ST Microelectronics (STM) Exchange: NYSE
Data as of April 19, 2024
$40.33 ($-0.31) -0.76%
ST Microelectronics - Daily Information
Click for more stock information on ST Microelectronics.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $40.25 |
| Previous Close | $40.33 |
| High | $40.64 |
| Low | $40.07 |
| Adjusted Open | $40.25 |
| Previous Adjusted Close | $40.33 |
| Adjusted High | $40.64 |
| Adjusted Low | $40.07 |
About ST Microelectronics (STM)
STMicroelectronics (STM) is a French-Italian semiconductor manufacturer with operations worldwide. Since its founding in 1987, it has grown to become one of the largest semiconductor companies in the world, with products used in numerous consumer, automotive, and industrial applications. STM has a robust customer base, including global leaders in computing, communications, and consumer electronics. The company's products are now used in a wide range of applications, including automotive, wireless and consumer electronics, medical devices, and industrial automation.
Invest in ST Microelectronics (STM)
Historical Stock Data for ST Microelectronics (STM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $40.25 | $40.64 | $40.07 | $40.33 | $40.33 | 4,234,468 |
| 2024-04-15 | $41.87 | $41.87 | $40.40 | $40.64 | $40.64 | 3,064,676 |
| 2024-04-12 | $41.68 | $41.80 | $41.08 | $41.08 | $41.08 | 3,304,486 |
| 2024-04-11 | $42.50 | $42.74 | $41.95 | $42.66 | $42.66 | 2,815,850 |
| 2024-04-10 | $42.56 | $42.79 | $42.06 | $42.29 | $42.29 | 3,336,704 |
| 2024-04-09 | $43.08 | $43.47 | $42.70 | $43.46 | $43.46 | 2,599,236 |
| 2024-04-08 | $42.22 | $42.51 | $42.09 | $42.26 | $42.26 | 1,935,414 |
| 2024-04-05 | $41.84 | $42.10 | $41.61 | $41.95 | $41.95 | 3,408,994 |
| 2024-04-04 | $43.11 | $43.33 | $41.72 | $41.88 | $41.88 | 3,790,221 |
| 2024-04-03 | $42.42 | $42.69 | $42.13 | $42.54 | $42.54 | 3,121,885 |
| 2024-04-02 | $42.23 | $42.37 | $41.77 | $41.95 | $41.95 | 3,363,350 |
| 2024-04-01 | $43.51 | $44.40 | $43.16 | $43.33 | $43.33 | 2,294,174 |
| 2024-03-28 | $43.46 | $43.61 | $43.06 | $43.24 | $43.24 | 2,353,528 |
| 2024-03-27 | $43.50 | $44.00 | $42.99 | $43.97 | $43.97 | 3,502,959 |
| 2024-03-26 | $43.25 | $43.43 | $42.99 | $43.02 | $43.02 | 2,771,861 |
| 2024-03-25 | $43.00 | $43.42 | $42.90 | $42.93 | $42.93 | 2,157,801 |
| 2024-03-22 | $43.14 | $43.52 | $42.95 | $43.30 | $43.30 | 1,969,893 |
| 2024-03-21 | $44.27 | $44.48 | $43.45 | $43.48 | $43.48 | 3,766,890 |
| 2024-03-20 | $43.32 | $44.38 | $43.17 | $44.33 | $44.33 | 3,023,413 |
| 2024-03-19 | $43.82 | $43.91 | $43.04 | $43.68 | $43.68 | 3,899,306 |
| 2024-03-18 | $45.00 | $45.24 | $44.56 | $44.58 | $44.58 | 2,640,198 |
| 2024-03-15 | $45.32 | $45.64 | $44.84 | $44.85 | $44.79 | 7,073,519 |
| 2024-03-14 | $47.50 | $47.82 | $46.23 | $46.51 | $46.45 | 3,168,099 |
| 2024-03-13 | $48.36 | $48.42 | $47.48 | $47.61 | $47.55 | 3,273,421 |
| 2024-03-12 | $48.42 | $48.65 | $47.74 | $48.61 | $48.54 | 3,950,996 |
| 2024-03-11 | $47.07 | $47.89 | $46.94 | $47.50 | $47.44 | 4,009,528 |
| 2024-03-08 | $48.68 | $48.75 | $46.92 | $46.95 | $46.95 | 4,355,347 |
| 2024-03-07 | $47.45 | $49.05 | $47.42 | $48.57 | $48.57 | 4,504,851 |
| 2024-03-06 | $46.22 | $47.25 | $45.98 | $46.86 | $46.86 | 4,194,142 |
| 2024-03-05 | $46.22 | $46.42 | $45.47 | $45.85 | $45.85 | 3,467,611 |
| 2024-03-04 | $47.00 | $47.03 | $46.50 | $46.56 | $46.56 | 2,302,267 |
| 2024-03-01 | $46.11 | $47.34 | $46.04 | $47.17 | $47.17 | 3,484,868 |
| 2024-02-29 | $45.30 | $45.72 | $45.04 | $45.62 | $45.62 | 2,682,156 |
| 2024-02-28 | $45.27 | $45.32 | $44.82 | $44.92 | $44.92 | 2,109,252 |
| 2024-02-27 | $45.67 | $46.98 | $45.48 | $46.31 | $46.31 | 3,181,619 |
| 2024-02-26 | $44.77 | $45.05 | $44.60 | $44.85 | $44.85 | 2,519,794 |
| 2024-02-23 | $45.82 | $45.85 | $44.66 | $44.75 | $44.75 | 3,202,206 |
| 2024-02-22 | $45.80 | $45.97 | $45.53 | $45.63 | $45.63 | 3,461,591 |
| 2024-02-21 | $44.37 | $44.66 | $44.02 | $44.62 | $44.62 | 2,769,056 |
| 2024-02-20 | $44.70 | $44.71 | $44.08 | $44.57 | $44.57 | 3,696,968 |
| 2024-02-16 | $45.79 | $45.98 | $45.16 | $45.18 | $45.18 | 3,341,684 |
| 2024-02-15 | $45.47 | $45.63 | $45.17 | $45.31 | $45.31 | 3,094,648 |
| 2024-02-14 | $44.67 | $45.04 | $44.52 | $44.99 | $44.99 | 2,900,022 |
| 2024-02-13 | $44.51 | $44.90 | $43.81 | $44.21 | $44.21 | 4,199,445 |
| 2024-02-12 | $46.36 | $46.60 | $45.85 | $45.86 | $45.86 | 2,770,690 |
| 2024-02-09 | $45.78 | $46.33 | $45.68 | $46.26 | $46.26 | 3,101,057 |
| 2024-02-08 | $44.75 | $45.44 | $44.65 | $45.17 | $45.17 | 3,710,289 |
| 2024-02-07 | $43.84 | $44.10 | $43.43 | $44.03 | $44.03 | 4,025,922 |
| 2024-02-06 | $44.13 | $44.28 | $43.75 | $44.22 | $44.22 | 3,865,290 |
| 2024-02-05 | $44.15 | $44.84 | $43.88 | $44.75 | $44.75 | 3,705,001 |
| 2024-02-02 | $43.38 | $43.82 | $43.17 | $43.65 | $43.65 | 3,480,118 |
| 2024-02-01 | $44.21 | $44.41 | $43.84 | $44.29 | $44.29 | 3,343,799 |
| 2024-01-31 | $44.37 | $45.10 | $44.07 | $44.12 | $44.12 | 3,978,552 |
| 2024-01-30 | $45.02 | $45.14 | $44.23 | $44.34 | $44.34 | 2,881,514 |
| 2024-01-29 | $44.27 | $44.84 | $43.98 | $44.82 | $44.82 | 4,083,452 |
| 2024-01-26 | $44.44 | $45.18 | $44.34 | $44.62 | $44.62 | 7,932,870 |
| 2024-01-25 | $45.69 | $46.37 | $45.34 | $45.60 | $45.60 | 6,583,260 |
| 2024-01-24 | $46.30 | $46.84 | $45.61 | $45.96 | $45.96 | 6,124,406 |
| 2024-01-23 | $45.68 | $46.71 | $45.57 | $46.67 | $46.67 | 3,701,277 |
| 2024-01-22 | $45.19 | $45.50 | $45.05 | $45.33 | $45.33 | 2,860,553 |
| 2024-01-19 | $44.21 | $45.03 | $44.00 | $44.99 | $44.99 | 4,295,162 |
| 2024-01-18 | $43.95 | $44.14 | $43.36 | $43.99 | $43.99 | 4,480,228 |
| 2024-01-17 | $42.49 | $42.62 | $41.85 | $42.56 | $42.56 | 3,458,915 |
| 2024-01-16 | $42.97 | $43.56 | $42.70 | $43.55 | $43.55 | 4,442,931 |
| 2024-01-12 | $43.77 | $44.00 | $43.37 | $43.56 | $43.56 | 2,723,480 |
| 2024-01-11 | $44.24 | $44.65 | $43.58 | $44.24 | $44.24 | 3,412,513 |
| 2024-01-10 | $44.33 | $44.53 | $43.69 | $44.39 | $44.39 | 3,331,424 |
| 2024-01-09 | $44.34 | $44.89 | $44.28 | $44.67 | $44.67 | 3,543,872 |
| 2024-01-08 | $44.80 | $45.57 | $44.67 | $45.45 | $45.45 | 3,109,850 |
| 2024-01-05 | $44.75 | $45.42 | $44.40 | $44.61 | $44.61 | 3,300,548 |
| 2024-01-04 | $44.82 | $45.32 | $44.37 | $44.90 | $44.90 | 6,135,580 |
| 2024-01-03 | $47.15 | $47.31 | $46.60 | $46.99 | $46.99 | 3,847,305 |
| 2024-01-02 | $49.02 | $49.04 | $47.95 | $48.35 | $48.35 | 4,128,647 |
| 2023-12-29 | $50.31 | $50.46 | $49.84 | $50.13 | $50.13 | 1,693,176 |
| 2023-12-28 | $50.51 | $50.70 | $50.19 | $50.22 | $50.22 | 1,890,127 |
| 2023-12-27 | $50.71 | $50.94 | $50.50 | $50.90 | $50.90 | 1,646,325 |
| 2023-12-26 | $50.00 | $50.87 | $49.99 | $50.55 | $50.55 | 1,689,287 |
| 2023-12-22 | $50.20 | $50.50 | $49.80 | $50.12 | $50.12 | 1,551,394 |
| 2023-12-21 | $49.92 | $50.37 | $49.71 | $50.24 | $50.24 | 2,775,917 |
| 2023-12-20 | $50.07 | $50.35 | $49.06 | $49.08 | $49.08 | 2,805,939 |
| 2023-12-19 | $50.22 | $50.52 | $50.14 | $50.43 | $50.43 | 1,967,681 |
| 2023-12-18 | $50.49 | $50.52 | $49.50 | $49.91 | $49.91 | 2,280,937 |
| 2023-12-15 | $50.99 | $51.27 | $50.42 | $50.42 | $50.42 | 4,012,718 |
| 2023-12-14 | $49.39 | $50.54 | $49.39 | $50.16 | $50.16 | 3,709,961 |
| 2023-12-13 | $48.04 | $48.90 | $47.52 | $48.77 | $48.77 | 2,886,445 |
| 2023-12-12 | $48.00 | $48.25 | $47.78 | $48.23 | $48.23 | 1,555,344 |
| 2023-12-11 | $47.56 | $48.38 | $47.51 | $48.26 | $48.26 | 3,455,106 |
| 2023-12-08 | $47.53 | $48.06 | $47.46 | $47.87 | $47.81 | 2,754,036 |
| 2023-12-07 | $47.05 | $47.97 | $46.93 | $47.76 | $47.70 | 3,116,155 |
| 2023-12-06 | $48.18 | $48.34 | $47.43 | $47.47 | $47.41 | 2,475,823 |
| 2023-12-05 | $47.75 | $48.01 | $47.28 | $47.48 | $47.42 | 2,467,604 |
| 2023-12-04 | $47.14 | $47.51 | $46.81 | $47.51 | $47.45 | 3,564,552 |
| 2023-12-01 | $47.48 | $47.84 | $47.13 | $47.84 | $47.84 | 2,421,246 |
| 2023-11-30 | $47.81 | $47.81 | $47.18 | $47.44 | $47.44 | 3,845,026 |
| 2023-11-29 | $46.93 | $47.58 | $46.87 | $47.01 | $47.01 | 3,404,799 |
| 2023-11-28 | $45.79 | $46.01 | $45.39 | $45.73 | $45.73 | 2,160,453 |
| 2023-11-27 | $45.52 | $45.74 | $45.30 | $45.39 | $45.39 | 1,543,754 |
| 2023-11-24 | $45.46 | $45.77 | $45.29 | $45.63 | $45.63 | 1,265,390 |
| 2023-11-22 | $45.61 | $45.76 | $45.10 | $45.28 | $45.28 | 2,078,523 |
| 2023-11-21 | $45.88 | $45.92 | $44.98 | $45.35 | $45.35 | 2,856,722 |
| 2023-11-20 | $45.98 | $46.55 | $45.92 | $46.29 | $46.29 | 2,428,126 |
| 2023-11-17 | $45.68 | $45.77 | $45.42 | $45.74 | $45.74 | 2,793,287 |
| 2023-11-16 | $45.31 | $45.72 | $45.26 | $45.36 | $45.36 | 3,901,242 |
| 2023-11-15 | $45.26 | $45.98 | $44.98 | $45.56 | $45.56 | 5,443,719 |
| 2023-11-14 | $43.59 | $44.02 | $43.20 | $43.74 | $43.74 | 5,456,307 |
| 2023-11-13 | $41.42 | $41.43 | $40.94 | $41.28 | $41.28 | 2,594,141 |
| 2023-11-10 | $40.92 | $42.05 | $40.73 | $41.77 | $41.77 | 4,178,548 |
| 2023-11-09 | $41.22 | $41.46 | $40.39 | $40.46 | $40.46 | 3,516,345 |
| 2023-11-08 | $41.07 | $41.16 | $40.74 | $40.98 | $40.98 | 2,113,390 |
| 2023-11-07 | $40.37 | $41.15 | $40.31 | $40.80 | $40.80 | 2,100,497 |
| 2023-11-06 | $41.07 | $41.20 | $40.61 | $41.01 | $41.01 | 2,353,831 |
| 2023-11-03 | $40.76 | $41.57 | $40.57 | $41.25 | $41.25 | 4,550,634 |
| 2023-11-02 | $40.30 | $40.35 | $39.64 | $40.04 | $40.04 | 5,053,322 |
| 2023-11-01 | $38.59 | $38.64 | $37.85 | $38.49 | $38.49 | 4,520,806 |
| 2023-10-31 | $38.02 | $38.31 | $37.58 | $37.98 | $37.98 | 4,365,148 |
| 2023-10-30 | $37.92 | $38.45 | $37.21 | $37.69 | $37.69 | 8,296,359 |
| 2023-10-27 | $39.81 | $39.91 | $39.15 | $39.59 | $39.59 | 5,476,683 |
| 2023-10-26 | $40.55 | $41.52 | $40.22 | $40.25 | $40.25 | 7,396,624 |
| 2023-10-25 | $39.10 | $39.44 | $38.60 | $38.99 | $38.99 | 5,799,525 |
| 2023-10-24 | $39.70 | $39.97 | $39.43 | $39.79 | $39.79 | 3,725,078 |
| 2023-10-23 | $39.66 | $40.49 | $39.34 | $39.78 | $39.78 | 4,469,227 |
| 2023-10-20 | $40.37 | $40.60 | $39.74 | $39.77 | $39.77 | 5,286,861 |
| 2023-10-19 | $41.58 | $41.81 | $40.49 | $40.70 | $40.70 | 5,470,261 |
| 2023-10-18 | $42.09 | $42.37 | $41.58 | $41.79 | $41.79 | 3,120,839 |
| 2023-10-17 | $41.95 | $43.26 | $41.80 | $42.82 | $42.82 | 3,254,942 |
| 2023-10-16 | $43.39 | $43.78 | $43.20 | $43.52 | $43.52 | 3,371,209 |
| 2023-10-13 | $44.18 | $44.25 | $42.79 | $42.89 | $42.89 | 3,065,032 |
| 2023-10-12 | $44.64 | $45.09 | $44.04 | $44.39 | $44.39 | 3,431,727 |
| 2023-10-11 | $45.10 | $45.40 | $44.66 | $45.15 | $45.15 | 2,523,126 |
| 2023-10-10 | $44.86 | $45.34 | $44.64 | $44.98 | $44.98 | 3,148,344 |
| 2023-10-09 | $44.13 | $44.39 | $43.62 | $44.29 | $44.29 | 2,053,390 |
| 2023-10-06 | $43.76 | $45.06 | $43.37 | $44.83 | $44.83 | 3,875,034 |
| 2023-10-05 | $43.68 | $43.84 | $43.08 | $43.42 | $43.42 | 3,588,556 |
| 2023-10-04 | $42.37 | $43.66 | $42.32 | $43.57 | $43.57 | 5,233,388 |
| 2023-10-03 | $42.49 | $42.94 | $41.85 | $42.06 | $42.06 | 3,734,890 |
| 2023-10-02 | $43.05 | $43.42 | $42.60 | $43.12 | $43.12 | 3,166,496 |
| 2023-09-29 | $43.79 | $43.89 | $42.98 | $43.16 | $43.16 | 2,784,679 |
| 2023-09-28 | $42.22 | $43.19 | $42.01 | $42.71 | $42.71 | 2,879,435 |
| 2023-09-27 | $42.15 | $42.25 | $41.45 | $42.00 | $42.00 | 2,834,345 |
| 2023-09-26 | $42.29 | $42.43 | $41.56 | $41.78 | $41.78 | 3,111,603 |
| 2023-09-25 | $42.05 | $42.86 | $41.98 | $42.73 | $42.73 | 2,849,645 |
| 2023-09-22 | $42.73 | $43.00 | $42.49 | $42.72 | $42.72 | 2,788,155 |
| 2023-09-21 | $42.72 | $43.25 | $42.66 | $42.67 | $42.67 | 2,820,407 |
| 2023-09-20 | $43.63 | $43.95 | $42.98 | $43.02 | $43.02 | 2,681,313 |
| 2023-09-19 | $43.31 | $43.47 | $42.91 | $43.34 | $43.34 | 2,665,892 |
| 2023-09-18 | $42.96 | $43.52 | $42.90 | $43.40 | $43.40 | 2,682,176 |
| 2023-09-15 | $44.51 | $44.55 | $43.74 | $43.76 | $43.70 | 3,417,423 |
| 2023-09-14 | $44.47 | $44.79 | $43.92 | $44.68 | $44.62 | 2,600,767 |
| 2023-09-13 | $44.17 | $44.49 | $43.96 | $44.30 | $44.24 | 2,149,290 |
| 2023-09-12 | $43.86 | $44.58 | $43.84 | $43.90 | $43.84 | 2,109,384 |
| 2023-09-11 | $44.83 | $44.88 | $43.91 | $44.44 | $44.38 | 2,229,175 |
| 2023-09-08 | $44.34 | $44.61 | $44.03 | $44.22 | $44.22 | 1,904,450 |
| 2023-09-07 | $43.74 | $44.36 | $43.56 | $44.26 | $44.26 | 4,529,236 |
| 2023-09-06 | $46.50 | $46.69 | $45.55 | $46.09 | $46.09 | 2,719,415 |
