |
| 2016-01-07 | $9.11 | $9.11 | $8.55 | $8.64 | $8.64 | 9,524,767 |
| 2016-01-06 | $9.56 | $9.63 | $9.01 | $9.19 | $9.19 | 7,066,771 |
| 2016-01-05 | $9.82 | $9.82 | $9.63 | $9.68 | $9.68 | 5,727,444 |
| 2016-01-04 | $9.65 | $9.84 | $9.50 | $9.70 | $9.70 | 4,023,234 |
| 2015-12-31 | $9.96 | $9.97 | $9.78 | $9.80 | $9.80 | 2,390,854 |
| 2015-12-30 | $10.15 | $10.15 | $9.94 | $9.95 | $9.95 | 3,025,628 |
| 2015-12-29 | $10.05 | $10.16 | $10.00 | $10.11 | $10.11 | 3,146,476 |
| 2015-12-28 | $10.10 | $10.10 | $9.90 | $10.00 | $10.00 | 2,243,959 |
| 2015-12-24 | $10.14 | $10.21 | $10.11 | $10.14 | $10.14 | 1,606,870 |
| 2015-12-23 | $10.06 | $10.14 | $10.00 | $10.09 | $10.09 | 3,158,801 |
| 2015-12-22 | $10.11 | $10.15 | $9.92 | $10.07 | $10.07 | 3,477,613 |
| 2015-12-21 | $10.12 | $10.25 | $10.01 | $10.09 | $10.09 | 2,127,357 |
| 2015-12-18 | $9.94 | $10.11 | $9.85 | $10.01 | $10.01 | 5,777,505 |
| 2015-12-17 | $10.38 | $10.42 | $9.96 | $9.96 | $9.96 | 4,101,175 |
| 2015-12-16 | $10.32 | $10.35 | $10.17 | $10.32 | $10.32 | 2,550,030 |
| 2015-12-15 | $10.13 | $10.32 | $10.12 | $10.27 | $10.27 | 5,017,032 |
| 2015-12-14 | $10.23 | $10.62 | $10.04 | $10.11 | $10.11 | 9,334,881 |
| 2015-12-11 | $9.92 | $10.19 | $9.88 | $9.90 | $9.90 | 4,837,852 |
| 2015-12-10 | $10.12 | $10.29 | $10.07 | $10.15 | $10.15 | 6,459,770 |
| 2015-12-09 | $10.46 | $10.49 | $10.10 | $10.13 | $10.13 | 6,247,349 |
| 2015-12-08 | $10.51 | $10.70 | $10.26 | $10.46 | $10.46 | 12,625,996 |
| 2015-12-07 | $11.27 | $11.36 | $11.21 | $11.24 | $11.24 | 6,934,200 |
| 2015-12-04 | $11.06 | $11.40 | $11.01 | $11.37 | $11.37 | 4,536,485 |
| 2015-12-03 | $11.42 | $11.42 | $10.97 | $11.08 | $11.08 | 5,813,982 |
| 2015-12-02 | $11.31 | $11.35 | $11.10 | $11.33 | $11.33 | 9,036,045 |
| 2015-12-01 | $11.01 | $11.28 | $11.01 | $11.27 | $11.27 | 10,069,915 |
| 2015-11-30 | $10.73 | $11.04 | $10.68 | $10.96 | $10.96 | 9,517,352 |
| 2015-11-27 | $10.46 | $10.77 | $10.46 | $10.73 | $10.73 | 2,375,960 |
| 2015-11-25 | $10.35 | $10.55 | $10.29 | $10.46 | $10.46 | 8,874,082 |
| 2015-11-24 | $10.14 | $10.41 | $10.03 | $10.35 | $10.35 | 9,718,961 |
| 2015-11-23 | $10.13 | $10.24 | $10.07 | $10.15 | $10.15 | 6,186,935 |
| 2015-11-20 | $10.20 | $10.29 | $10.11 | $10.16 | $10.16 | 6,102,679 |
| 2015-11-19 | $10.20 | $10.33 | $9.94 | $10.10 | $10.10 | 8,826,014 |
| 2015-11-18 | $10.39 | $10.39 | $9.53 | $9.89 | $9.89 | 29,358,170 |
| 2015-11-17 | $10.70 | $10.90 | $10.65 | $10.74 | $10.74 | 3,589,381 |
| 2015-11-16 | $10.71 | $10.86 | $10.55 | $10.67 | $10.67 | 6,126,005 |
| 2015-11-13 | $10.84 | $10.95 | $10.68 | $10.72 | $10.72 | 6,061,874 |
| 2015-11-12 | $11.12 | $11.24 | $10.85 | $10.85 | $10.85 | 4,437,392 |
| 2015-11-11 | $11.29 | $11.42 | $11.19 | $11.23 | $11.23 | 4,106,374 |
| 2015-11-10 | $11.37 | $11.39 | $11.20 | $11.22 | $11.22 | 3,293,483 |
| 2015-11-09 | $11.57 | $11.60 | $11.39 | $11.51 | $11.51 | 2,913,655 |
| 2015-11-06 | $11.27 | $11.62 | $11.25 | $11.60 | $11.60 | 3,044,012 |