| 2023-09-05 | $46.35 | $46.86 | $46.15 | $46.52 | $46.52 | 1,962,800 |
| 2023-09-01 | $47.72 | $47.78 | $46.81 | $47.02 | $47.02 | 2,018,700 |
| 2023-08-31 | $47.40 | $47.72 | $47.14 | $47.26 | $47.26 | 3,193,770 |
| 2023-08-30 | $47.77 | $47.92 | $47.36 | $47.80 | $47.80 | 1,996,993 |
| 2023-08-29 | $46.94 | $48.04 | $46.88 | $47.83 | $47.83 | 2,921,028 |
| 2023-08-28 | $46.83 | $46.95 | $46.45 | $46.91 | $46.91 | 2,284,842 |
| 2023-08-25 | $46.10 | $46.62 | $45.41 | $46.29 | $46.29 | 4,108,250 |
| 2023-08-24 | $47.58 | $47.59 | $45.39 | $45.52 | $45.52 | 4,535,423 |
| 2023-08-23 | $46.00 | $47.41 | $45.96 | $47.29 | $47.29 | 2,993,651 |
| 2023-08-22 | $47.75 | $47.81 | $46.82 | $46.92 | $46.92 | 2,814,043 |
| 2023-08-21 | $46.22 | $46.97 | $46.16 | $46.87 | $46.87 | 3,063,211 |
| 2023-08-18 | $45.46 | $46.23 | $45.33 | $46.11 | $46.11 | 3,097,142 |
| 2023-08-17 | $46.24 | $46.34 | $45.74 | $45.93 | $45.93 | 3,761,540 |
| 2023-08-16 | $47.15 | $47.23 | $46.32 | $46.37 | $46.37 | 2,416,373 |
| 2023-08-15 | $47.51 | $47.56 | $47.00 | $47.09 | $47.09 | 2,318,069 |
| 2023-08-14 | $47.00 | $47.88 | $46.77 | $47.83 | $47.83 | 2,537,565 |
| 2023-08-11 | $47.98 | $47.98 | $47.07 | $47.22 | $47.22 | 3,452,675 |
| 2023-08-10 | $49.30 | $49.70 | $48.27 | $48.46 | $48.46 | 2,655,623 |
| 2023-08-09 | $48.94 | $49.03 | $48.24 | $48.41 | $48.41 | 2,527,793 |
| 2023-08-08 | $48.86 | $49.15 | $48.37 | $49.04 | $49.04 | 2,963,006 |
| 2023-08-07 | $49.81 | $50.05 | $49.40 | $49.98 | $49.98 | 2,416,456 |
| 2023-08-04 | $50.37 | $50.62 | $49.31 | $49.65 | $49.65 | 3,478,480 |
| 2023-08-03 | $50.50 | $51.49 | $50.26 | $51.24 | $51.24 | 2,995,285 |
| 2023-08-02 | $52.96 | $52.96 | $51.86 | $52.04 | $52.04 | 2,524,128 |
| 2023-08-01 | $53.19 | $53.72 | $52.90 | $53.62 | $53.62 | 1,821,061 |
| 2023-07-31 | $53.83 | $53.96 | $53.37 | $53.68 | $53.68 | 2,092,999 |
| 2023-07-28 | $53.93 | $53.93 | $52.62 | $53.45 | $53.45 | 5,121,774 |
| 2023-07-27 | $54.84 | $55.85 | $54.12 | $54.23 | $54.23 | 5,356,462 |
| 2023-07-26 | $51.15 | $52.00 | $50.92 | $51.55 | $51.55 | 3,379,385 |
| 2023-07-25 | $50.99 | $51.76 | $50.97 | $51.62 | $51.62 | 3,275,387 |
| 2023-07-24 | $50.76 | $50.97 | $50.34 | $50.46 | $50.46 | 3,186,189 |
| 2023-07-21 | $51.02 | $51.23 | $50.45 | $50.65 | $50.65 | 3,993,607 |
| 2023-07-20 | $51.62 | $51.79 | $50.39 | $50.70 | $50.70 | 3,809,727 |
| 2023-07-19 | $52.65 | $52.80 | $52.01 | $52.11 | $52.11 | 2,311,413 |
| 2023-07-18 | $52.62 | $53.19 | $52.37 | $52.99 | $52.99 | 1,968,418 |
| 2023-07-17 | $52.04 | $53.12 | $51.71 | $52.77 | $52.77 | 5,482,145 |
| 2023-07-14 | $53.37 | $53.49 | $52.23 | $52.48 | $52.48 | 3,353,398 |
| 2023-07-13 | $52.85 | $53.62 | $52.61 | $53.41 | $53.41 | 4,111,922 |
| 2023-07-12 | $51.65 | $51.90 | $51.32 | $51.66 | $51.66 | 4,540,231 |
| 2023-07-11 | $49.29 | $49.45 | $48.71 | $49.40 | $49.40 | 2,045,272 |
| 2023-07-10 | $47.86 | $48.84 | $47.85 | $48.76 | $48.76 | 2,541,786 |
| 2023-07-07 | $47.38 | $48.36 | $47.32 | $47.84 | $47.84 | 3,013,645 |
| 2023-07-06 | $47.27 | $47.48 | $46.61 | $47.35 | $47.35 | 4,378,188 |
| 2023-07-05 | $49.65 | $49.83 | $48.95 | $48.98 | $48.98 | 3,576,208 |
| 2023-07-03 | $50.03 | $50.47 | $49.91 | $50.27 | $50.27 | 1,495,853 |
| 2023-06-30 | $49.51 | $50.09 | $49.22 | $49.99 | $49.99 | 2,869,384 |
| 2023-06-29 | $48.51 | $48.77 | $48.10 | $48.70 | $48.70 | 2,515,344 |
| 2023-06-28 | $48.15 | $48.58 | $47.99 | $48.23 | $48.23 | 3,013,196 |
| 2023-06-27 | $47.27 | $48.14 | $47.01 | $48.04 | $48.04 | 3,251,561 |
| 2023-06-26 | $47.20 | $47.87 | $47.13 | $47.20 | $47.20 | 2,374,573 |
| 2023-06-23 | $46.52 | $46.77 | $46.27 | $46.47 | $46.47 | 3,502,614 |
| 2023-06-22 | $47.50 | $48.19 | $47.38 | $47.99 | $47.99 | 2,160,667 |
| 2023-06-21 | $48.50 | $48.68 | $47.54 | $47.70 | $47.70 | 3,333,456 |
| 2023-06-20 | $48.88 | $49.36 | $48.40 | $48.86 | $48.86 | 3,167,879 |
| 2023-06-16 | $49.96 | $50.18 | $49.53 | $49.99 | $49.99 | 5,019,441 |
| 2023-06-15 | $49.03 | $50.30 | $48.98 | $49.85 | $49.85 | 3,408,476 |
| 2023-06-14 | $49.70 | $50.29 | $49.38 | $50.22 | $50.22 | 3,518,803 |
| 2023-06-13 | $49.70 | $49.78 | $48.87 | $49.44 | $49.44 | 3,321,238 |
| 2023-06-12 | $48.49 | $49.15 | $48.37 | $49.05 | $49.05 | 3,733,896 |
| 2023-06-09 | $47.79 | $47.96 | $47.13 | $47.23 | $47.23 | 2,762,344 |
| 2023-06-08 | $46.63 | $47.16 | $46.51 | $47.04 | $47.04 | 3,739,084 |
| 2023-06-07 | $45.74 | $46.44 | $45.56 | $45.76 | $45.76 | 3,925,199 |
| 2023-06-06 | $43.85 | $44.87 | $43.62 | $44.83 | $44.83 | 3,080,049 |
| 2023-06-05 | $44.70 | $44.74 | $44.11 | $44.35 | $44.35 | 2,159,084 |
| 2023-06-02 | $45.30 | $45.46 | $44.56 | $44.91 | $44.91 | 3,030,215 |
| 2023-06-01 | $44.07 | $45.40 | $43.97 | $44.95 | $44.95 | 4,057,494 |
| 2023-05-31 | $43.47 | $44.16 | $43.05 | $43.44 | $43.44 | 4,310,927 |
| 2023-05-30 | $44.66 | $44.77 | $43.16 | $43.34 | $43.34 | 3,542,688 |
| 2023-05-26 | $42.73 | $44.25 | $42.68 | $44.06 | $44.06 | 5,688,303 |
| 2023-05-25 | $42.26 | $42.61 | $41.70 | $42.49 | $42.49 | 4,622,280 |
| 2023-05-24 | $42.72 | $42.96 | $41.83 | $42.16 | $42.16 | 4,443,947 |
| 2023-05-23 | $44.85 | $45.05 | $44.26 | $44.33 | $44.33 | 2,306,143 |
| 2023-05-22 | $44.88 | $45.47 | $44.82 | $45.41 | $45.41 | 1,745,401 |
| 2023-05-19 | $45.30 | $45.30 | $44.73 | $45.04 | $45.04 | 3,450,456 |
| 2023-05-18 | $43.70 | $44.60 | $43.66 | $44.51 | $44.51 | 3,943,402 |
| 2023-05-17 | $42.80 | $43.63 | $42.55 | $43.54 | $43.54 | 3,217,389 |
| 2023-05-16 | $42.60 | $42.98 | $42.45 | $42.49 | $42.49 | 2,435,032 |
| 2023-05-15 | $42.11 | $42.51 | $41.89 | $42.50 | $42.50 | 3,712,328 |
| 2023-05-12 | $42.24 | $42.43 | $41.96 | $42.42 | $42.42 | 3,398,791 |
| 2023-05-11 | $42.04 | $42.07 | $41.67 | $41.89 | $41.89 | 2,928,106 |
| 2023-05-10 | $43.14 | $43.35 | $42.56 | $42.88 | $42.88 | 2,977,125 |
| 2023-05-09 | $42.10 | $42.40 | $42.00 | $42.18 | $42.18 | 2,718,447 |
| 2023-05-08 | $42.75 | $42.90 | $42.42 | $42.77 | $42.77 | 2,009,918 |
| 2023-05-05 | $41.73 | $42.77 | $41.66 | $42.58 | $42.58 | 3,751,859 |
| 2023-05-04 | $41.38 | $41.62 | $41.10 | $41.33 | $41.33 | 4,628,932 |
| 2023-05-03 | $42.51 | $43.12 | $42.40 | $42.45 | $42.45 | 3,474,779 |
| 2023-05-02 | $43.26 | $43.65 | $42.90 | $43.10 | $43.10 | 3,583,805 |
| 2023-05-01 | $43.07 | $43.54 | $42.88 | $42.97 | $42.97 | 2,436,686 |
| 2023-04-28 | $42.33 | $42.88 | $41.93 | $42.88 | $42.88 | 4,134,645 |
| 2023-04-27 | $42.71 | $42.95 | $41.48 | $42.84 | $42.84 | 8,308,254 |
| 2023-04-26 | $46.78 | $46.80 | $45.88 | $46.28 | $46.28 | 5,893,253 |
| 2023-04-25 | $46.26 | $46.26 | $45.10 | $45.14 | $45.14 | 4,527,882 |
| 2023-04-24 | $47.10 | $47.22 | $46.42 | $46.74 | $46.74 | 3,414,670 |
| 2023-04-21 | $47.42 | $47.61 | $46.97 | $47.45 | $47.45 | 3,045,433 |
| 2023-04-20 | $47.40 | $48.02 | $47.16 | $47.44 | $47.44 | 5,294,993 |
| 2023-04-19 | $49.53 | $49.72 | $49.12 | $49.55 | $49.55 | 3,020,154 |
| 2023-04-18 | $50.41 | $50.67 | $50.13 | $50.59 | $50.59 | 3,626,565 |
| 2023-04-17 | $50.29 | $50.50 | $49.71 | $50.44 | $50.44 | 3,247,829 |
| 2023-04-14 | $50.84 | $51.32 | $50.31 | $50.78 | $50.78 | 2,746,370 |
| 2023-04-13 | $51.00 | $51.76 | $50.76 | $51.39 | $51.39 | 3,149,078 |
| 2023-04-12 | $50.69 | $50.83 | $49.68 | $49.69 | $49.69 | 2,644,662 |
| 2023-04-11 | $50.88 | $50.88 | $50.08 | $50.20 | $50.20 | 2,618,921 |
| 2023-04-10 | $49.43 | $50.61 | $49.19 | $50.48 | $50.48 | 2,550,566 |
| 2023-04-06 | $50.06 | $50.56 | $49.73 | $50.00 | $50.00 | 2,476,561 |
| 2023-04-05 | $50.29 | $50.48 | $49.55 | $50.32 | $50.32 | 3,778,428 |
| 2023-04-04 | $52.48 | $52.60 | $51.43 | $51.69 | $51.69 | 2,896,341 |
| 2023-04-03 | $53.00 | $53.22 | $52.26 | $52.89 | $52.89 | 2,362,530 |
| 2023-03-31 | $52.80 | $53.53 | $52.75 | $53.49 | $53.49 | 2,591,173 |
| 2023-03-30 | $52.55 | $53.16 | $52.38 | $53.10 | $53.10 | 4,403,250 |
| 2023-03-29 | $50.93 | $52.11 | $50.66 | $51.59 | $51.59 | 4,790,432 |
| 2023-03-28 | $48.92 | $49.50 | $47.93 | $49.47 | $49.47 | 5,238,109 |
| 2023-03-27 | $49.87 | $49.97 | $49.14 | $49.21 | $49.21 | 3,057,022 |
| 2023-03-24 | $50.21 | $50.29 | $48.60 | $49.21 | $49.21 | 3,169,301 |
| 2023-03-23 | $50.33 | $51.62 | $50.09 | $50.90 | $50.90 | 3,562,318 |
| 2023-03-22 | $49.75 | $50.94 | $49.24 | $49.31 | $49.31 | 3,158,130 |
| 2023-03-21 | $49.88 | $50.22 | $49.10 | $49.71 | $49.71 | 2,520,306 |
| 2023-03-20 | $48.61 | $49.06 | $48.42 | $48.86 | $48.86 | 2,734,597 |
| 2023-03-17 | $48.31 | $48.68 | $47.81 | $48.03 | $48.03 | 4,911,264 |
| 2023-03-16 | $46.47 | $48.80 | $46.37 | $48.57 | $48.57 | 4,128,950 |
| 2023-03-15 | $47.05 | $47.71 | $46.26 | $47.34 | $47.34 | 5,900,105 |
| 2023-03-14 | $48.92 | $49.48 | $48.59 | $49.32 | $49.32 | 3,728,249 |
| 2023-03-13 | $47.05 | $48.30 | $46.87 | $47.80 | $47.80 | 6,120,815 |
| 2023-03-10 | $49.32 | $49.39 | $48.07 | $48.29 | $48.29 | 5,577,242 |
| 2023-03-09 | $49.33 | $50.24 | $48.47 | $48.54 | $48.54 | 3,241,496 |
| 2023-03-08 | $48.16 | $49.50 | $48.16 | $49.38 | $49.38 | 3,393,572 |
| 2023-03-07 | $48.17 | $48.50 | $47.32 | $47.57 | $47.57 | 3,194,934 |
| 2023-03-06 | $48.58 | $49.12 | $48.38 | $48.51 | $48.51 | 3,064,630 |
| 2023-03-03 | $48.39 | $48.85 | $47.95 | $48.73 | $48.73 | 2,906,576 |
| 2023-03-02 | $46.22 | $47.98 | $45.76 | $47.78 | $47.78 | 5,551,877 |
| 2023-03-01 | $49.05 | $49.29 | $48.53 | $48.97 | $48.97 | 2,857,800 |
| 2023-02-28 | $48.09 | $48.70 | $47.96 | $48.16 | $48.16 | 2,292,752 |
| 2023-02-27 | $48.31 | $48.76 | $48.15 | $48.20 | $48.20 | 2,920,171 |
| 2023-02-24 | $47.21 | $47.64 | $46.92 | $47.46 | $47.46 | 3,637,786 |
| 2023-02-23 | $48.47 | $48.68 | $47.64 | $48.40 | $48.40 | 3,169,769 |
| 2023-02-22 | $47.40 | $47.73 | $47.06 | $47.34 | $47.34 | 3,128,549 |
| 2023-02-21 | $48.04 | $48.46 | $47.49 | $47.62 | $47.62 | 3,141,038 |
| 2023-02-17 | $48.86 | $49.27 | $48.67 | $49.14 | $49.14 | 2,896,619 |
| 2023-02-16 | $49.20 | $49.91 | $49.13 | $49.16 | $49.16 | 2,682,432 |
| 2023-02-15 | $49.14 | $49.82 | $48.96 | $49.78 | $49.78 | 2,048,624 |
| 2023-02-14 | $48.49 | $49.71 | $48.30 | $49.49 | $49.49 | 3,272,662 |
| 2023-02-13 | $48.32 | $49.08 | $48.19 | $48.98 | $48.98 | 2,641,300 |
| 2023-02-10 | $48.18 | $48.33 | $47.73 | $48.07 | $48.07 | 3,404,817 |
| 2023-02-09 | $49.79 | $50.12 | $48.65 | $49.12 | $49.12 | 3,218,146 |
| 2023-02-08 | $48.85 | $49.21 | $48.38 | $48.48 | $48.48 | 3,755,846 |
| 2023-02-07 | $48.08 | $49.62 | $48.06 | $49.52 | $49.52 | 5,085,918 |
| 2023-02-06 | $48.06 | $48.68 | $47.88 | $48.33 | $48.33 | 5,049,843 |
| 2023-02-03 | $48.68 | $50.12 | $48.68 | $49.44 | $49.44 | 5,066,631 |
| 2023-02-02 | $50.75 | $50.81 | $49.50 | $50.42 | $50.42 | 5,328,903 |
| 2023-02-01 | $47.40 | $49.79 | $47.37 | $49.27 | $49.27 | 6,234,063 |
| 2023-01-31 | $46.52 | $47.22 | $46.30 | $47.22 | $47.22 | 4,520,432 |
| 2023-01-30 | $47.25 | $47.88 | $46.90 | $46.93 | $46.93 | 5,077,157 |
| 2023-01-27 | $46.51 | $47.88 | $46.50 | $47.79 | $47.79 | 6,024,388 |
| 2023-01-26 | $45.89 | $46.84 | $45.23 | $46.69 | $46.69 | 6,953,957 |
| 2023-01-25 | $42.28 | $43.57 | $42.19 | $43.33 | $43.33 | 4,299,842 |
| 2023-01-24 | $43.00 | $43.00 | $42.06 | $42.44 | $42.44 | 2,212,323 |
| 2023-01-23 | $41.85 | $43.01 | $41.81 | $42.99 | $42.99 | 3,837,074 |
| 2023-01-20 | $41.11 | $41.79 | $40.94 | $41.79 | $41.79 | 3,040,295 |
| 2023-01-19 | $41.72 | $41.84 | $40.73 | $40.73 | $40.73 | 4,611,880 |
| 2023-01-18 | $43.22 | $43.23 | $42.25 | $42.29 | $42.29 | 4,139,197 |
| 2023-01-17 | $41.75 | $42.33 | $41.58 | $41.73 | $41.73 | 2,942,039 |
| 2023-01-13 | $40.38 | $41.19 | $40.31 | $41.14 | $41.14 | 2,252,511 |
| 2023-01-12 | $40.61 | $40.92 | $39.80 | $40.76 | $40.76 | 2,820,374 |
| 2023-01-11 | $40.03 | $41.00 | $39.75 | $40.52 | $40.52 | 2,378,930 |
| 2023-01-10 | $39.57 | $40.24 | $39.50 | $40.16 | $40.16 | 1,810,524 |
| 2023-01-09 | $38.96 | $40.20 | $38.93 | $39.57 | $39.57 | 3,591,776 |
| 2023-01-06 | $36.98 | $38.28 | $36.54 | $38.11 | $38.11 | 3,434,483 |
| 2023-01-05 | $36.19 | $36.64 | $36.03 | $36.10 | $36.10 | 3,041,806 |
| 2023-01-04 | $36.52 | $36.87 | $36.08 | $36.50 | $36.50 | 3,500,054 |
| 2023-01-03 | $36.34 | $36.46 | $35.20 | $35.35 | $35.35 | 2,728,010 |
| 2022-12-30 | $35.26 | $35.59 | $35.04 | $35.57 | $35.57 | 1,587,821 |
| 2022-12-29 | $35.34 | $35.89 | $35.21 | $35.73 | $35.73 | 2,458,385 |
| 2022-12-28 | $35.14 | $35.41 | $34.59 | $34.78 | $34.78 | 2,182,159 |
| 2022-12-27 | $35.53 | $35.58 | $35.07 | $35.13 | $35.13 | 2,401,741 |
| 2022-12-23 | $35.62 | $35.93 | $35.28 | $35.85 | $35.85 | 1,917,508 |
| 2022-12-22 | $36.67 | $36.72 | $35.40 | $36.05 | $36.05 | 3,478,785 |
| 2022-12-21 | $36.77 | $37.52 | $36.77 | $37.52 | $37.52 | 2,938,295 |
| 2022-12-20 | $36.58 | $37.04 | $36.44 | $36.67 | $36.67 | 2,745,817 |
| 2022-12-19 | $37.06 | $37.13 | $36.25 | $36.69 | $36.69 | 2,055,020 |
| 2022-12-16 | $37.27 | $37.53 | $36.72 | $37.11 | $37.11 | 3,234,016 |
| 2022-12-15 | $38.31 | $38.40 | $37.32 | $37.38 | $37.38 | 4,181,549 |
| 2022-12-14 | $39.67 | $39.81 | $38.56 | $39.00 | $39.00 | 3,688,314 |
| 2022-12-13 | $41.04 | $41.04 | $39.46 | $39.84 | $39.84 | 4,255,704 |
| 2022-12-12 | $38.52 | $38.96 | $38.21 | $38.92 | $38.92 | 2,453,723 |
| 2022-12-09 | $38.64 | $38.94 | $38.23 | $38.24 | $38.24 | 2,738,715 |
| 2022-12-08 | $37.90 | $38.82 | $37.61 | $38.70 | $38.70 | 2,314,238 |
| 2022-12-07 | $37.45 | $37.85 | $37.31 | $37.69 | $37.69 | 1,991,296 |
| 2022-12-06 | $38.46 | $38.55 | $37.43 | $37.76 | $37.76 | 3,145,234 |
| 2022-12-05 | $38.49 | $38.86 | $38.06 | $38.48 | $38.48 | 2,412,124 |
| 2022-12-02 | $38.39 | $38.78 | $38.18 | $38.67 | $38.67 | 2,607,109 |
| 2022-12-01 | $39.14 | $39.27 | $38.20 | $38.75 | $38.75 | 3,216,196 |
| 2022-11-30 | $37.24 | $38.88 | $36.86 | $38.88 | $38.88 | 5,665,736 |
| 2022-11-29 | $37.20 | $37.46 | $36.82 | $36.91 | $36.91 | 2,494,890 |
| 2022-11-28 | $37.98 | $38.23 | $36.86 | $37.14 | $37.14 | 3,729,793 |
| 2022-11-25 | $38.62 | $38.75 | $38.37 | $38.37 | $38.37 | 1,189,434 |
| 2022-11-23 | $37.97 | $38.90 | $37.95 | $38.72 | $38.72 | 2,512,605 |
| 2022-11-22 | $37.72 | $38.64 | $37.54 | $38.58 | $38.58 | 2,603,422 |
| 2022-11-21 | $38.06 | $38.23 | $37.70 | $37.71 | $37.71 | 2,367,796 |
| 2022-11-18 | $38.69 | $38.74 | $37.98 | $38.31 | $38.31 | 1,913,734 |
| 2022-11-17 | $36.88 | $38.33 | $36.88 | $38.33 | $38.33 | 2,453,903 |
| 2022-11-16 | $38.55 | $38.56 | $37.63 | $37.81 | $37.81 | 4,006,610 |
| 2022-11-15 | $39.35 | $39.48 | $38.10 | $38.79 | $38.79 | 3,450,963 |
| 2022-11-14 | $37.33 | $38.49 | $37.25 | $37.84 | $37.84 | 3,560,594 |
| 2022-11-11 | $36.74 | $37.77 | $36.58 | $37.71 | $37.71 | 3,247,651 |
| 2022-11-10 | $35.24 | $36.92 | $34.97 | $36.92 | $36.92 | 6,299,740 |
| 2022-11-09 | $33.39 | $33.55 | $32.84 | $32.86 | $32.86 | 3,138,409 |
| 2022-11-08 | $33.10 | $33.86 | $32.90 | $33.63 | $33.63 | 3,727,139 |
| 2022-11-07 | $31.95 | $32.43 | $31.64 | $32.35 | $32.35 | 5,338,438 |
| 2022-11-04 | $32.00 | $32.12 | $31.32 | $31.74 | $31.74 | 8,506,620 |
| 2022-11-03 | $29.92 | $30.43 | $29.57 | $29.91 | $29.91 | 3,086,131 |
| 2022-11-02 | $31.18 | $31.74 | $30.18 | $30.18 | $30.18 | 4,691,296 |
| 2022-11-01 | $32.19 | $32.23 | $31.27 | $31.32 | $31.32 | 4,243,785 |
| 2022-10-31 | $31.82 | $31.89 | $31.10 | $31.12 | $31.12 | 4,526,184 |
| 2022-10-28 | $30.94 | $32.23 | $30.93 | $32.00 | $32.00 | 8,949,448 |
| 2022-10-27 | $32.40 | $33.26 | $31.65 | $31.70 | $31.70 | 7,027,987 |
| 2022-10-26 | $34.01 | $35.25 | $33.90 | $34.58 | $34.58 | 4,402,873 |
| 2022-10-25 | $34.12 | $35.07 | $34.09 | $34.74 | $34.74 | 3,541,882 |
| 2022-10-24 | $33.57 | $33.88 | $33.04 | $33.64 | $33.64 | 2,917,196 |
| 2022-10-21 | $32.31 | $33.42 | $32.09 | $33.31 | $33.31 | 3,645,300 |
| 2022-10-20 | $32.14 | $33.09 | $32.00 | $32.25 | $32.25 | 3,302,656 |
| 2022-10-19 | $31.53 | $32.30 | $31.48 | $31.82 | $31.82 | 3,486,080 |
| 2022-10-18 | $33.37 | $33.42 | $31.63 | $32.10 | $32.10 | 5,828,896 |
| 2022-10-17 | $32.11 | $32.43 | $31.63 | $31.76 | $31.76 | 5,581,407 |
| 2022-10-14 | $32.15 | $32.21 | $30.55 | $30.61 | $30.61 | 4,270,268 |
| 2022-10-13 | $29.18 | $32.37 | $29.09 | $31.87 | $31.87 | 6,349,341 |
| 2022-10-12 | $31.04 | $31.20 | $30.59 | $30.63 | $30.63 | 2,598,910 |
| 2022-10-11 | $31.63 | $31.65 | $30.40 | $30.82 | $30.82 | 5,056,189 |
| 2022-10-10 | $32.74 | $32.79 | $31.82 | $32.17 | $32.17 | 3,380,501 |
| 2022-10-07 | $33.42 | $33.63 | $32.52 | $32.72 | $32.72 | 4,932,670 |
| 2022-10-06 | $34.39 | $35.08 | $34.39 | $34.49 | $34.49 | 3,581,518 |
| 2022-10-05 | $34.19 | $35.26 | $34.00 | $34.82 | $34.82 | 3,857,574 |
| 2022-10-04 | $33.81 | $34.36 | $33.62 | $34.10 | $34.10 | 5,458,221 |
| 2022-10-03 | $31.56 | $32.38 | $31.28 | $32.06 | $32.06 | 4,113,641 |
| 2022-09-30 | $30.70 | $31.82 | $30.70 | $30.94 | $30.94 | 3,933,852 |
| 2022-09-29 | $31.62 | $31.91 | $30.91 | $31.40 | $31.40 | 5,814,287 |
| 2022-09-28 | $31.85 | $33.32 | $31.80 | $33.22 | $33.22 | 6,831,542 |
| 2022-09-27 | $33.97 | $34.24 | $32.73 | $33.10 | $33.10 | 4,594,773 |
| 2022-09-26 | $33.01 | $33.63 | $32.58 | $32.70 | $32.70 | 3,757,422 |
| 2022-09-23 | $33.36 | $33.55 | $32.59 | $33.27 | $33.27 | 5,558,340 |
| 2022-09-22 | $35.16 | $35.33 | $34.02 | $34.29 | $34.29 | 4,241,567 |
| 2022-09-21 | $35.67 | $37.06 | $35.61 | $35.65 | $35.65 | 4,552,441 |
| 2022-09-20 | $35.27 | $35.86 | $35.22 | $35.57 | $35.57 | 2,370,897 |
| 2022-09-19 | $34.91 | $36.25 | $34.90 | $36.12 | $36.12 | 2,605,269 |
| 2022-09-16 | $35.03 | $35.87 | $34.90 | $35.84 | $35.84 | 3,775,843 |
| 2022-09-15 | $36.25 | $36.55 | $35.42 | $35.73 | $35.73 | 3,317,226 |
| 2022-09-14 | $35.77 | $36.19 | $35.33 | $36.11 | $36.11 | 3,472,267 |
| 2022-09-13 | $36.00 | $36.39 | $35.08 | $35.23 | $35.23 | 4,860,149 |
| 2022-09-12 | $37.70 | $37.84 | $36.96 | $37.38 | $37.38 | 2,764,022 |
| 2022-09-09 | $36.79 | $37.25 | $36.77 | $37.06 | $37.06 | 2,537,977 |
| 2022-09-08 | $35.08 | $36.18 | $34.94 | $36.16 | $36.16 | 3,782,523 |
| 2022-09-07 | $34.52 | $36.17 | $34.41 | $35.96 | $35.96 | 4,616,040 |
| 2022-09-06 | $34.59 | $34.83 | $34.12 | $34.33 | $34.33 | 3,739,896 |
| 2022-09-02 | $35.24 | $35.76 | $34.38 | $34.52 | $34.52 | 3,790,844 |
| 2022-09-01 | $34.53 | $34.90 | $33.93 | $34.75 | $34.75 | 4,903,725 |
| 2022-08-31 | $35.68 | $35.69 | $34.83 | $34.90 | $34.90 | 3,312,887 |
| 2022-08-30 | $36.06 | $36.17 | $34.91 | $35.39 | $35.39 | 3,626,111 |
| 2022-08-29 | $35.48 | $35.73 | $34.88 | $34.91 | $34.91 | 2,691,651 |
| 2022-08-26 | $36.76 | $36.79 | $34.95 | $34.96 | $34.96 | 3,113,258 |
| 2022-08-25 | $35.87 | $36.99 | $35.84 | $36.95 | $36.95 | 2,425,135 |
| 2022-08-24 | $35.68 | $35.91 | $35.38 | $35.71 | $35.71 | 1,312,801 |
| 2022-08-23 | $35.46 | $35.97 | $35.40 | $35.53 | $35.53 | 1,996,095 |
| 2022-08-22 | $35.87 | $35.95 | $35.00 | $35.15 | $35.15 | 2,667,119 |
| 2022-08-19 | $37.15 | $37.36 | $36.57 | $36.71 | $36.71 | 2,246,916 |
| 2022-08-18 | $36.93 | $38.22 | $36.73 | $37.86 | $37.86 | 4,938,841 |
| 2022-08-17 | $37.54 | $37.58 | $36.42 | $37.02 | $37.02 | 2,967,811 |
| 2022-08-16 | $38.25 | $38.58 | $37.89 | $38.26 | $38.26 | 2,385,644 |
| 2022-08-15 | $38.26 | $38.69 | $38.05 | $38.68 | $38.68 | 2,162,590 |
| 2022-08-12 | $37.67 | $38.76 | $37.62 | $38.76 | $38.76 | 3,748,115 |
| 2022-08-11 | $38.07 | $38.59 | $37.63 | $37.66 | $37.66 | 2,734,936 |
| 2022-08-10 | $37.74 | $37.93 | $37.12 | $37.80 | $37.80 | 3,731,911 |
| 2022-08-09 | $37.14 | $37.17 | $35.63 | $36.07 | $36.07 | 5,471,967 |
| 2022-08-08 | $38.27 | $38.52 | $37.79 | $38.24 | $38.24 | 2,658,945 |
| 2022-08-05 | $38.40 | $38.82 | $38.08 | $38.52 | $38.52 | 2,931,746 |
| 2022-08-04 | $39.40 | $39.75 | $39.24 | $39.59 | $39.59 | 2,355,365 |
| 2022-08-03 | $38.51 | $39.41 | $38.48 | $39.28 | $39.28 | 3,174,155 |
| 2022-08-02 | $38.23 | $38.80 | $37.93 | $38.19 | $38.19 | 3,745,388 |
| 2022-08-01 | $38.31 | $38.69 | $37.96 | $38.24 | $38.24 | 2,422,198 |
| 2022-07-29 | $37.67 | $38.01 | $37.47 | $37.94 | $37.94 | 3,018,124 |
| 2022-07-28 | $36.42 | $37.44 | $36.02 | $37.24 | $37.24 | 3,704,142 |
| 2022-07-27 | $35.11 | $36.60 | $35.06 | $36.33 | $36.33 | 4,979,562 |
| 2022-07-26 | $34.33 | $34.53 | $34.10 | $34.29 | $34.29 | 2,898,595 |
| 2022-07-25 | $35.01 | $35.18 | $34.70 | $35.06 | $35.06 | 3,463,409 |
| 2022-07-22 | $35.03 | $35.16 | $34.30 | $34.72 | $34.72 | 3,064,305 |
| 2022-07-21 | $34.76 | $35.23 | $34.39 | $35.22 | $35.22 | 3,288,557 |
| 2022-07-20 | $33.84 | $34.70 | $33.71 | $34.65 | $34.65 | 4,531,675 |
| 2022-07-19 | $32.89 | $34.41 | $32.89 | $34.37 | $34.37 | 4,432,250 |
| 2022-07-18 | $33.04 | $33.32 | $32.47 | $32.63 | $32.63 | 3,342,204 |
| 2022-07-15 | $32.26 | $32.71 | $31.94 | $32.71 | $32.71 | 2,809,547 |
| 2022-07-14 | $31.22 | $32.12 | $30.84 | $32.04 | $32.04 | 3,407,000 |
| 2022-07-13 | $30.79 | $31.67 | $30.74 | $31.46 | $31.46 | 3,238,131 |
| 2022-07-12 | $31.17 | $31.42 | $30.93 | $31.15 | $31.15 | 2,795,052 |
| 2022-07-11 | $31.10 | $31.35 | $30.79 | $31.10 | $31.10 | 4,096,104 |
| 2022-07-08 | $30.70 | $31.38 | $30.55 | $31.24 | $31.24 | 3,010,218 |
| 2022-07-07 | $30.31 | $30.89 | $30.31 | $30.82 | $30.82 | 3,128,766 |
| 2022-07-06 | $29.70 | $30.29 | $29.56 | $30.08 | $30.08 | 4,401,646 |
| 2022-07-05 | $28.43 | $29.57 | $28.35 | $29.56 | $29.56 | 5,837,812 |
| 2022-07-01 | $30.68 | $30.93 | $29.95 | $30.40 | $30.40 | 3,573,461 |
| 2022-06-30 | $31.08 | $31.77 | $30.55 | $31.47 | $31.47 | 3,986,169 |
| 2022-06-29 | $32.47 | $32.48 | $31.95 | $32.24 | $32.24 | 2,870,917 |
| 2022-06-28 | $33.54 | $33.87 | $32.57 | $32.60 | $32.60 | 2,884,352 |
| 2022-06-27 | $33.85 | $33.94 | $33.37 | $33.47 | $33.47 | 2,649,893 |
| 2022-06-24 | $32.92 | $33.89 | $32.86 | $33.84 | $33.84 | 3,552,958 |
| 2022-06-23 | $32.91 | $33.03 | $32.33 | $32.65 | $32.65 | 2,811,559 |
| 2022-06-22 | $32.98 | $33.81 | $32.98 | $33.13 | $33.13 | 2,817,669 |
| 2022-06-21 | $33.96 | $34.14 | $33.71 | $33.78 | $33.78 | 3,368,448 |
| 2022-06-17 | $32.94 | $33.50 | $32.59 | $33.19 | $33.19 | 4,176,532 |
| 2022-06-16 | $33.68 | $33.95 | $32.77 | $33.04 | $32.98 | 5,135,346 |
| 2022-06-15 | $34.77 | $35.63 | $34.31 | $35.16 | $35.10 | 4,702,543 |
| 2022-06-14 | $34.20 | $34.37 | $33.55 | $33.97 | $33.91 | 3,763,353 |
| 2022-06-13 | $34.31 | $34.74 | $33.61 | $33.72 | $33.66 | 5,275,821 |
| 2022-06-10 | $36.89 | $37.14 | $36.27 | $36.31 | $36.24 | 3,374,263 |
| 2022-06-09 | $38.14 | $38.80 | $37.54 | $37.55 | $37.48 | 3,255,910 |
| 2022-06-08 | $39.51 | $39.72 | $39.04 | $39.22 | $39.15 | 2,256,204 |
| 2022-06-07 | $38.87 | $39.74 | $38.70 | $39.69 | $39.62 | 2,583,461 |
| 2022-06-06 | $39.93 | $40.20 | $39.14 | $39.33 | $39.26 | 2,217,520 |
| 2022-06-03 | $39.91 | $40.03 | $39.40 | $39.64 | $39.57 | 2,565,342 |
| 2022-06-02 | $39.84 | $41.09 | $39.68 | $41.05 | $40.98 | 3,273,714 |
| 2022-06-01 | $40.18 | $40.39 | $38.99 | $39.50 | $39.43 | 2,668,725 |
| 2022-05-31 | $40.32 | $40.32 | $39.72 | $40.08 | $40.01 | 3,075,024 |
| 2022-05-27 | $39.60 | $40.25 | $39.58 | $40.23 | $40.16 | 2,507,739 |
| 2022-05-26 | $37.72 | $39.34 | $37.62 | $39.28 | $39.21 | 3,442,428 |
| 2022-05-25 | $37.70 | $38.76 | $37.67 | $38.49 | $38.42 | 2,925,388 |
| 2022-05-24 | $38.56 | $38.75 | $38.02 | $38.25 | $38.18 | 3,635,240 |
| 2022-05-23 | $39.24 | $39.52 | $38.84 | $39.32 | $39.25 | 3,203,531 |
| 2022-05-20 | $39.68 | $39.70 | $37.73 | $39.07 | $39.00 | 5,446,184 |
| 2022-05-19 | $38.92 | $39.78 | $38.64 | $39.06 | $38.99 | 4,849,976 |
| 2022-05-18 | $39.40 | $39.86 | $38.32 | $38.41 | $38.34 | 4,489,265 |
| 2022-05-17 | $40.33 | $40.62 | $39.80 | $40.57 | $40.50 | 4,291,436 |
| 2022-05-16 | $38.97 | $39.14 | $38.51 | $38.68 | $38.61 | 4,325,800 |
| 2022-05-13 | $38.74 | $39.71 | $38.50 | $39.53 | $39.46 | 6,760,885 |
| 2022-05-12 | $36.71 | $37.52 | $36.02 | $37.02 | $36.95 | 9,561,934 |
| 2022-05-11 | $35.84 | $36.51 | $35.01 | $35.06 | $35.00 | 5,334,894 |
| 2022-05-10 | $35.83 | $36.30 | $35.14 | $35.79 | $35.73 | 5,806,691 |
| 2022-05-09 | $35.95 | $36.35 | $34.83 | $34.93 | $34.87 | 4,794,771 |
| 2022-05-06 | $36.46 | $37.18 | $35.95 | $36.57 | $36.50 | 4,493,411 |
| 2022-05-05 | $37.88 | $37.96 | $36.28 | $36.75 | $36.68 | 5,458,084 |
| 2022-05-04 | $38.00 | $39.00 | $36.90 | $38.92 | $38.85 | 4,685,082 |
| 2022-05-03 | $37.60 | $37.92 | $37.20 | $37.64 | $37.57 | 3,111,322 |
| 2022-05-02 | $36.34 | $37.41 | $36.15 | $37.39 | $37.32 | 5,575,203 |
| 2022-04-29 | $37.56 | $38.37 | $36.56 | $36.62 | $36.55 | 4,662,401 |