| 2015-11-05 | $11.50 | $11.60 | $11.20 | $11.28 | $11.28 | 5,043,753 |
| 2015-11-04 | $11.29 | $11.55 | $11.10 | $11.54 | $11.54 | 4,742,088 |
| 2015-11-03 | $11.09 | $11.30 | $11.07 | $11.21 | $11.21 | 3,980,612 |
| 2015-11-02 | $10.97 | $11.25 | $10.90 | $11.18 | $11.18 | 4,221,870 |
| 2015-10-30 | $11.03 | $11.38 | $10.82 | $11.00 | $11.00 | 11,878,225 |
| 2015-10-29 | $10.70 | $10.70 | $10.20 | $10.28 | $10.28 | 11,795,447 |
| 2015-10-28 | $10.84 | $11.05 | $10.79 | $11.03 | $11.03 | 5,186,078 |
| 2015-10-27 | $10.91 | $10.99 | $10.75 | $10.81 | $10.81 | 3,693,182 |
| 2015-10-26 | $11.39 | $11.46 | $10.89 | $10.99 | $10.99 | 3,969,812 |
| 2015-10-23 | $11.00 | $11.59 | $10.73 | $11.48 | $11.48 | 8,640,234 |
| 2015-10-22 | $10.51 | $10.89 | $10.40 | $10.88 | $10.88 | 4,909,398 |
| 2015-10-21 | $10.63 | $10.74 | $10.28 | $10.30 | $10.30 | 4,243,386 |
| 2015-10-20 | $10.34 | $10.64 | $10.34 | $10.56 | $10.56 | 3,509,213 |
| 2015-10-19 | $10.50 | $10.64 | $10.33 | $10.39 | $10.39 | 3,517,514 |
| 2015-10-16 | $10.58 | $10.63 | $10.28 | $10.49 | $10.49 | 3,871,768 |
| 2015-10-15 | $10.76 | $10.89 | $10.32 | $10.60 | $10.60 | 8,203,176 |
| 2015-10-14 | $9.99 | $10.97 | $9.99 | $10.74 | $10.74 | 12,539,665 |
| 2015-10-13 | $9.82 | $10.13 | $9.81 | $10.03 | $10.03 | 6,378,236 |
| 2015-10-12 | $9.98 | $10.12 | $9.83 | $9.89 | $9.89 | 5,742,144 |
| 2015-10-09 | $10.27 | $10.37 | $9.98 | $10.00 | $10.00 | 4,309,613 |
| 2015-10-08 | $10.25 | $10.37 | $10.04 | $10.30 | $10.30 | 4,053,244 |
| 2015-10-07 | $10.00 | $10.32 | $9.90 | $10.28 | $10.28 | 8,798,214 |
| 2015-10-06 | $9.85 | $10.00 | $9.81 | $9.89 | $9.89 | 5,932,507 |
| 2015-10-05 | $9.59 | $9.87 | $9.56 | $9.83 | $9.83 | 3,926,258 |
| 2015-10-02 | $9.14 | $9.53 | $9.06 | $9.53 | $9.53 | 3,536,556 |
| 2015-10-01 | $9.40 | $9.51 | $9.09 | $9.29 | $9.29 | 3,314,163 |
| 2015-09-30 | $9.40 | $9.52 | $9.24 | $9.40 | $9.40 | 4,902,511 |
| 2015-09-29 | $8.99 | $9.23 | $8.92 | $9.08 | $9.08 | 3,365,071 |
| 2015-09-28 | $9.20 | $9.25 | $8.93 | $8.97 | $8.97 | 4,132,115 |
| 2015-09-25 | $9.37 | $9.57 | $9.26 | $9.33 | $9.33 | 3,706,966 |
| 2015-09-24 | $9.27 | $9.35 | $8.90 | $9.26 | $9.26 | 5,603,001 |
| 2015-09-23 | $9.52 | $9.58 | $9.35 | $9.38 | $9.38 | 2,136,821 |
| 2015-09-22 | $9.60 | $9.67 | $9.40 | $9.50 | $9.50 | 4,296,499 |
| 2015-09-21 | $10.12 | $10.12 | $9.76 | $9.78 | $9.78 | 3,334,849 |
| 2015-09-18 | $10.02 | $10.19 | $9.83 | $9.92 | $9.92 | 4,949,056 |
| 2015-09-17 | $10.22 | $10.40 | $10.14 | $10.17 | $10.17 | 2,779,674 |
| 2015-09-16 | $10.21 | $10.32 | $10.12 | $10.25 | $10.25 | 2,580,198 |
| 2015-09-15 | $10.15 | $10.30 | $10.04 | $10.23 | $10.23 | 2,368,087 |
| 2015-09-14 | $10.30 | $10.30 | $10.04 | $10.08 | $10.08 | 2,030,957 |
| 2015-09-11 | $9.79 | $10.24 | $9.79 | $10.22 | $10.22 | 5,874,650 |
| 2015-09-10 | $10.14 | $10.31 | $9.91 | $10.14 | $10.14 | 6,157,664 |
| 2015-09-09 | $10.50 | $10.63 | $10.16 | $10.23 | $10.23 | 5,130,137 |
| 2015-09-08 | $10.00 | $10.52 | $9.94 | $10.47 | $10.47 | 8,559,181 |