| 2022-04-28 | $37.47 | $39.14 | $36.81 | $38.63 | $38.56 | 6,468,934 |
| 2022-04-27 | $36.42 | $37.51 | $36.29 | $36.79 | $36.72 | 3,854,303 |
| 2022-04-26 | $38.26 | $38.26 | $36.78 | $36.78 | $36.71 | 5,718,089 |
| 2022-04-25 | $37.30 | $38.33 | $37.18 | $38.31 | $38.24 | 4,846,995 |
| 2022-04-22 | $38.14 | $38.46 | $37.40 | $37.47 | $37.40 | 3,460,450 |
| 2022-04-21 | $39.61 | $39.83 | $38.05 | $38.18 | $38.11 | 4,462,163 |
| 2022-04-20 | $39.33 | $39.34 | $38.31 | $38.39 | $38.32 | 4,155,281 |
| 2022-04-19 | $36.89 | $37.73 | $36.71 | $37.68 | $37.61 | 2,801,446 |
| 2022-04-18 | $36.64 | $37.58 | $36.57 | $37.11 | $37.04 | 2,965,842 |
| 2022-04-14 | $37.52 | $37.64 | $36.47 | $36.55 | $36.48 | 3,372,968 |
| 2022-04-13 | $37.00 | $37.89 | $36.78 | $37.81 | $37.74 | 3,557,999 |
| 2022-04-12 | $37.83 | $38.19 | $36.92 | $37.09 | $37.02 | 4,554,463 |
| 2022-04-11 | $38.10 | $38.50 | $37.80 | $37.86 | $37.79 | 4,893,323 |
| 2022-04-08 | $38.10 | $38.35 | $37.76 | $37.81 | $37.74 | 3,488,207 |
| 2022-04-07 | $39.02 | $39.54 | $38.13 | $38.81 | $38.74 | 3,211,514 |
| 2022-04-06 | $38.32 | $39.61 | $38.06 | $38.91 | $38.84 | 5,577,301 |
| 2022-04-05 | $41.34 | $41.52 | $39.70 | $39.81 | $39.74 | 5,030,651 |
| 2022-04-04 | $42.17 | $42.85 | $42.16 | $42.67 | $42.59 | 3,047,551 |
| 2022-04-01 | $43.26 | $43.53 | $42.24 | $42.76 | $42.68 | 3,051,603 |
| 2022-03-31 | $44.52 | $44.71 | $43.21 | $43.22 | $43.14 | 3,674,134 |
| 2022-03-30 | $45.62 | $45.83 | $44.66 | $44.84 | $44.76 | 3,037,593 |
| 2022-03-29 | $46.27 | $46.73 | $45.61 | $46.24 | $46.16 | 3,631,313 |
| 2022-03-28 | $44.11 | $44.91 | $43.90 | $44.89 | $44.81 | 2,897,035 |
| 2022-03-25 | $44.86 | $44.87 | $43.90 | $44.50 | $44.42 | 3,124,220 |
| 2022-03-24 | $43.02 | $44.38 | $42.84 | $44.36 | $44.28 | 3,986,760 |
| 2022-03-23 | $42.39 | $43.10 | $42.15 | $42.19 | $42.11 | 3,231,032 |
| 2022-03-22 | $42.92 | $43.36 | $42.77 | $43.01 | $42.93 | 2,668,600 |
| 2022-03-21 | $42.99 | $43.15 | $42.32 | $42.99 | $42.91 | 2,951,584 |
| 2022-03-18 | $41.48 | $43.12 | $41.35 | $43.02 | $42.88 | 3,853,063 |
| 2022-03-17 | $41.69 | $42.18 | $41.38 | $42.13 | $42.00 | 3,305,005 |
| 2022-03-16 | $40.67 | $42.07 | $40.10 | $42.06 | $41.93 | 5,510,113 |
| 2022-03-15 | $37.63 | $38.95 | $37.38 | $38.87 | $38.75 | 3,831,998 |
| 2022-03-14 | $38.83 | $38.89 | $37.40 | $37.62 | $37.50 | 4,743,215 |
| 2022-03-11 | $39.48 | $39.58 | $37.67 | $37.71 | $37.59 | 3,271,677 |
| 2022-03-10 | $38.79 | $39.19 | $38.39 | $38.82 | $38.70 | 3,766,287 |
| 2022-03-09 | $39.47 | $40.27 | $38.63 | $39.78 | $39.65 | 6,726,116 |
| 2022-03-08 | $36.15 | $37.88 | $35.38 | $36.72 | $36.60 | 7,201,349 |
| 2022-03-07 | $38.00 | $38.63 | $35.65 | $35.66 | $35.55 | 6,270,726 |
| 2022-03-04 | $37.27 | $38.23 | $37.01 | $37.63 | $37.51 | 8,367,689 |
| 2022-03-03 | $41.47 | $41.49 | $40.15 | $40.36 | $40.23 | 2,930,493 |
| 2022-03-02 | $40.13 | $41.54 | $40.06 | $41.21 | $41.08 | 5,406,014 |
| 2022-03-01 | $41.56 | $41.90 | $40.11 | $40.45 | $40.32 | 4,797,502 |
| 2022-02-28 | $41.52 | $42.76 | $41.50 | $42.32 | $42.18 | 4,456,103 |
| 2022-02-25 | $42.79 | $43.48 | $42.25 | $43.47 | $43.33 | 3,333,724 |
| 2022-02-24 | $39.17 | $42.67 | $39.17 | $42.62 | $42.48 | 6,135,284 |
| 2022-02-23 | $43.06 | $43.27 | $41.56 | $41.63 | $41.50 | 2,954,939 |
| 2022-02-22 | $42.36 | $43.27 | $41.93 | $42.34 | $42.20 | 3,353,613 |
| 2022-02-18 | $43.83 | $43.90 | $42.96 | $43.19 | $43.05 | 3,663,184 |
| 2022-02-17 | $44.77 | $44.90 | $43.59 | $43.61 | $43.47 | 3,802,589 |
| 2022-02-16 | $45.20 | $45.95 | $44.77 | $45.86 | $45.71 | 2,158,814 |
| 2022-02-15 | $44.42 | $45.47 | $44.39 | $45.44 | $45.29 | 3,701,544 |
| 2022-02-14 | $43.87 | $44.39 | $43.22 | $43.62 | $43.48 | 3,180,424 |
| 2022-02-11 | $45.85 | $46.05 | $43.89 | $44.17 | $44.03 | 4,179,835 |
| 2022-02-10 | $45.66 | $47.06 | $45.54 | $45.78 | $45.63 | 3,255,056 |
| 2022-02-09 | $46.82 | $47.36 | $46.20 | $47.33 | $47.18 | 4,541,928 |
| 2022-02-08 | $44.02 | $45.49 | $43.98 | $45.43 | $45.28 | 3,334,018 |
| 2022-02-07 | $44.79 | $44.98 | $44.22 | $44.33 | $44.19 | 3,248,416 |
| 2022-02-04 | $44.62 | $45.01 | $44.11 | $44.66 | $44.52 | 3,931,907 |
| 2022-02-03 | $45.61 | $46.11 | $44.44 | $44.47 | $44.33 | 5,408,906 |
| 2022-02-02 | $47.27 | $47.55 | $46.60 | $47.32 | $47.17 | 4,306,412 |
| 2022-02-01 | $47.09 | $47.18 | $46.15 | $47.13 | $46.98 | 3,646,731 |
| 2022-01-31 | $45.50 | $46.94 | $45.24 | $46.94 | $46.79 | 4,192,195 |
| 2022-01-28 | $44.66 | $45.49 | $43.60 | $45.46 | $45.31 | 5,794,493 |
| 2022-01-27 | $46.92 | $47.23 | $43.70 | $43.85 | $43.71 | 7,612,432 |
| 2022-01-26 | $44.92 | $45.87 | $43.66 | $44.33 | $44.19 | 5,845,098 |
| 2022-01-25 | $43.82 | $44.53 | $43.27 | $43.43 | $43.29 | 6,240,025 |
| 2022-01-24 | $43.90 | $45.68 | $42.88 | $45.68 | $45.53 | 7,603,258 |
| 2022-01-21 | $45.65 | $46.21 | $44.85 | $44.91 | $44.77 | 5,306,209 |
| 2022-01-20 | $46.88 | $47.03 | $45.25 | $45.26 | $45.12 | 3,986,593 |
| 2022-01-19 | $48.00 | $48.16 | $46.36 | $46.42 | $46.27 | 3,629,866 |
| 2022-01-18 | $48.92 | $48.98 | $47.69 | $47.72 | $47.57 | 3,490,428 |
| 2022-01-14 | $49.05 | $49.62 | $48.74 | $49.61 | $49.45 | 3,484,320 |
| 2022-01-13 | $50.84 | $51.18 | $48.61 | $48.68 | $48.52 | 4,055,448 |
| 2022-01-12 | $48.63 | $49.20 | $48.38 | $48.63 | $48.47 | 2,977,656 |
| 2022-01-11 | $48.89 | $49.17 | $48.16 | $48.97 | $48.81 | 5,748,477 |
| 2022-01-10 | $48.35 | $49.63 | $47.71 | $49.62 | $49.46 | 4,073,147 |
| 2022-01-07 | $51.13 | $51.52 | $49.83 | $49.90 | $49.74 | 4,504,516 |
| 2022-01-06 | $47.97 | $49.27 | $47.79 | $49.12 | $48.96 | 2,909,501 |
| 2022-01-05 | $49.45 | $49.82 | $48.32 | $48.36 | $48.21 | 2,721,723 |
| 2022-01-04 | $49.94 | $50.11 | $48.61 | $49.64 | $49.48 | 2,827,759 |
| 2022-01-03 | $49.53 | $50.24 | $49.23 | $50.20 | $50.04 | 2,578,698 |
| 2021-12-31 | $49.23 | $49.54 | $48.87 | $48.88 | $48.72 | 857,603 |
| 2021-12-30 | $49.64 | $49.80 | $49.16 | $49.19 | $49.03 | 1,488,688 |
| 2021-12-29 | $49.43 | $49.87 | $49.43 | $49.58 | $49.42 | 1,285,228 |
| 2021-12-28 | $50.09 | $50.09 | $49.53 | $49.57 | $49.41 | 1,644,686 |
| 2021-12-27 | $49.12 | $50.24 | $49.10 | $50.10 | $49.94 | 2,191,299 |
| 2021-12-23 | $48.27 | $48.85 | $48.23 | $48.59 | $48.43 | 1,379,501 |
| 2021-12-22 | $47.39 | $48.43 | $47.38 | $48.41 | $48.26 | 1,863,478 |
| 2021-12-21 | $47.53 | $48.02 | $46.98 | $47.99 | $47.84 | 2,312,058 |
| 2021-12-20 | $46.24 | $47.06 | $46.18 | $46.92 | $46.77 | 2,414,504 |
| 2021-12-17 | $45.92 | $47.27 | $45.87 | $46.79 | $46.64 | 6,771,365 |
| 2021-12-16 | $49.24 | $49.34 | $46.10 | $46.69 | $46.54 | 6,239,959 |
| 2021-12-15 | $47.86 | $49.69 | $47.68 | $49.69 | $49.53 | 2,480,702 |
| 2021-12-14 | $47.39 | $47.68 | $46.99 | $47.60 | $47.39 | 2,051,141 |
| 2021-12-13 | $48.50 | $48.67 | $47.78 | $47.79 | $47.58 | 1,747,936 |
| 2021-12-10 | $48.68 | $48.76 | $47.83 | $48.39 | $48.18 | 1,883,131 |
| 2021-12-09 | $48.19 | $48.69 | $47.57 | $47.59 | $47.38 | 2,151,393 |
| 2021-12-08 | $49.25 | $49.40 | $48.81 | $49.13 | $48.91 | 1,633,507 |
| 2021-12-07 | $49.40 | $50.24 | $49.40 | $50.13 | $49.91 | 2,167,567 |
| 2021-12-06 | $47.92 | $48.27 | $46.75 | $48.14 | $47.93 | 2,227,546 |
| 2021-12-03 | $47.69 | $48.12 | $46.73 | $47.31 | $47.10 | 2,509,105 |
| 2021-12-02 | $47.42 | $48.25 | $47.15 | $47.98 | $47.77 | 3,203,745 |
| 2021-12-01 | $50.37 | $51.16 | $49.42 | $49.48 | $49.26 | 2,702,083 |
| 2021-11-30 | $49.11 | $49.69 | $48.18 | $48.54 | $48.33 | 2,121,876 |
| 2021-11-29 | $48.20 | $49.22 | $48.14 | $49.16 | $48.94 | 2,920,825 |
| 2021-11-26 | $47.51 | $48.18 | $47.22 | $47.55 | $47.34 | 2,099,639 |
| 2021-11-24 | $48.22 | $49.38 | $47.99 | $49.37 | $49.15 | 2,179,969 |
| 2021-11-23 | $50.11 | $50.56 | $49.36 | $49.84 | $49.62 | 2,505,720 |
| 2021-11-22 | $51.72 | $52.15 | $50.64 | $50.69 | $50.47 | 1,967,554 |
| 2021-11-19 | $51.64 | $52.00 | $51.37 | $51.67 | $51.44 | 1,934,748 |
| 2021-11-18 | $51.92 | $52.13 | $51.54 | $52.13 | $51.90 | 1,689,793 |
| 2021-11-17 | $51.68 | $51.86 | $51.39 | $51.51 | $51.28 | 1,397,506 |
| 2021-11-16 | $50.72 | $51.47 | $50.62 | $51.45 | $51.22 | 1,388,177 |
| 2021-11-15 | $51.35 | $51.39 | $50.84 | $51.08 | $50.86 | 1,033,995 |
| 2021-11-12 | $50.95 | $51.44 | $50.55 | $51.23 | $51.00 | 1,865,458 |
| 2021-11-11 | $50.64 | $50.82 | $50.22 | $50.51 | $50.29 | 1,488,775 |
| 2021-11-10 | $49.88 | $50.41 | $49.26 | $49.47 | $49.25 | 2,167,449 |
| 2021-11-09 | $51.53 | $51.89 | $50.95 | $51.17 | $50.94 | 1,811,640 |
| 2021-11-08 | $51.54 | $51.95 | $51.37 | $51.65 | $51.42 | 1,838,691 |
| 2021-11-05 | $50.67 | $50.98 | $50.17 | $50.76 | $50.54 | 1,861,073 |
| 2021-11-04 | $49.71 | $50.56 | $49.57 | $50.52 | $50.30 | 1,937,715 |
| 2021-11-03 | $48.78 | $49.47 | $48.53 | $49.45 | $49.23 | 1,453,651 |
| 2021-11-02 | $47.94 | $48.42 | $47.86 | $48.42 | $48.21 | 1,507,394 |
| 2021-11-01 | $47.57 | $47.94 | $47.32 | $47.72 | $47.51 | 1,696,741 |
| 2021-10-29 | $47.02 | $47.66 | $46.74 | $47.64 | $47.43 | 2,224,732 |
| 2021-10-28 | $47.19 | $48.54 | $47.18 | $48.51 | $48.30 | 3,379,164 |
| 2021-10-27 | $44.46 | $45.81 | $44.40 | $45.03 | $44.83 | 3,387,868 |
| 2021-10-26 | $45.05 | $45.18 | $44.62 | $44.75 | $44.55 | 1,635,504 |
| 2021-10-25 | $44.06 | $44.57 | $43.94 | $44.51 | $44.31 | 1,548,383 |
| 2021-10-22 | $44.06 | $44.39 | $43.76 | $43.90 | $43.71 | 1,583,287 |
| 2021-10-21 | $43.46 | $43.93 | $43.35 | $43.88 | $43.69 | 1,568,491 |
| 2021-10-20 | $42.90 | $43.14 | $42.67 | $42.81 | $42.62 | 1,462,710 |
| 2021-10-19 | $42.93 | $43.19 | $42.78 | $43.16 | $42.97 | 1,068,521 |
| 2021-10-18 | $42.13 | $42.88 | $42.03 | $42.83 | $42.64 | 1,193,443 |
| 2021-10-15 | $42.38 | $42.56 | $42.16 | $42.52 | $42.33 | 1,323,386 |
| 2021-10-14 | $41.98 | $42.50 | $41.95 | $42.48 | $42.29 | 2,102,798 |
| 2021-10-13 | $41.28 | $41.62 | $41.17 | $41.42 | $41.24 | 1,813,337 |
| 2021-10-12 | $41.24 | $41.27 | $40.64 | $40.80 | $40.62 | 2,328,650 |
| 2021-10-11 | $41.11 | $41.59 | $40.82 | $40.84 | $40.66 | 1,485,590 |
| 2021-10-08 | $42.05 | $42.08 | $41.37 | $41.40 | $41.22 | 2,354,372 |
| 2021-10-07 | $42.48 | $42.75 | $42.10 | $42.10 | $41.91 | 1,587,123 |
| 2021-10-06 | $41.78 | $42.32 | $41.62 | $42.23 | $42.04 | 1,578,411 |
| 2021-10-05 | $42.35 | $42.87 | $42.15 | $42.63 | $42.44 | 1,578,881 |
| 2021-10-04 | $42.80 | $42.83 | $41.67 | $41.84 | $41.66 | 2,637,301 |
| 2021-10-01 | $43.68 | $43.71 | $42.91 | $43.28 | $43.09 | 2,524,009 |
| 2021-09-30 | $43.29 | $43.96 | $43.29 | $43.63 | $43.44 | 2,251,895 |
| 2021-09-29 | $44.20 | $44.29 | $43.29 | $43.34 | $43.15 | 2,326,762 |
| 2021-09-28 | $44.19 | $44.46 | $43.78 | $43.78 | $43.59 | 2,969,781 |
| 2021-09-27 | $46.52 | $46.81 | $46.05 | $46.39 | $46.19 | 1,183,269 |
| 2021-09-24 | $46.06 | $46.51 | $46.06 | $46.40 | $46.20 | 1,059,453 |
| 2021-09-23 | $46.22 | $46.62 | $46.18 | $46.48 | $46.28 | 862,855 |
| 2021-09-22 | $45.37 | $45.95 | $45.30 | $45.80 | $45.60 | 1,277,680 |
| 2021-09-21 | $45.55 | $45.57 | $45.04 | $45.27 | $45.07 | 1,223,838 |
| 2021-09-20 | $44.21 | $44.85 | $44.06 | $44.75 | $44.55 | 2,451,334 |
| 2021-09-17 | $46.19 | $46.29 | $45.30 | $45.86 | $45.60 | 2,936,516 |
| 2021-09-16 | $46.87 | $47.38 | $46.78 | $47.20 | $46.93 | 1,967,601 |
| 2021-09-15 | $47.13 | $47.26 | $46.69 | $47.24 | $46.97 | 1,795,345 |
| 2021-09-14 | $46.10 | $46.90 | $46.01 | $46.62 | $46.35 | 2,051,502 |
| 2021-09-13 | $45.28 | $45.42 | $44.84 | $45.40 | $45.14 | 1,902,303 |
| 2021-09-10 | $45.12 | $45.54 | $44.94 | $44.95 | $44.69 | 2,184,609 |
| 2021-09-09 | $44.39 | $44.66 | $44.25 | $44.37 | $44.12 | 1,359,176 |
| 2021-09-08 | $44.82 | $44.89 | $44.13 | $44.25 | $44.00 | 1,967,923 |
| 2021-09-07 | $45.10 | $45.26 | $44.89 | $45.03 | $44.77 | 1,073,812 |
| 2021-09-03 | $44.62 | $45.07 | $44.58 | $44.88 | $44.62 | 1,290,055 |
| 2021-09-02 | $44.89 | $45.00 | $44.62 | $44.93 | $44.67 | 871,180 |
| 2021-09-01 | $44.79 | $45.06 | $44.56 | $44.66 | $44.40 | 1,554,348 |
| 2021-08-31 | $44.99 | $45.01 | $44.16 | $44.43 | $44.18 | 1,939,606 |
| 2021-08-30 | $44.64 | $44.92 | $44.51 | $44.83 | $44.57 | 1,763,447 |
| 2021-08-27 | $43.20 | $44.01 | $43.14 | $43.99 | $43.74 | 1,529,627 |
| 2021-08-26 | $43.12 | $43.29 | $42.79 | $43.05 | $42.80 | 1,473,292 |
| 2021-08-25 | $43.11 | $43.37 | $42.95 | $42.95 | $42.70 | 2,083,843 |
| 2021-08-24 | $43.07 | $43.27 | $42.86 | $43.12 | $42.87 | 2,798,081 |
| 2021-08-23 | $42.87 | $43.18 | $42.61 | $43.16 | $42.91 | 3,680,513 |
| 2021-08-20 | $41.99 | $42.57 | $41.92 | $42.33 | $42.09 | 2,988,974 |
| 2021-08-19 | $41.18 | $42.27 | $41.15 | $41.92 | $41.68 | 3,186,124 |
| 2021-08-18 | $42.23 | $42.86 | $42.20 | $42.25 | $42.01 | 1,709,141 |
| 2021-08-17 | $42.55 | $42.58 | $41.75 | $42.34 | $42.10 | 2,334,580 |
| 2021-08-16 | $43.20 | $43.27 | $42.79 | $43.13 | $42.88 | 1,006,295 |
| 2021-08-13 | $42.73 | $43.15 | $42.60 | $43.14 | $42.89 | 1,335,424 |
| 2021-08-12 | $42.85 | $42.99 | $42.48 | $42.73 | $42.49 | 1,410,613 |
| 2021-08-11 | $42.82 | $42.90 | $42.28 | $42.72 | $42.48 | 1,362,088 |
| 2021-08-10 | $43.07 | $43.16 | $42.24 | $42.67 | $42.43 | 2,212,762 |
| 2021-08-09 | $42.72 | $43.01 | $42.53 | $42.69 | $42.45 | 1,470,802 |
| 2021-08-06 | $42.17 | $42.36 | $42.05 | $42.10 | $41.86 | 1,307,532 |
| 2021-08-05 | $42.45 | $42.48 | $42.06 | $42.24 | $42.00 | 1,316,931 |
| 2021-08-04 | $41.90 | $42.13 | $41.75 | $42.02 | $41.78 | 1,621,794 |
| 2021-08-03 | $41.87 | $41.99 | $41.55 | $41.90 | $41.66 | 1,879,280 |
| 2021-08-02 | $41.74 | $41.93 | $41.16 | $41.26 | $41.02 | 1,699,554 |
| 2021-07-30 | $41.10 | $41.33 | $40.65 | $41.27 | $41.03 | 2,361,405 |
| 2021-07-29 | $41.07 | $41.81 | $41.05 | $41.71 | $41.47 | 3,747,933 |
| 2021-07-28 | $38.70 | $39.38 | $38.64 | $39.33 | $39.10 | 1,908,931 |
| 2021-07-27 | $39.18 | $39.19 | $38.08 | $38.75 | $38.53 | 1,857,206 |
| 2021-07-26 | $39.57 | $39.58 | $39.12 | $39.40 | $39.17 | 1,690,119 |
| 2021-07-23 | $39.03 | $39.12 | $38.73 | $38.98 | $38.76 | 1,207,998 |
| 2021-07-22 | $38.25 | $38.39 | $38.00 | $38.08 | $37.86 | 1,172,505 |
| 2021-07-21 | $37.81 | $38.52 | $37.65 | $38.51 | $38.29 | 1,274,264 |
| 2021-07-20 | $36.45 | $37.23 | $36.24 | $36.94 | $36.73 | 2,097,067 |
| 2021-07-19 | $36.54 | $37.07 | $36.39 | $37.05 | $36.84 | 1,616,690 |
| 2021-07-16 | $38.39 | $38.64 | $37.56 | $37.61 | $37.39 | 1,799,176 |
| 2021-07-15 | $38.61 | $38.69 | $37.93 | $38.12 | $37.90 | 2,202,258 |
| 2021-07-14 | $39.43 | $39.69 | $39.09 | $39.12 | $38.90 | 2,532,350 |
| 2021-07-13 | $38.04 | $38.40 | $38.01 | $38.17 | $37.95 | 816,863 |
| 2021-07-12 | $38.64 | $38.68 | $38.23 | $38.61 | $38.39 | 1,089,692 |
| 2021-07-09 | $37.93 | $38.18 | $37.51 | $38.14 | $37.92 | 1,662,684 |
| 2021-07-08 | $36.34 | $36.84 | $36.21 | $36.68 | $36.47 | 2,168,800 |
| 2021-07-07 | $37.81 | $37.91 | $37.31 | $37.49 | $37.28 | 2,596,769 |
| 2021-07-06 | $37.71 | $37.86 | $37.02 | $37.36 | $37.15 | 1,376,477 |
| 2021-07-02 | $37.21 | $37.35 | $37.04 | $37.22 | $37.01 | 1,128,724 |
| 2021-07-01 | $36.67 | $36.74 | $36.32 | $36.43 | $36.22 | 1,246,996 |
| 2021-06-30 | $36.56 | $36.68 | $36.17 | $36.38 | $36.17 | 1,294,186 |
| 2021-06-29 | $36.96 | $37.36 | $36.83 | $37.28 | $37.07 | 911,201 |
| 2021-06-28 | $36.56 | $37.28 | $36.56 | $37.12 | $36.91 | 1,583,313 |
| 2021-06-25 | $36.83 | $36.91 | $36.52 | $36.52 | $36.31 | 845,717 |
| 2021-06-24 | $36.71 | $36.95 | $36.56 | $36.74 | $36.53 | 931,519 |
| 2021-06-23 | $36.22 | $36.37 | $36.01 | $36.07 | $35.86 | 908,760 |
| 2021-06-22 | $36.30 | $36.49 | $36.13 | $36.42 | $36.21 | 1,069,579 |
| 2021-06-21 | $36.12 | $36.19 | $35.75 | $36.11 | $35.90 | 1,430,998 |
| 2021-06-18 | $36.78 | $36.88 | $35.93 | $35.95 | $35.68 | 6,413,643 |
| 2021-06-17 | $37.41 | $38.08 | $37.37 | $37.85 | $37.57 | 2,198,802 |
| 2021-06-16 | $38.29 | $38.47 | $37.65 | $37.83 | $37.55 | 1,195,144 |
| 2021-06-15 | $38.34 | $38.54 | $37.93 | $38.02 | $37.74 | 1,548,117 |
| 2021-06-14 | $38.13 | $38.73 | $37.93 | $38.72 | $38.43 | 1,462,604 |
| 2021-06-11 | $38.06 | $38.21 | $37.95 | $38.20 | $37.92 | 1,441,281 |
| 2021-06-10 | $37.54 | $38.01 | $37.49 | $37.82 | $37.54 | 1,474,214 |
| 2021-06-09 | $37.15 | $37.26 | $36.99 | $37.09 | $36.82 | 1,176,401 |
| 2021-06-08 | $37.14 | $37.17 | $36.66 | $36.83 | $36.56 | 1,395,681 |
| 2021-06-07 | $37.23 | $37.23 | $36.70 | $36.81 | $36.54 | 1,286,127 |
| 2021-06-04 | $36.86 | $37.30 | $36.78 | $37.17 | $36.90 | 1,047,038 |
| 2021-06-03 | $36.84 | $36.86 | $36.34 | $36.34 | $36.07 | 1,320,466 |
| 2021-06-02 | $36.89 | $37.41 | $36.79 | $37.11 | $36.84 | 1,622,036 |
| 2021-06-01 | $37.69 | $37.83 | $37.27 | $37.44 | $37.16 | 2,105,315 |
| 2021-05-28 | $36.99 | $37.48 | $36.89 | $37.34 | $37.06 | 1,049,032 |
| 2021-05-27 | $36.58 | $37.07 | $36.51 | $36.98 | $36.71 | 1,268,494 |
| 2021-05-26 | $36.86 | $37.08 | $36.60 | $36.85 | $36.58 | 960,227 |
| 2021-05-25 | $37.17 | $37.35 | $36.76 | $37.03 | $36.76 | 1,278,063 |
| 2021-05-24 | $36.24 | $36.78 | $36.15 | $36.71 | $36.44 | 2,790,152 |
| 2021-05-21 | $36.41 | $36.43 | $36.05 | $36.21 | $35.94 | 2,337,055 |
| 2021-05-20 | $35.79 | $36.33 | $35.69 | $36.18 | $35.91 | 1,616,304 |
| 2021-05-19 | $34.70 | $35.86 | $34.65 | $35.79 | $35.53 | 2,054,059 |
| 2021-05-18 | $35.59 | $35.94 | $35.32 | $35.32 | $35.06 | 1,222,441 |
| 2021-05-17 | $35.22 | $35.48 | $34.98 | $35.42 | $35.16 | 1,292,215 |
| 2021-05-14 | $35.34 | $35.83 | $34.97 | $35.66 | $35.40 | 1,561,463 |
| 2021-05-13 | $35.28 | $35.44 | $34.52 | $34.81 | $34.55 | 2,070,799 |
| 2021-05-12 | $34.75 | $35.06 | $34.16 | $34.33 | $34.08 | 2,356,712 |
| 2021-05-11 | $35.04 | $35.77 | $34.96 | $35.76 | $35.50 | 3,132,787 |
| 2021-05-10 | $37.15 | $37.15 | $36.11 | $36.13 | $35.86 | 2,408,410 |
| 2021-05-07 | $37.31 | $37.61 | $36.99 | $37.33 | $37.05 | 1,778,220 |
| 2021-05-06 | $36.08 | $36.57 | $35.91 | $36.56 | $36.29 | 2,262,538 |
| 2021-05-05 | $36.89 | $37.02 | $36.39 | $36.51 | $36.24 | 1,570,495 |
| 2021-05-04 | $36.45 | $36.57 | $35.93 | $36.48 | $36.21 | 2,601,322 |
| 2021-05-03 | $37.78 | $37.81 | $36.87 | $37.06 | $36.79 | 2,333,803 |
| 2021-04-30 | $38.21 | $38.33 | $36.95 | $37.29 | $37.01 | 3,708,527 |
| 2021-04-29 | $40.51 | $40.59 | $38.76 | $39.46 | $39.17 | 4,196,519 |
| 2021-04-28 | $39.08 | $39.15 | $38.46 | $38.61 | $38.33 | 3,007,111 |
| 2021-04-27 | $39.96 | $39.98 | $39.38 | $39.79 | $39.50 | 1,729,714 |
| 2021-04-26 | $38.93 | $39.56 | $38.92 | $39.35 | $39.06 | 1,315,264 |
| 2021-04-23 | $38.37 | $39.01 | $38.30 | $38.88 | $38.59 | 1,130,463 |
| 2021-04-22 | $38.55 | $38.56 | $37.64 | $37.77 | $37.49 | 1,659,690 |
| 2021-04-21 | $36.95 | $37.89 | $36.82 | $37.87 | $37.59 | 2,004,728 |
| 2021-04-20 | $37.36 | $37.57 | $36.80 | $37.05 | $36.78 | 2,580,416 |
| 2021-04-19 | $39.00 | $39.14 | $38.00 | $38.42 | $38.14 | 2,233,269 |
| 2021-04-16 | $38.89 | $39.18 | $38.73 | $38.98 | $38.69 | 2,330,459 |
| 2021-04-15 | $39.23 | $39.39 | $38.84 | $38.94 | $38.65 | 2,975,174 |
| 2021-04-14 | $39.45 | $39.46 | $38.96 | $39.05 | $38.76 | 1,595,800 |
| 2021-04-13 | $39.61 | $39.64 | $38.86 | $39.19 | $38.90 | 2,757,219 |
| 2021-04-12 | $39.25 | $39.28 | $38.55 | $38.68 | $38.39 | 1,925,333 |
| 2021-04-09 | $39.22 | $39.64 | $39.18 | $39.53 | $39.24 | 1,206,576 |
| 2021-04-08 | $39.74 | $39.88 | $39.38 | $39.67 | $39.38 | 1,330,034 |
| 2021-04-07 | $39.06 | $39.73 | $38.91 | $39.66 | $39.37 | 1,866,551 |
| 2021-04-06 | $39.39 | $39.44 | $38.63 | $38.91 | $38.62 | 1,706,059 |
| 2021-04-05 | $39.88 | $40.08 | $39.53 | $39.88 | $39.59 | 1,167,258 |
| 2021-04-01 | $38.75 | $39.36 | $38.74 | $39.35 | $39.06 | 1,604,444 |
| 2021-03-31 | $37.77 | $38.61 | $37.76 | $38.33 | $38.05 | 1,539,102 |
| 2021-03-30 | $37.21 | $37.64 | $37.04 | $37.44 | $37.16 | 1,552,784 |
| 2021-03-29 | $37.95 | $38.06 | $37.37 | $37.77 | $37.49 | 1,896,905 |
| 2021-03-26 | $37.44 | $38.59 | $37.44 | $38.59 | $38.31 | 1,884,064 |
| 2021-03-25 | $36.59 | $37.28 | $36.37 | $37.09 | $36.82 | 2,208,013 |
| 2021-03-24 | $37.21 | $37.33 | $36.68 | $36.69 | $36.42 | 1,840,939 |
| 2021-03-23 | $37.98 | $38.02 | $36.91 | $37.01 | $36.74 | 1,888,954 |
| 2021-03-22 | $37.53 | $38.52 | $37.43 | $38.23 | $37.95 | 3,252,720 |
| 2021-03-19 | $36.26 | $37.32 | $35.96 | $37.11 | $36.80 | 4,524,471 |
| 2021-03-18 | $36.33 | $36.48 | $35.63 | $35.63 | $35.33 | 1,949,421 |
| 2021-03-17 | $36.20 | $37.16 | $36.00 | $36.99 | $36.68 | 2,164,070 |
| 2021-03-16 | $36.43 | $36.92 | $36.31 | $36.40 | $36.09 | 2,473,065 |
| 2021-03-15 | $35.97 | $36.51 | $35.69 | $36.50 | $36.19 | 2,084,441 |
| 2021-03-12 | $35.29 | $35.81 | $35.05 | $35.75 | $35.45 | 1,760,889 |
| 2021-03-11 | $36.16 | $36.33 | $35.73 | $36.12 | $35.81 | 2,495,728 |
| 2021-03-10 | $35.36 | $35.56 | $34.29 | $34.61 | $34.32 | 3,536,202 |
| 2021-03-09 | $35.27 | $36.35 | $35.09 | $35.83 | $35.53 | 3,911,812 |
| 2021-03-08 | $34.53 | $34.92 | $33.30 | $33.30 | $33.02 | 4,164,063 |
| 2021-03-05 | $35.06 | $35.29 | $33.84 | $35.00 | $34.70 | 5,758,606 |
| 2021-03-04 | $35.82 | $36.18 | $34.06 | $34.45 | $34.16 | 5,546,113 |
| 2021-03-03 | $36.62 | $36.74 | $35.84 | $35.91 | $35.61 | 3,396,421 |
| 2021-03-02 | $37.54 | $37.58 | $36.88 | $36.99 | $36.68 | 4,956,458 |
| 2021-03-01 | $37.69 | $38.16 | $37.35 | $38.14 | $37.82 | 5,772,667 |
| 2021-02-26 | $39.12 | $39.22 | $38.53 | $38.86 | $38.53 | 2,674,520 |
| 2021-02-25 | $39.88 | $40.18 | $38.33 | $38.53 | $38.20 | 2,817,796 |
| 2021-02-24 | $39.80 | $40.83 | $39.31 | $40.74 | $40.39 | 1,851,044 |
| 2021-02-23 | $39.70 | $40.27 | $38.82 | $40.08 | $39.74 | 3,290,125 |
| 2021-02-22 | $41.35 | $41.60 | $40.41 | $40.62 | $40.28 | 1,852,236 |
| 2021-02-19 | $41.81 | $42.13 | $41.64 | $41.93 | $41.57 | 1,537,486 |
| 2021-02-18 | $41.42 | $41.58 | $40.78 | $41.20 | $40.85 | 1,556,729 |
| 2021-02-17 | $42.16 | $42.27 | $41.19 | $41.75 | $41.40 | 2,120,320 |
| 2021-02-16 | $42.88 | $43.02 | $42.25 | $42.48 | $42.12 | 2,154,938 |
| 2021-02-12 | $42.26 | $42.86 | $42.12 | $42.79 | $42.43 | 1,419,500 |
| 2021-02-11 | $41.74 | $42.65 | $41.62 | $42.57 | $42.21 | 2,276,353 |
| 2021-02-10 | $41.63 | $41.75 | $40.61 | $40.71 | $40.37 | 2,194,031 |
| 2021-02-09 | $41.71 | $42.13 | $41.59 | $41.64 | $41.29 | 2,100,741 |
| 2021-02-08 | $41.06 | $42.08 | $41.03 | $41.93 | $41.57 | 2,812,269 |
| 2021-02-05 | $40.92 | $40.92 | $40.31 | $40.52 | $40.18 | 2,088,765 |
| 2021-02-04 | $39.89 | $40.57 | $39.64 | $40.54 | $40.20 | 2,051,273 |
| 2021-02-03 | $41.06 | $41.11 | $39.81 | $39.96 | $39.62 | 2,348,240 |
| 2021-02-02 | $41.04 | $41.23 | $40.67 | $41.18 | $40.83 | 1,863,476 |
| 2021-02-01 | $40.92 | $41.60 | $40.68 | $41.46 | $41.11 | 2,151,901 |
| 2021-01-29 | $40.61 | $40.89 | $39.77 | $39.95 | $39.61 | 3,560,031 |
| 2021-01-28 | $40.77 | $40.93 | $39.05 | $40.33 | $39.99 | 5,505,871 |
| 2021-01-27 | $38.29 | $38.78 | $37.71 | $37.87 | $37.55 | 3,033,177 |
| 2021-01-26 | $40.10 | $40.13 | $39.52 | $39.83 | $39.49 | 1,520,169 |
| 2021-01-25 | $40.08 | $40.37 | $39.23 | $39.92 | $39.58 | 2,001,471 |
| 2021-01-22 | $39.75 | $40.05 | $39.57 | $39.71 | $39.37 | 3,087,714 |
| 2021-01-21 | $40.48 | $40.75 | $40.20 | $40.53 | $40.19 | 3,544,707 |
| 2021-01-20 | $40.75 | $41.03 | $40.29 | $40.29 | $39.95 | 1,779,695 |
| 2021-01-19 | $39.82 | $40.55 | $39.60 | $40.52 | $40.18 | 2,088,887 |
| 2021-01-15 | $40.23 | $40.32 | $39.31 | $39.79 | $39.45 | 1,932,693 |
| 2021-01-14 | $40.92 | $41.14 | $40.15 | $40.17 | $39.83 | 2,757,902 |
| 2021-01-13 | $41.08 | $41.22 | $40.72 | $41.01 | $40.66 | 2,028,320 |
| 2021-01-12 | $41.03 | $41.20 | $40.50 | $41.11 | $40.76 | 3,084,076 |
| 2021-01-11 | $40.26 | $41.09 | $40.06 | $41.00 | $40.65 | 2,962,078 |
| 2021-01-08 | $41.21 | $41.42 | $39.58 | $40.09 | $39.75 | 3,641,130 |
| 2021-01-07 | $39.13 | $40.23 | $39.11 | $40.06 | $39.72 | 3,322,448 |
| 2021-01-06 | $39.04 | $40.28 | $38.85 | $39.38 | $39.05 | 4,488,535 |
| 2021-01-05 | $39.19 | $39.73 | $39.15 | $39.70 | $39.36 | 2,538,470 |
| 2021-01-04 | $38.86 | $39.27 | $38.16 | $38.51 | $38.18 | 3,504,541 |
| 2020-12-31 | $37.34 | $37.44 | $36.96 | $37.12 | $36.81 | 927,542 |
| 2020-12-30 | $37.31 | $37.68 | $37.29 | $37.56 | $37.24 | 1,198,768 |
| 2020-12-29 | $37.15 | $37.16 | $36.56 | $36.78 | $36.47 | 1,261,677 |
| 2020-12-28 | $37.36 | $37.46 | $36.68 | $36.80 | $36.49 | 1,835,228 |
| 2020-12-24 | $36.70 | $37.02 | $36.66 | $36.91 | $36.60 | 524,226 |
| 2020-12-23 | $37.25 | $37.33 | $36.61 | $36.62 | $36.31 | 1,275,019 |
| 2020-12-22 | $36.14 | $36.90 | $36.09 | $36.81 | $36.50 | 2,551,120 |
| 2020-12-21 | $35.27 | $35.93 | $35.08 | $35.90 | $35.60 | 2,513,487 |
| 2020-12-18 | $36.55 | $36.78 | $36.28 | $36.51 | $36.20 | 2,291,583 |
| 2020-12-17 | $36.70 | $36.77 | $36.11 | $36.29 | $35.98 | 1,929,078 |
| 2020-12-16 | $36.50 | $36.56 | $36.17 | $36.34 | $36.03 | 2,165,105 |
| 2020-12-15 | $35.91 | $36.81 | $35.91 | $36.59 | $36.28 | 3,854,577 |
| 2020-12-14 | $34.87 | $35.53 | $34.87 | $35.28 | $34.98 | 2,483,736 |
| 2020-12-11 | $35.48 | $35.66 | $34.80 | $34.95 | $34.61 | 3,964,200 |
| 2020-12-10 | $35.00 | $35.80 | $34.94 | $35.54 | $35.20 | 3,198,166 |
| 2020-12-09 | $36.91 | $36.92 | $34.97 | $35.27 | $34.93 | 9,496,742 |
| 2020-12-08 | $41.39 | $41.71 | $41.10 | $41.57 | $41.17 | 1,906,899 |
| 2020-12-07 | $41.65 | $41.99 | $41.47 | $41.99 | $41.58 | 1,333,805 |
| 2020-12-04 | $41.06 | $41.80 | $40.99 | $41.76 | $41.36 | 1,809,417 |
| 2020-12-03 | $40.92 | $41.10 | $40.61 | $40.64 | $40.25 | 1,211,149 |
| 2020-12-02 | $40.19 | $40.78 | $39.91 | $40.65 | $40.26 | 2,243,378 |
| 2020-12-01 | $40.54 | $41.65 | $40.32 | $41.40 | $41.00 | 4,440,700 |
| 2020-11-30 | $39.77 | $39.86 | $39.16 | $39.65 | $39.27 | 2,444,097 |
| 2020-11-27 | $39.35 | $39.74 | $39.19 | $39.55 | $39.17 | 1,610,038 |
| 2020-11-25 | $38.01 | $38.31 | $37.85 | $37.98 | $37.61 | 2,713,858 |
| 2020-11-24 | $37.45 | $37.56 | $37.05 | $37.54 | $37.18 | 1,751,170 |
| 2020-11-23 | $37.53 | $37.57 | $36.96 | $37.51 | $37.15 | 2,170,747 |
| 2020-11-20 | $36.47 | $36.99 | $36.46 | $36.54 | $36.19 | 1,503,107 |
| 2020-11-19 | $35.69 | $36.35 | $35.54 | $36.34 | $35.99 | 1,694,554 |
| 2020-11-18 | $35.46 | $35.98 | $35.36 | $35.41 | $35.07 | 1,758,566 |
| 2020-11-17 | $35.41 | $35.50 | $35.02 | $35.26 | $34.92 | 1,292,503 |
| 2020-11-16 | $34.88 | $35.55 | $34.79 | $35.55 | $35.21 | 2,108,750 |
| 2020-11-13 | $34.29 | $34.44 | $34.11 | $34.35 | $34.02 | 1,406,602 |
| 2020-11-12 | $33.89 | $34.20 | $33.44 | $33.55 | $33.23 | 1,248,699 |
| 2020-11-11 | $34.21 | $34.66 | $34.17 | $34.58 | $34.25 | 1,144,677 |
| 2020-11-10 | $34.51 | $34.64 | $33.41 | $33.51 | $33.19 | 1,814,249 |
| 2020-11-09 | $35.90 | $36.32 | $35.07 | $35.08 | $34.74 | 3,064,531 |
| 2020-11-06 | $34.32 | $34.72 | $34.00 | $34.59 | $34.26 | 1,285,605 |
| 2020-11-05 | $34.00 | $34.28 | $33.85 | $34.07 | $33.74 | 1,806,035 |
| 2020-11-04 | $32.25 | $33.12 | $32.06 | $33.04 | $32.72 | 2,034,903 |
| 2020-11-03 | $31.81 | $32.30 | $31.74 | $32.15 | $31.84 | 1,692,990 |
| 2020-11-02 | $31.09 | $31.43 | $30.70 | $31.10 | $30.80 | 1,448,208 |
| 2020-10-30 | $30.87 | $30.93 | $30.16 | $30.54 | $30.25 | 1,699,916 |
| 2020-10-29 | $30.59 | $31.35 | $30.39 | $31.14 | $30.84 | 3,454,787 |
| 2020-10-28 | $30.71 | $30.78 | $30.20 | $30.46 | $30.17 | 4,352,800 |
| 2020-10-27 | $32.89 | $33.10 | $31.79 | $31.81 | $31.50 | 3,322,502 |
| 2020-10-26 | $33.66 | $33.86 | $32.81 | $33.16 | $32.84 | 2,450,256 |
| 2020-10-23 | $33.90 | $34.14 | $33.59 | $34.01 | $33.68 | 1,674,056 |
| 2020-10-22 | $34.69 | $34.80 | $33.70 | $33.77 | $33.44 | 2,720,808 |
| 2020-10-21 | $34.37 | $34.88 | $34.07 | $34.17 | $33.84 | 4,294,822 |
| 2020-10-20 | $34.65 | $34.93 | $34.44 | $34.51 | $34.18 | 2,441,886 |
| 2020-10-19 | $34.58 | $34.79 | $34.05 | $34.24 | $33.91 | 1,910,567 |
| 2020-10-16 | $34.75 | $34.85 | $34.23 | $34.31 | $33.98 | 1,356,124 |
| 2020-10-15 | $33.67 | $34.37 | $33.58 | $34.25 | $33.92 | 2,793,576 |
| 2020-10-14 | $35.07 | $35.14 | $34.41 | $34.57 | $34.24 | 1,940,128 |
| 2020-10-13 | $35.07 | $35.23 | $34.81 | $34.81 | $34.47 | 3,871,203 |
| 2020-10-12 | $35.16 | $35.34 | $34.89 | $35.07 | $34.73 | 3,966,344 |
| 2020-10-09 | $34.29 | $34.95 | $34.29 | $34.90 | $34.56 | 4,097,688 |
| 2020-10-08 | $33.38 | $33.65 | $33.33 | $33.53 | $33.21 | 1,839,884 |
| 2020-10-07 | $33.15 | $33.42 | $32.99 | $33.32 | $33.00 | 1,963,926 |
| 2020-10-06 | $32.91 | $33.32 | $32.48 | $32.56 | $32.25 | 2,537,960 |
| 2020-10-05 | $32.77 | $33.32 | $32.72 | $33.25 | $32.93 | 1,768,033 |
| 2020-10-02 | $32.34 | $32.67 | $32.21 | $32.23 | $31.92 | 2,172,353 |
| 2020-10-01 | $32.91 | $33.30 | $32.67 | $33.21 | $32.89 | 4,872,490 |
| 2020-09-30 | $30.42 | $31.01 | $30.37 | $30.69 | $30.39 | 1,390,999 |
| 2020-09-29 | $30.38 | $30.83 | $30.33 | $30.60 | $30.30 | 1,375,038 |
| 2020-09-28 | $29.96 | $30.28 | $29.76 | $30.27 | $29.98 | 1,668,793 |
| 2020-09-25 | $28.90 | $29.31 | $28.80 | $29.19 | $28.91 | 2,679,854 |
| 2020-09-24 | $29.44 | $30.27 | $29.30 | $29.89 | $29.60 | 1,941,626 |
| 2020-09-23 | $30.03 | $30.10 | $29.15 | $29.23 | $28.95 | 2,409,777 |
| 2020-09-22 | $29.91 | $30.19 | $29.45 | $30.17 | $29.88 | 1,565,265 |
| 2020-09-21 | $29.65 | $30.05 | $29.30 | $30.00 | $29.71 | 2,131,017 |
| 2020-09-18 | $31.26 | $31.28 | $30.34 | $30.54 | $30.20 | 2,343,260 |
| 2020-09-17 | $30.56 | $31.14 | $30.51 | $31.11 | $30.77 | 1,434,490 |
| 2020-09-16 | $31.85 | $31.94 | $31.14 | $31.18 | $30.84 | 1,692,427 |
| 2020-09-15 | $31.34 | $31.62 | $31.21 | $31.40 | $31.05 | 2,909,644 |
| 2020-09-14 | $31.13 | $31.33 | $30.91 | $31.10 | $30.76 | 3,038,214 |
| 2020-09-11 | $30.33 | $30.40 | $29.45 | $29.74 | $29.41 | 3,337,074 |
| 2020-09-10 | $30.02 | $30.18 | $29.21 | $29.40 | $29.08 | 3,136,465 |
| 2020-09-09 | $28.79 | $29.60 | $28.43 | $29.38 | $29.06 | 4,736,209 |
| 2020-09-08 | $26.98 | $27.66 | $26.90 | $26.96 | $26.66 | 3,016,270 |
| 2020-09-04 | $28.43 | $28.76 | $27.35 | $28.28 | $27.97 | 3,570,946 |
| 2020-09-03 | $30.31 | $30.33 | $28.19 | $28.35 | $28.04 | 5,218,827 |
| 2020-09-02 | $30.96 | $31.27 | $30.55 | $31.12 | $30.78 | 2,180,408 |
| 2020-09-01 | $30.21 | $30.60 | $30.09 | $30.50 | $30.16 | 1,683,406 |
| 2020-08-31 | $30.13 | $30.40 | $29.94 | $30.25 | $29.92 | 1,657,120 |
| 2020-08-28 | $29.86 | $30.15 | $29.80 | $30.09 | $29.76 | 1,232,269 |
| 2020-08-27 | $31.06 | $31.08 | $29.71 | $29.87 | $29.54 | 2,097,397 |
| 2020-08-26 | $30.29 | $31.07 | $30.19 | $30.91 | $30.57 | 3,072,598 |
| 2020-08-25 | $29.99 | $30.19 | $29.81 | $30.19 | $29.86 | 1,631,990 |
| 2020-08-24 | $29.70 | $29.82 | $29.42 | $29.69 | $29.36 | 2,081,751 |
| 2020-08-21 | $28.46 | $28.77 | $28.34 | $28.75 | $28.43 | 1,608,162 |
| 2020-08-20 | $28.72 | $28.93 | $28.64 | $28.75 | $28.43 | 1,927,874 |
| 2020-08-19 | $29.53 | $29.60 | $29.17 | $29.23 | $28.91 | 990,109 |
| 2020-08-18 | $29.99 | $30.00 | $29.32 | $29.34 | $29.02 | 1,250,968 |
| 2020-08-17 | $29.98 | $30.07 | $29.60 | $29.63 | $29.30 | 1,830,998 |
| 2020-08-14 | $29.28 | $29.56 | $29.06 | $29.12 | $28.80 | 1,165,479 |
| 2020-08-13 | $30.19 | $30.30 | $29.56 | $29.66 | $29.33 | 1,786,407 |
| 2020-08-12 | $29.42 | $30.42 | $29.28 | $30.26 | $29.93 | 2,809,540 |
| 2020-08-11 | $29.18 | $29.76 | $28.96 | $28.97 | $28.65 | 2,162,307 |
| 2020-08-10 | $28.60 | $28.70 | $28.22 | $28.60 | $28.28 | 1,474,620 |
| 2020-08-07 | $28.93 | $29.04 | $28.35 | $28.63 | $28.31 | 1,654,892 |
| 2020-08-06 | $28.94 | $29.02 | $28.63 | $28.91 | $28.59 | 1,873,466 |
| 2020-08-05 | $28.85 | $29.23 | $28.73 | $29.00 | $28.68 | 1,585,895 |
| 2020-08-04 | $28.83 | $29.23 | $28.83 | $29.04 | $28.72 | 2,102,142 |
| 2020-08-03 | $28.39 | $29.17 | $28.33 | $28.88 | $28.56 | 4,281,216 |
| 2020-07-31 | $28.54 | $28.58 | $27.61 | $27.94 | $27.63 | 3,259,845 |
| 2020-07-30 | $28.06 | $28.53 | $27.76 | $28.29 | $27.98 | 4,706,641 |
| 2020-07-29 | $28.39 | $29.13 | $28.38 | $28.99 | $28.67 | 4,854,828 |
| 2020-07-28 | $28.96 | $29.51 | $28.93 | $29.08 | $28.76 | 6,169,904 |
| 2020-07-27 | $30.35 | $30.94 | $30.25 | $30.87 | $30.53 | 2,231,089 |
| 2020-07-24 | $29.93 | $30.29 | $29.47 | $29.60 | $29.27 | 3,321,792 |
| 2020-07-23 | $31.05 | $31.25 | $29.74 | $29.97 | $29.64 | 5,003,454 |
| 2020-07-22 | $30.83 | $31.12 | $30.56 | $30.66 | $30.32 | 2,962,295 |
| 2020-07-21 | $31.11 | $31.17 | $30.27 | $30.44 | $30.10 | 2,757,325 |
| 2020-07-20 | $30.09 | $31.06 | $29.95 | $31.04 | $30.70 | 2,316,483 |
| 2020-07-17 | $29.96 | $30.11 | $29.69 | $30.00 | $29.67 | 2,043,870 |
| 2020-07-16 | $28.81 | $29.72 | $28.80 | $29.56 | $29.23 | 2,892,848 |
| 2020-07-15 | $29.37 | $29.47 | $28.86 | $29.33 | $29.01 | 3,600,230 |
| 2020-07-14 | $28.13 | $29.08 | $27.99 | $29.01 | $28.69 | 6,967,409 |
| 2020-07-13 | $29.34 | $29.67 | $28.24 | $28.32 | $28.01 | 2,210,817 |
| 2020-07-10 | $29.04 | $29.08 | $28.48 | $28.70 | $28.38 | 2,582,994 |
| 2020-07-09 | $27.61 | $28.09 | $27.19 | $28.01 | $27.70 | 2,546,683 |
| 2020-07-08 | $27.01 | $27.38 | $26.87 | $27.38 | $27.08 | 1,165,331 |
| 2020-07-07 | $27.70 | $27.83 | $27.26 | $27.27 | $26.97 | 1,233,442 |
| 2020-07-06 | $27.51 | $28.03 | $27.51 | $27.92 | $27.61 | 2,135,531 |
| 2020-07-02 | $26.83 | $27.27 | $26.79 | $27.09 | $26.79 | 1,961,414 |
| 2020-07-01 | $26.82 | $27.02 | $26.56 | $26.61 | $26.32 | 1,607,924 |
| 2020-06-30 | $26.73 | $27.50 | $26.70 | $27.41 | $27.11 | 1,600,726 |
| 2020-06-29 | $26.49 | $26.75 | $26.13 | $26.75 | $26.45 | 1,709,273 |
| 2020-06-26 | $26.67 | $26.71 | $26.07 | $26.13 | $25.84 | 1,497,801 |
| 2020-06-25 | $26.76 | $26.89 | $26.38 | $26.87 | $26.57 | 2,914,301 |
| 2020-06-24 | $27.17 | $27.26 | $26.44 | $26.65 | $26.36 | 1,532,330 |
| 2020-06-23 | $27.63 | $27.63 | $27.34 | $27.37 | $27.07 | 1,035,799 |
| 2020-06-22 | $26.72 | $26.82 | $26.32 | $26.81 | $26.51 | 1,447,610 |
| 2020-06-19 | $27.59 | $27.64 | $26.67 | $26.80 | $26.46 | 1,917,878 |
| 2020-06-18 | $27.29 | $27.38 | $26.97 | $27.17 | $26.83 | 1,134,720 |
| 2020-06-17 | $27.10 | $27.28 | $26.84 | $26.97 | $26.63 | 1,098,787 |
| 2020-06-16 | $27.15 | $27.27 | $26.32 | $26.71 | $26.37 | 1,737,173 |
| 2020-06-15 | $25.19 | $26.29 | $25.07 | $26.28 | $25.95 | 1,609,115 |
| 2020-06-12 | $26.06 | $26.22 | $25.22 | $25.70 | $25.38 | 1,461,934 |
| 2020-06-11 | $26.28 | $26.47 | $25.15 | $25.19 | $24.87 | 2,142,126 |
| 2020-06-10 | $27.40 | $27.54 | $27.01 | $27.21 | $26.87 | 1,454,903 |
| 2020-06-09 | $26.98 | $27.47 | $26.95 | $27.20 | $26.86 | 1,106,204 |
| 2020-06-08 | $27.69 | $27.72 | $26.93 | $27.34 | $27.00 | 1,752,868 |
| 2020-06-05 | $28.23 | $28.63 | $27.92 | $27.96 | $27.61 | 1,999,658 |
| 2020-06-04 | $27.46 | $27.68 | $27.33 | $27.63 | $27.28 | 2,074,982 |
| 2020-06-03 | $27.35 | $27.79 | $27.02 | $27.58 | $27.23 | 3,581,485 |
| 2020-06-02 | $25.89 | $25.89 | $25.22 | $25.78 | $25.46 | 2,456,504 |
| 2020-06-01 | $24.83 | $24.99 | $24.65 | $24.91 | $24.60 | 2,398,827 |
| 2020-05-29 | $24.40 | $24.96 | $24.28 | $24.85 | $24.54 | 2,383,353 |
| 2020-05-28 | $24.44 | $24.79 | $23.91 | $23.98 | $23.68 | 2,283,864 |
| 2020-05-27 | $24.53 | $24.63 | $23.59 | $24.47 | $24.16 | 3,078,324 |
| 2020-05-26 | $25.49 | $25.54 | $24.83 | $24.90 | $24.59 | 2,745,036 |
| 2020-05-22 | $23.99 | $24.20 | $23.76 | $24.14 | $23.84 | 1,282,300 |
| 2020-05-21 | $24.50 | $24.73 | $23.84 | $23.97 | $23.67 | 3,259,546 |
| 2020-05-20 | $24.24 | $24.89 | $24.20 | $24.72 | $24.41 | 4,228,581 |
| 2020-05-19 | $23.55 | $24.45 | $23.53 | $23.85 | $23.55 | 3,708,361 |
| 2020-05-18 | $24.00 | $25.05 | $23.96 | $24.89 | $24.58 | 1,876,634 |
| 2020-05-15 | $23.74 | $23.89 | $23.23 | $23.64 | $23.34 | 1,561,857 |
| 2020-05-14 | $23.73 | $24.66 | $23.46 | $24.60 | $24.29 | 2,090,742 |
| 2020-05-13 | $24.98 | $25.06 | $24.08 | $24.45 | $24.14 | 1,386,884 |
| 2020-05-12 | $25.95 | $25.99 | $24.93 | $24.95 | $24.64 | 1,441,422 |
| 2020-05-11 | $24.85 | $25.15 | $24.66 | $24.93 | $24.62 | 1,260,656 |
| 2020-05-08 | $25.34 | $25.61 | $25.22 | $25.45 | $25.13 | 2,390,547 |
| 2020-05-07 | $25.19 | $25.31 | $24.87 | $25.17 | $24.85 | 1,057,672 |
| 2020-05-06 | $24.96 | $25.10 | $24.61 | $24.61 | $24.30 | 1,184,555 |
| 2020-05-05 | $24.30 | $24.86 | $24.17 | $24.31 | $24.00 | 2,255,855 |
| 2020-05-04 | $24.34 | $25.37 | $24.21 | $25.25 | $24.93 | 1,877,199 |
| 2020-05-01 | $25.00 | $25.09 | $24.32 | $24.86 | $24.55 | 1,540,442 |
| 2020-04-30 | $26.16 | $26.26 | $25.44 | $25.57 | $25.25 | 2,589,146 |
| 2020-04-29 | $26.49 | $27.64 | $26.36 | $27.50 | $27.15 | 2,009,330 |
| 2020-04-28 | $27.02 | $27.07 | $26.16 | $26.21 | $25.88 | 2,314,888 |
| 2020-04-27 | $25.54 | $25.90 | $25.47 | $25.68 | $25.36 | 1,200,913 |
| 2020-04-24 | $24.95 | $25.02 | $24.29 | $25.01 | $24.70 | 2,413,295 |
| 2020-04-23 | $23.68 | $24.36 | $23.55 | $23.64 | $23.34 | 2,291,487 |
| 2020-04-22 | $23.28 | $23.41 | $22.75 | $23.30 | $23.01 | 2,606,518 |
| 2020-04-21 | $22.11 | $22.30 | $21.22 | $21.39 | $21.12 | 1,877,421 |
| 2020-04-20 | $22.70 | $23.12 | $22.64 | $22.64 | $22.36 | 2,020,453 |
| 2020-04-17 | $23.42 | $23.43 | $22.95 | $23.24 | $22.95 | 1,557,185 |
| 2020-04-16 | $22.72 | $22.73 | $22.09 | $22.51 | $22.23 | 1,536,872 |
| 2020-04-15 | $22.78 | $22.89 | $22.18 | $22.35 | $22.07 | 2,341,166 |
| 2020-04-14 | $24.06 | $24.56 | $23.84 | $24.09 | $23.79 | 2,883,940 |
| 2020-04-13 | $22.90 | $23.35 | $22.53 | $23.27 | $22.98 | 1,569,096 |
| 2020-04-09 | $24.19 | $24.38 | $22.70 | $22.98 | $22.69 | 1,904,089 |
| 2020-04-08 | $22.67 | $23.30 | $22.38 | $23.10 | $22.81 | 1,903,306 |
| 2020-04-07 | $22.92 | $22.94 | $21.92 | $22.23 | $21.95 | 2,496,205 |
| 2020-04-06 | $20.65 | $21.81 | $20.55 | $21.58 | $21.31 | 1,773,745 |
| 2020-04-03 | $19.60 | $19.70 | $18.97 | $19.22 | $18.98 | 2,280,873 |
| 2020-04-02 | $20.07 | $20.43 | $19.62 | $19.99 | $19.74 | 1,969,998 |
| 2020-04-01 | $20.86 | $21.04 | $19.86 | $20.05 | $19.80 | 2,083,570 |
| 2020-03-31 | $21.60 | $21.93 | $21.14 | $21.37 | $21.10 | 1,921,061 |
| 2020-03-30 | $21.03 | $21.62 | $20.78 | $21.32 | $21.05 | 2,480,650 |
| 2020-03-27 | $20.85 | $20.93 | $20.20 | $20.22 | $19.97 | 1,736,412 |
| 2020-03-26 | $20.68 | $21.54 | $20.27 | $21.44 | $21.17 | 3,074,619 |
| 2020-03-25 | $20.66 | $21.62 | $20.00 | $20.87 | $20.61 | 3,625,014 |
| 2020-03-24 | $19.52 | $20.04 | $18.91 | $19.95 | $19.70 | 3,312,825 |
| 2020-03-23 | $17.10 | $17.85 | $16.67 | $17.66 | $17.44 | 3,086,102 |
| 2020-03-20 | $17.34 | $17.91 | $16.34 | $16.42 | $16.21 | 3,258,641 |
| 2020-03-19 | $15.36 | $16.77 | $15.00 | $16.21 | $16.01 | 4,899,544 |
| 2020-03-18 | $15.99 | $16.81 | $14.67 | $15.86 | $15.66 | 3,473,979 |
| 2020-03-17 | $17.81 | $18.50 | $17.28 | $18.36 | $18.13 | 4,431,377 |
| 2020-03-16 | $16.96 | $18.99 | $16.22 | $17.24 | $17.02 | 4,659,666 |
| 2020-03-13 | $22.35 | $22.35 | $19.68 | $21.33 | $20.99 | 4,396,413 |
| 2020-03-12 | $21.07 | $21.24 | $19.48 | $19.52 | $19.21 | 4,391,029 |
| 2020-03-11 | $23.62 | $23.86 | $22.55 | $22.87 | $22.50 | 4,642,950 |
| 2020-03-10 | $25.41 | $25.41 | $23.86 | $24.70 | $24.30 | 5,386,844 |
| 2020-03-09 | $23.86 | $24.76 | $19.80 | $23.46 | $23.08 | 4,494,985 |
| 2020-03-06 | $26.26 | $26.72 | $25.89 | $26.31 | $25.89 | 3,559,867 |
| 2020-03-05 | $26.98 | $27.53 | $26.75 | $26.91 | $26.48 | 2,618,138 |
| 2020-03-04 | $27.57 | $28.08 | $27.22 | $28.06 | $27.61 | 4,007,992 |
| 2020-03-03 | $28.14 | $28.66 | $27.20 | $27.57 | $27.13 | 6,458,103 |
| 2020-03-02 | $26.91 | $27.85 | $26.43 | $27.83 | $27.38 | 5,067,907 |
| 2020-02-28 | $26.06 | $27.46 | $25.98 | $27.40 | $26.96 | 7,098,060 |
| 2020-02-27 | $27.22 | $27.69 | $26.68 | $26.76 | $26.33 | 7,408,622 |
| 2020-02-26 | $28.80 | $29.20 | $28.44 | $28.54 | $28.08 | 4,489,391 |
| 2020-02-25 | $28.77 | $28.83 | $27.91 | $28.01 | $27.56 | 5,234,697 |
| 2020-02-24 | $28.01 | $28.79 | $27.96 | $28.34 | $27.89 | 4,679,991 |
| 2020-02-21 | $31.35 | $31.39 | $30.40 | $30.50 | $30.01 | 2,877,714 |
| 2020-02-20 | $31.44 | $31.81 | $30.88 | $31.32 | $30.82 | 2,185,557 |
| 2020-02-19 | $30.96 | $31.63 | $30.94 | $31.56 | $31.05 | 2,279,136 |
| 2020-02-18 | $29.99 | $30.33 | $29.87 | $30.33 | $29.84 | 3,129,050 |
| 2020-02-14 | $31.23 | $31.58 | $31.11 | $31.23 | $30.73 | 2,274,457 |
| 2020-02-13 | $31.55 | $31.98 | $31.38 | $31.77 | $31.26 | 2,535,268 |
| 2020-02-12 | $31.08 | $31.38 | $31.04 | $31.29 | $30.79 | 2,547,336 |
| 2020-02-11 | $30.57 | $31.00 | $30.53 | $30.94 | $30.44 | 2,369,581 |
| 2020-02-10 | $29.77 | $30.41 | $29.71 | $30.36 | $29.87 | 2,588,595 |
| 2020-02-07 | $29.52 | $29.91 | $29.43 | $29.61 | $29.14 | 2,586,383 |
| 2020-02-06 | $29.92 | $29.97 | $29.68 | $29.94 | $29.46 | 1,786,644 |
| 2020-02-05 | $30.29 | $30.32 | $29.96 | $30.23 | $29.75 | 4,214,115 |
| 2020-02-04 | $29.28 | $29.59 | $29.16 | $29.58 | $29.11 | 2,148,061 |
| 2020-02-03 | $28.12 | $28.67 | $28.09 | $28.60 | $28.14 | 2,327,567 |
| 2020-01-31 | $28.63 | $28.68 | $27.64 | $27.85 | $27.40 | 3,343,789 |
| 2020-01-30 | $29.02 | $29.52 | $28.86 | $29.49 | $29.02 | 3,279,956 |
| 2020-01-29 | $30.17 | $30.17 | $29.54 | $29.56 | $29.09 | 2,679,927 |
| 2020-01-28 | $29.21 | $29.89 | $29.12 | $29.88 | $29.40 | 3,024,500 |
| 2020-01-27 | $28.97 | $29.17 | $28.70 | $28.82 | $28.36 | 5,394,403 |
| 2020-01-24 | $30.68 | $30.68 | $30.04 | $30.14 | $29.66 | 4,727,136 |
| 2020-01-23 | $30.08 | $30.22 | $29.67 | $30.04 | $29.56 | 6,070,498 |
| 2020-01-22 | $27.82 | $28.39 | $27.81 | $28.39 | $27.94 | 4,262,472 |
| 2020-01-21 | $27.77 | $27.93 | $27.71 | $27.77 | $27.33 | 1,474,159 |
| 2020-01-17 | $27.81 | $27.93 | $27.76 | $27.89 | $27.44 | 1,757,111 |
| 2020-01-16 | $27.68 | $27.77 | $27.47 | $27.71 | $27.27 | 1,882,178 |
| 2020-01-15 | $27.40 | $27.50 | $27.23 | $27.34 | $26.90 | 1,873,521 |
| 2020-01-14 | $27.87 | $28.14 | $27.75 | $27.94 | $27.49 | 1,458,351 |
| 2020-01-13 | $27.70 | $27.89 | $27.60 | $27.87 | $27.42 | 1,720,649 |
| 2020-01-10 | $27.59 | $27.63 | $27.31 | $27.38 | $26.94 | 1,859,041 |
| 2020-01-09 | $28.15 | $28.19 | $27.74 | $27.93 | $27.48 | 2,899,477 |
| 2020-01-08 | $27.23 | $27.58 | $27.18 | $27.36 | $26.92 | 2,036,669 |
| 2020-01-07 | $27.33 | $27.57 | $27.22 | $27.23 | $26.79 | 2,183,593 |
| 2020-01-06 | $26.66 | $26.89 | $26.61 | $26.80 | $26.37 | 1,611,023 |
| 2020-01-03 | $27.34 | $27.57 | $27.31 | $27.33 | $26.89 | 1,652,998 |
| 2020-01-02 | $27.80 | $27.90 | $27.66 | $27.89 | $27.44 | 1,744,472 |
| 2019-12-31 | $26.79 | $27.15 | $26.79 | $26.91 | $26.48 | 818,318 |
| 2019-12-30 | $26.96 | $27.02 | $26.73 | $26.93 | $26.50 | 1,154,046 |
| 2019-12-27 | $27.23 | $27.27 | $27.02 | $27.09 | $26.66 | 1,082,660 |
| 2019-12-26 | $27.30 | $27.35 | $27.16 | $27.26 | $26.82 | 871,528 |
| 2019-12-24 | $27.08 | $27.25 | $26.90 | $27.22 | $26.78 | 590,900 |
| 2019-12-23 | $26.84 | $27.19 | $26.84 | $27.07 | $26.64 | 1,994,696 |
| 2019-12-20 | $26.96 | $27.06 | $26.78 | $26.86 | $26.43 | 2,075,345 |
| 2019-12-19 | $26.64 | $26.96 | $26.52 | $26.81 | $26.38 | 1,793,759 |
| 2019-12-18 | $26.61 | $26.68 | $26.50 | $26.60 | $26.17 | 2,061,508 |
| 2019-12-17 | $27.20 | $27.32 | $27.03 | $27.27 | $26.83 | 1,446,872 |
| 2019-12-16 | $27.19 | $27.39 | $27.02 | $27.02 | $26.59 | 1,671,961 |
| 2019-12-13 | $27.43 | $27.79 | $27.22 | $27.34 | $26.84 | 3,825,734 |
| 2019-12-12 | $26.52 | $27.18 | $26.50 | $27.15 | $26.66 | 3,519,665 |
| 2019-12-11 | $25.94 | $26.43 | $25.93 | $26.42 | $25.94 | 1,434,912 |
| 2019-12-10 | $25.70 | $25.92 | $25.60 | $25.82 | $25.35 | 1,519,095 |
| 2019-12-09 | $25.60 | $25.71 | $25.37 | $25.39 | $24.93 | 1,280,556 |
| 2019-12-06 | $25.36 | $25.59 | $25.27 | $25.47 | $25.01 | 2,131,460 |
| 2019-12-05 | $24.80 | $24.92 | $24.65 | $24.87 | $24.42 | 1,401,436 |
| 2019-12-04 | $24.70 | $24.77 | $24.54 | $24.65 | $24.20 | 1,219,492 |
| 2019-12-03 | $24.06 | $24.34 | $23.92 | $24.30 | $23.86 | 2,203,928 |
| 2019-12-02 | $24.49 | $24.49 | $24.05 | $24.27 | $23.83 | 1,770,191 |
| 2019-11-29 | $24.60 | $24.62 | $24.33 | $24.37 | $23.93 | 1,017,402 |
| 2019-11-27 | $24.86 | $24.89 | $24.70 | $24.89 | $24.44 | 973,841 |
| 2019-11-26 | $24.79 | $24.85 | $24.61 | $24.84 | $24.39 | 2,678,077 |
| 2019-11-25 | $24.25 | $24.48 | $24.22 | $24.47 | $24.03 | 1,167,108 |
| 2019-11-22 | $24.14 | $24.16 | $23.80 | $23.87 | $23.44 | 1,802,959 |
| 2019-11-21 | $23.91 | $23.91 | $23.57 | $23.69 | $23.26 | 2,391,986 |
| 2019-11-20 | $24.19 | $24.28 | $23.80 | $24.01 | $23.57 | 1,863,564 |
| 2019-11-19 | $24.38 | $24.43 | $24.12 | $24.13 | $23.69 | 1,713,662 |
| 2019-11-18 | $24.31 | $24.41 | $24.14 | $24.26 | $23.82 | 1,636,609 |
| 2019-11-15 | $24.32 | $24.40 | $24.14 | $24.19 | $23.75 | 1,220,996 |
| 2019-11-14 | $24.03 | $24.11 | $23.86 | $24.03 | $23.59 | 1,438,268 |
| 2019-11-13 | $23.97 | $24.15 | $23.85 | $24.03 | $23.59 | 2,481,501 |
| 2019-11-12 | $24.27 | $24.32 | $24.08 | $24.11 | $23.67 | 1,988,314 |
| 2019-11-11 | $23.68 | $23.89 | $23.64 | $23.78 | $23.35 | 1,030,557 |
| 2019-11-08 | $23.58 | $23.87 | $23.51 | $23.87 | $23.44 | 2,029,868 |
| 2019-11-07 | $23.78 | $23.92 | $23.57 | $23.65 | $23.22 | 1,908,481 |
| 2019-11-06 | $23.50 | $23.51 | $23.25 | $23.40 | $22.97 | 1,849,854 |
| 2019-11-05 | $23.52 | $23.60 | $23.37 | $23.45 | $23.02 | 2,096,509 |
| 2019-11-04 | $23.51 | $23.59 | $23.36 | $23.47 | $23.04 | 1,982,628 |
| 2019-11-01 | $22.96 | $23.29 | $22.90 | $23.25 | $22.83 | 1,879,373 |
| 2019-10-31 | $22.83 | $22.83 | $22.46 | $22.68 | $22.27 | 2,601,338 |
| 2019-10-30 | $23.16 | $23.16 | $22.78 | $23.00 | $22.58 | 2,743,579 |
| 2019-10-29 | $23.30 | $23.38 | $23.07 | $23.09 | $22.67 | 3,519,449 |
| 2019-10-28 | $22.90 | $23.01 | $22.83 | $22.91 | $22.49 | 2,905,668 |
| 2019-10-25 | $22.46 | $22.52 | $22.27 | $22.38 | $21.97 | 2,439,457 |
| 2019-10-24 | $21.85 | $22.48 | $21.82 | $22.44 | $22.03 | 4,829,235 |
| 2019-10-23 | $20.86 | $20.86 | $20.47 | $20.50 | $20.13 | 4,586,017 |
| 2019-10-22 | $21.30 | $21.36 | $21.04 | $21.06 | $20.68 | 2,113,635 |
| 2019-10-21 | $21.36 | $21.48 | $21.25 | $21.41 | $21.02 | 2,390,972 |
| 2019-10-18 | $21.11 | $21.20 | $20.90 | $21.11 | $20.73 | 1,853,381 |
| 2019-10-17 | $21.49 | $21.51 | $21.04 | $21.17 | $20.79 | 2,094,973 |
| 2019-10-16 | $21.53 | $21.55 | $21.28 | $21.29 | $20.90 | 1,970,571 |
| 2019-10-15 | $21.26 | $21.65 | $21.20 | $21.53 | $21.14 | 1,771,729 |
| 2019-10-14 | $21.05 | $21.11 | $20.94 | $21.02 | $20.64 | 1,443,196 |
| 2019-10-11 | $20.88 | $21.37 | $20.86 | $21.05 | $20.67 | 3,896,878 |
| 2019-10-10 | $19.41 | $19.82 | $19.38 | $19.64 | $19.28 | 1,895,453 |
| 2019-10-09 | $19.40 | $19.47 | $19.30 | $19.42 | $19.07 | 1,805,226 |
| 2019-10-08 | $19.32 | $19.36 | $18.93 | $18.94 | $18.60 | 2,002,477 |
| 2019-10-07 | $19.57 | $19.80 | $19.55 | $19.69 | $19.33 | 2,615,109 |
| 2019-10-04 | $19.46 | $19.75 | $19.42 | $19.73 | $19.37 | 3,345,772 |
| 2019-10-03 | $19.01 | $19.24 | $18.68 | $19.18 | $18.83 | 1,780,165 |
| 2019-10-02 | $19.02 | $19.08 | $18.80 | $19.00 | $18.65 | 2,300,773 |
| 2019-10-01 | $19.56 | $19.62 | $19.10 | $19.12 | $18.77 | 1,968,807 |
| 2019-09-30 | $19.20 | $19.38 | $19.14 | $19.34 | $18.99 | 1,301,561 |
| 2019-09-27 | $19.33 | $19.45 | $18.94 | $19.05 | $18.70 | 2,449,400 |
| 2019-09-26 | $19.41 | $19.42 | $19.15 | $19.29 | $18.94 | 1,299,398 |
| 2019-09-25 | $18.95 | $19.41 | $18.84 | $19.35 | $19.00 | 1,399,973 |
| 2019-09-24 | $19.42 | $19.47 | $19.02 | $19.16 | $18.81 | 1,831,109 |
| 2019-09-23 | $19.25 | $19.49 | $19.14 | $19.37 | $19.02 | 1,731,645 |
| 2019-09-20 | $19.77 | $19.78 | $19.21 | $19.28 | $18.93 | 2,017,369 |
| 2019-09-19 | $20.01 | $20.10 | $19.81 | $19.83 | $19.47 | 1,431,648 |
| 2019-09-18 | $19.88 | $20.09 | $19.67 | $19.93 | $19.57 | 2,453,214 |
| 2019-09-17 | $19.56 | $19.78 | $19.55 | $19.76 | $19.40 | 875,806 |
| 2019-09-16 | $19.78 | $19.95 | $19.72 | $19.87 | $19.51 | 1,184,298 |
| 2019-09-13 | $20.25 | $20.25 | $20.07 | $20.10 | $19.68 | 1,861,695 |
| 2019-09-12 | $19.83 | $20.18 | $19.73 | $20.00 | $19.58 | 1,985,829 |
| 2019-09-11 | $19.75 | $19.97 | $19.71 | $19.93 | $19.51 | 1,734,272 |
| 2019-09-10 | $19.35 | $19.47 | $19.16 | $19.46 | $19.05 | 1,936,369 |
| 2019-09-09 | $19.42 | $19.56 | $19.28 | $19.44 | $19.03 | 1,603,932 |
| 2019-09-06 | $19.21 | $19.26 | $19.07 | $19.20 | $18.79 | 1,989,073 |
| 2019-09-05 | $18.90 | $19.14 | $18.86 | $18.95 | $18.55 | 2,679,212 |
| 2019-09-04 | $17.94 | $18.13 | $17.88 | $18.08 | $17.70 | 2,702,183 |
| 2019-09-03 | $17.54 | $17.56 | $17.26 | $17.34 | $16.97 | 2,042,222 |
| 2019-08-30 | $17.90 | $17.92 | $17.61 | $17.70 | $17.33 | 1,465,797 |
| 2019-08-29 | $17.68 | $17.88 | $17.61 | $17.68 | $17.31 | 2,337,870 |
| 2019-08-28 | $17.20 | $17.40 | $17.11 | $17.27 | $16.90 | 2,388,198 |
| 2019-08-27 | $17.60 | $17.68 | $17.36 | $17.45 | $17.08 | 1,775,548 |
| 2019-08-26 | $17.36 | $17.63 | $17.27 | $17.44 | $17.07 | 3,236,595 |
| 2019-08-23 | $17.48 | $17.81 | $17.04 | $17.12 | $16.76 | 4,423,273 |
| 2019-08-22 | $18.17 | $18.23 | $17.98 | $18.04 | $17.66 | 1,161,141 |
| 2019-08-21 | $18.33 | $18.33 | $18.11 | $18.18 | $17.80 | 1,037,220 |
| 2019-08-20 | $18.05 | $18.14 | $17.93 | $17.97 | $17.59 | 1,184,330 |
| 2019-08-19 | $18.03 | $18.14 | $17.92 | $18.00 | $17.62 | 1,474,847 |
| 2019-08-16 | $17.29 | $17.64 | $17.28 | $17.50 | $17.13 | 2,048,540 |
| 2019-08-15 | $17.10 | $17.34 | $17.03 | $17.28 | $16.91 | 1,861,069 |
| 2019-08-14 | $17.45 | $17.57 | $17.06 | $17.16 | $16.80 | 1,685,283 |
| 2019-08-13 | $17.39 | $18.24 | $17.30 | $18.11 | $17.73 | 2,132,878 |
| 2019-08-12 | $17.62 | $17.70 | $17.43 | $17.55 | $17.18 | 1,316,058 |
| 2019-08-09 | $17.77 | $17.86 | $17.45 | $17.73 | $17.36 | 2,634,241 |
| 2019-08-08 | $17.40 | $17.64 | $17.32 | $17.56 | $17.19 | 1,713,562 |
| 2019-08-07 | $16.85 | $17.13 | $16.81 | $17.06 | $16.70 | 1,460,393 |
| 2019-08-06 | $17.02 | $17.13 | $16.79 | $16.94 | $16.58 | 1,912,274 |
| 2019-08-05 | $17.06 | $17.10 | $16.66 | $16.82 | $16.46 | 2,463,782 |
| 2019-08-02 | $17.73 | $17.75 | $17.43 | $17.55 | $17.18 | 3,439,457 |
| 2019-08-01 | $18.39 | $18.80 | $17.67 | $17.97 | $17.59 | 2,972,725 |
| 2019-07-31 | $18.78 | $18.78 | $18.10 | $18.25 | $17.86 | 2,915,351 |
| 2019-07-30 | $18.60 | $18.70 | $18.49 | $18.65 | $18.26 | 1,885,389 |
| 2019-07-29 | $19.06 | $19.11 | $18.85 | $19.10 | $18.70 | 3,092,914 |
| 2019-07-26 | $19.41 | $19.42 | $19.11 | $19.15 | $18.75 | 2,827,334 |
| 2019-07-25 | $19.39 | $19.41 | $18.84 | $19.02 | $18.62 | 5,002,299 |
| 2019-07-24 | $19.36 | $19.68 | $19.34 | $19.45 | $19.04 | 5,203,785 |
| 2019-07-23 | $19.02 | $19.06 | $18.87 | $19.03 | $18.63 | 2,345,172 |
| 2019-07-22 | $18.52 | $18.68 | $18.47 | $18.57 | $18.18 | 2,310,198 |
| 2019-07-19 | $18.28 | $18.36 | $18.14 | $18.19 | $17.81 | 1,812,072 |
| 2019-07-18 | $17.78 | $18.16 | $17.78 | $18.08 | $17.70 | 3,150,659 |
| 2019-07-17 | $17.90 | $17.92 | $17.73 | $17.78 | $17.40 | 2,197,803 |
| 2019-07-16 | $17.65 | $17.82 | $17.53 | $17.67 | $17.30 | 1,279,342 |
| 2019-07-15 | $17.89 | $17.95 | $17.68 | $17.80 | $17.42 | 1,355,990 |
| 2019-07-12 | $17.71 | $17.88 | $17.69 | $17.86 | $17.48 | 1,120,213 |
| 2019-07-11 | $17.73 | $17.77 | $17.52 | $17.65 | $17.28 | 3,601,789 |
| 2019-07-10 | $17.80 | $17.95 | $17.59 | $17.66 | $17.29 | 2,181,087 |
| 2019-07-09 | $17.18 | $17.48 | $17.18 | $17.47 | $17.10 | 2,151,401 |
| 2019-07-08 | $17.56 | $17.58 | $17.38 | $17.50 | $17.13 | 1,770,678 |
| 2019-07-05 | $17.73 | $17.74 | $17.56 | $17.69 | $17.32 | 2,548,508 |
| 2019-07-03 | $18.04 | $18.07 | $17.95 | $18.01 | $17.63 | 2,662,865 |
| 2019-07-02 | $18.23 | $18.26 | $17.93 | $18.02 | $17.64 | 5,023,677 |
| 2019-07-01 | $18.68 | $18.72 | $18.20 | $18.35 | $17.96 | 6,511,353 |
| 2019-06-28 | $17.77 | $17.84 | $17.61 | $17.62 | $17.25 | 5,006,259 |
| 2019-06-27 | $17.47 | $17.55 | $17.40 | $17.51 | $17.14 | 1,506,888 |
| 2019-06-26 | $17.39 | $17.44 | $17.10 | $17.12 | $16.76 | 2,805,180 |
| 2019-06-25 | $17.06 | $17.08 | $16.57 | $16.59 | $16.24 | 3,223,563 |
| 2019-06-24 | $16.95 | $17.12 | $16.90 | $17.02 | $16.66 | 1,923,246 |
| 2019-06-21 | $16.90 | $17.04 | $16.82 | $16.98 | $16.62 | 2,640,661 |
| 2019-06-20 | $17.32 | $17.33 | $16.98 | $17.15 | $16.79 | 4,790,173 |
| 2019-06-19 | $16.70 | $16.74 | $16.48 | $16.58 | $16.23 | 3,372,475 |
| 2019-06-18 | $15.62 | $16.30 | $15.60 | $16.11 | $15.77 | 5,457,364 |
| 2019-06-17 | $15.80 | $15.92 | $15.56 | $15.59 | $15.26 | 3,021,166 |
| 2019-06-14 | $15.81 | $15.87 | $15.70 | $15.81 | $15.42 | 2,218,824 |
| 2019-06-13 | $16.42 | $16.55 | $16.33 | $16.54 | $16.13 | 1,856,709 |
| 2019-06-12 | $16.65 | $16.65 | $16.28 | $16.29 | $15.88 | 2,216,788 |
| 2019-06-11 | $16.93 | $16.96 | $16.57 | $16.68 | $16.26 | 2,517,133 |
| 2019-06-10 | $16.30 | $16.55 | $16.25 | $16.34 | $15.93 | 4,422,262 |
| 2019-06-07 | $15.84 | $17.12 | $15.77 | $16.52 | $16.11 | 7,119,487 |
| 2019-06-06 | $15.64 | $15.71 | $15.43 | $15.63 | $15.24 | 1,713,562 |
| 2019-06-05 | $15.94 | $15.98 | $15.54 | $15.62 | $15.23 | 3,623,571 |
| 2019-06-04 | $15.64 | $15.99 | $15.51 | $15.98 | $15.58 | 2,995,463 |
| 2019-06-03 | $15.23 | $15.41 | $15.05 | $15.16 | $14.78 | 3,604,100 |
| 2019-05-31 | $15.00 | $15.31 | $14.95 | $15.04 | $14.67 | 3,161,499 |
| 2019-05-30 | $15.03 | $15.23 | $14.97 | $15.11 | $14.73 | 3,608,952 |
| 2019-05-29 | $14.80 | $15.28 | $14.78 | $15.16 | $14.78 | 4,005,465 |
| 2019-05-28 | $15.32 | $15.42 | $15.08 | $15.10 | $14.72 | 3,162,813 |
| 2019-05-24 | $15.37 | $15.49 | $15.19 | $15.24 | $14.86 | 3,816,305 |
| 2019-05-23 | $15.44 | $15.48 | $15.16 | $15.45 | $15.07 | 4,593,669 |
| 2019-05-22 | $16.16 | $16.31 | $16.02 | $16.06 | $15.66 | 3,851,034 |
| 2019-05-21 | $16.39 | $16.50 | $16.20 | $16.36 | $15.95 | 5,340,777 |
| 2019-05-20 | $15.80 | $15.93 | $15.44 | $15.56 | $15.17 | 6,575,293 |
| 2019-05-17 | $17.27 | $17.50 | $16.93 | $16.99 | $16.57 | 5,338,461 |
| 2019-05-16 | $17.36 | $17.68 | $17.32 | $17.41 | $16.98 | 4,436,681 |
| 2019-05-15 | $16.72 | $17.55 | $16.71 | $17.35 | $16.92 | 5,311,395 |
| 2019-05-14 | $16.67 | $17.02 | $16.55 | $16.92 | $16.50 | 6,349,057 |
| 2019-05-13 | $16.16 | $16.22 | $15.66 | $15.71 | $15.32 | 14,099,375 |
| 2019-05-10 | $16.78 | $17.02 | $16.48 | $16.85 | $16.43 | 5,106,112 |
| 2019-05-09 | $16.72 | $16.93 | $16.43 | $16.84 | $16.42 | 5,774,356 |
| 2019-05-08 | $17.14 | $17.46 | $17.11 | $17.20 | $16.77 | 2,507,358 |
| 2019-05-07 | $17.43 | $17.44 | $16.90 | $17.16 | $16.73 | 5,050,232 |
| 2019-05-06 | $17.46 | $17.61 | $17.36 | $17.54 | $17.10 | 3,103,968 |
| 2019-05-03 | $18.23 | $18.46 | $18.20 | $18.45 | $17.99 | 2,319,296 |
| 2019-05-02 | $18.34 | $18.50 | $18.14 | $18.38 | $17.92 | 3,057,877 |
| 2019-05-01 | $18.72 | $18.78 | $18.32 | $18.33 | $17.87 | 2,404,689 |
| 2019-04-30 | $18.29 | $18.40 | $18.23 | $18.35 | $17.89 | 2,839,072 |
| 2019-04-29 | $17.97 | $18.10 | $17.90 | $17.97 | $17.52 | 2,323,218 |
| 2019-04-26 | $18.05 | $18.23 | $17.83 | $18.23 | $17.78 | 3,026,063 |
| 2019-04-25 | $18.76 | $18.77 | $18.21 | $18.44 | $17.98 | 4,374,991 |
| 2019-04-24 | $18.42 | $18.86 | $18.40 | $18.61 | $18.15 | 4,586,843 |
| 2019-04-23 | $18.02 | $18.24 | $17.90 | $18.18 | $17.73 | 5,080,729 |
| 2019-04-22 | $18.55 | $18.57 | $18.25 | $18.41 | $17.95 | 2,073,393 |
| 2019-04-18 | $18.61 | $18.76 | $18.52 | $18.58 | $18.12 | 2,960,318 |
| 2019-04-17 | $18.75 | $18.80 | $18.49 | $18.64 | $18.18 | 4,748,265 |
| 2019-04-16 | $18.21 | $18.40 | $18.10 | $18.37 | $17.91 | 3,297,332 |
| 2019-04-15 | $18.03 | $18.05 | $17.74 | $17.88 | $17.43 | 3,385,596 |
| 2019-04-12 | $18.05 | $18.20 | $17.89 | $18.17 | $17.72 | 3,583,740 |
| 2019-04-11 | $17.68 | $17.79 | $17.47 | $17.54 | $17.10 | 2,325,907 |
| 2019-04-10 | $17.33 | $17.57 | $17.33 | $17.52 | $17.08 | 2,255,538 |
| 2019-04-09 | $17.63 | $17.63 | $17.39 | $17.44 | $17.01 | 3,381,634 |
| 2019-04-08 | $17.46 | $17.67 | $17.36 | $17.62 | $17.18 | 4,211,190 |
| 2019-04-05 | $17.43 | $17.47 | $17.26 | $17.40 | $16.97 | 3,858,406 |
| 2019-04-04 | $16.77 | $17.07 | $16.72 | $16.95 | $16.53 | 5,475,663 |
| 2019-04-03 | $16.70 | $16.80 | $16.48 | $16.56 | $16.15 | 4,829,317 |
| 2019-04-02 | $15.78 | $15.85 | $15.68 | $15.83 | $15.44 | 2,631,819 |
| 2019-04-01 | $15.26 | $15.56 | $15.24 | $15.52 | $15.13 | 4,236,691 |
| 2019-03-29 | $14.67 | $14.86 | $14.62 | $14.85 | $14.48 | 2,088,394 |
| 2019-03-28 | $14.60 | $14.80 | $14.28 | $14.33 | $13.97 | 3,934,945 |
| 2019-03-27 | $15.75 | $15.80 | $14.75 | $14.81 | $14.44 | 7,033,293 |
| 2019-03-26 | $15.85 | $15.96 | $15.80 | $15.93 | $15.53 | 2,495,498 |
| 2019-03-25 | $16.03 | $16.13 | $15.63 | $15.75 | $15.36 | 3,595,351 |
| 2019-03-22 | $16.74 | $16.78 | $16.26 | $16.28 | $15.87 | 3,551,372 |
| 2019-03-21 | $16.46 | $17.06 | $16.46 | $16.97 | $16.55 | 4,493,055 |
| 2019-03-20 | $16.39 | $16.41 | $16.06 | $16.26 | $15.86 | 5,459,878 |
| 2019-03-19 | $16.33 | $16.36 | $16.17 | $16.25 | $15.85 | 3,183,200 |
| 2019-03-18 | $16.29 | $16.37 | $16.03 | $16.14 | $15.74 | 4,470,299 |
| 2019-03-15 | $16.18 | $16.56 | $16.13 | $16.46 | $15.99 | 3,657,790 |
| 2019-03-14 | $15.82 | $15.85 | $15.56 | $15.56 | $15.12 | 2,571,748 |
| 2019-03-13 | $15.82 | $15.84 | $15.66 | $15.68 | $15.23 | 1,864,628 |
| 2019-03-12 | $15.90 | $15.96 | $15.72 | $15.79 | $15.34 | 2,613,833 |
| 2019-03-11 | $15.65 | $15.99 | $15.64 | $15.89 | $15.44 | 2,742,345 |
| 2019-03-08 | $15.39 | $15.71 | $15.34 | $15.64 | $15.19 | 2,615,608 |
| 2019-03-07 | $15.77 | $15.77 | $15.42 | $15.54 | $15.10 | 4,226,621 |
| 2019-03-06 | $16.33 | $16.36 | $15.96 | $15.97 | $15.51 | 2,324,333 |
| 2019-03-05 | $16.74 | $16.74 | $16.59 | $16.61 | $16.14 | 1,705,355 |
| 2019-03-04 | $16.85 | $16.90 | $16.58 | $16.78 | $16.30 | 1,507,766 |
| 2019-03-01 | $16.75 | $16.86 | $16.62 | $16.76 | $16.28 | 2,696,246 |
| 2019-02-28 | $16.42 | $16.48 | $16.30 | $16.36 | $15.89 | 1,409,133 |
| 2019-02-27 | $16.94 | $16.94 | $16.54 | $16.68 | $16.20 | 3,310,429 |
| 2019-02-26 | $17.03 | $17.12 | $16.92 | $17.06 | $16.57 | 2,081,341 |
| 2019-02-25 | $17.47 | $17.48 | $17.12 | $17.17 | $16.68 | 3,025,312 |
| 2019-02-22 | $16.81 | $16.88 | $16.69 | $16.81 | $16.33 | 1,711,170 |
| 2019-02-21 | $16.61 | $16.67 | $16.47 | $16.54 | $16.07 | 1,501,344 |
| 2019-02-20 | $16.40 | $16.70 | $16.39 | $16.55 | $16.08 | 1,259,061 |
| 2019-02-19 | $16.29 | $16.44 | $16.28 | $16.37 | $15.90 | 1,626,028 |
| 2019-02-15 | $16.65 | $16.65 | $16.50 | $16.54 | $16.07 | 1,967,771 |
| 2019-02-14 | $16.42 | $16.53 | $16.32 | $16.45 | $15.98 | 1,714,301 |
| 2019-02-13 | $16.46 | $16.58 | $16.40 | $16.43 | $15.96 | 1,786,167 |
| 2019-02-12 | $16.42 | $16.69 | $16.36 | $16.55 | $16.08 | 3,091,529 |
| 2019-02-11 | $15.73 | $15.83 | $15.65 | $15.72 | $15.27 | 1,978,558 |
| 2019-02-08 | $15.29 | $15.60 | $15.27 | $15.54 | $15.10 | 2,580,955 |
| 2019-02-07 | $15.93 | $16.01 | $15.65 | $15.75 | $15.30 | 2,637,381 |
| 2019-02-06 | $16.17 | $16.59 | $16.16 | $16.36 | $15.89 | 4,794,101 |
| 2019-02-05 | $15.68 | $15.82 | $15.60 | $15.74 | $15.29 | 3,587,987 |
| 2019-02-04 | $15.97 | $16.04 | $15.89 | $16.01 | $15.55 | 1,930,594 |
| 2019-02-01 | $15.85 | $15.98 | $15.76 | $15.93 | $15.48 | 1,354,753 |
| 2019-01-31 | $15.80 | $15.99 | $15.74 | $15.84 | $15.39 | 2,184,827 |
| 2019-01-30 | $16.08 | $16.25 | $15.80 | $16.17 | $15.71 | 2,924,656 |
| 2019-01-29 | $15.95 | $15.95 | $15.69 | $15.75 | $15.30 | 1,795,314 |
| 2019-01-28 | $15.75 | $16.15 | $15.69 | $16.03 | $15.57 | 3,104,669 |
| 2019-01-25 | $16.20 | $16.52 | $16.08 | $16.43 | $15.96 | 5,449,954 |
| 2019-01-24 | $15.28 | $15.79 | $15.27 | $15.62 | $15.17 | 5,947,544 |
| 2019-01-23 | $14.13 | $14.26 | $14.00 | $14.10 | $13.70 | 2,726,445 |
| 2019-01-22 | $14.31 | $14.32 | $13.95 | $14.04 | $13.64 | 3,044,778 |
| 2019-01-18 | $14.32 | $14.61 | $14.23 | $14.55 | $14.14 | 2,499,027 |
| 2019-01-17 | $13.89 | $14.25 | $13.81 | $14.13 | $13.73 | 1,992,737 |
| 2019-01-16 | $14.12 | $14.28 | $14.09 | $14.14 | $13.74 | 3,095,082 |
| 2019-01-15 | $14.07 | $14.18 | $13.90 | $13.97 | $13.57 | 2,251,955 |
| 2019-01-14 | $13.96 | $13.99 | $13.80 | $13.82 | $13.43 | 2,839,151 |
| 2019-01-11 | $14.04 | $14.22 | $13.96 | $14.06 | $13.66 | 2,058,742 |
| 2019-01-10 | $13.81 | $14.12 | $13.79 | $14.10 | $13.70 | 2,134,354 |
| 2019-01-09 | $13.71 | $13.96 | $13.65 | $13.89 | $13.49 | 3,720,635 |
| 2019-01-08 | $13.41 | $13.45 | $12.99 | $13.13 | $12.76 | 2,567,372 |
| 2019-01-07 | $12.94 | $13.18 | $12.87 | $13.09 | $12.72 | 2,366,909 |
| 2019-01-04 | $12.33 | $12.64 | $12.24 | $12.60 | $12.24 | 3,107,319 |
| 2019-01-03 | $12.59 | $12.71 | $12.00 | $12.07 | $11.73 | 4,616,013 |
| 2019-01-02 | $13.57 | $13.86 | $13.57 | $13.74 | $13.35 | 2,376,094 |
| 2018-12-31 | $14.05 | $14.14 | $13.72 | $13.88 | $13.48 | 2,212,085 |
| 2018-12-28 | $14.02 | $14.10 | $13.83 | $13.86 | $13.46 | 2,053,277 |
| 2018-12-27 | $13.48 | $13.75 | $13.36 | $13.73 | $13.34 | 2,887,842 |
| 2018-12-26 | $13.18 | $13.63 | $12.85 | $13.62 | $13.23 | 2,378,369 |
| 2018-12-24 | $13.43 | $13.49 | $13.11 | $13.13 | $12.76 | 1,326,321 |
| 2018-12-21 | $13.74 | $13.78 | $13.30 | $13.36 | $12.98 | 4,519,880 |
| 2018-12-20 | $13.53 | $13.67 | $13.13 | $13.34 | $12.96 | 3,811,030 |
| 2018-12-19 | $13.68 | $13.86 | $13.11 | $13.16 | $12.78 | 3,043,075 |
| 2018-12-18 | $13.90 | $14.03 | $13.64 | $13.68 | $13.29 | 3,940,639 |
| 2018-12-17 | $13.60 | $13.86 | $13.36 | $13.40 | $13.02 | 2,388,837 |
| 2018-12-14 | $13.67 | $13.89 | $13.64 | $13.68 | $13.23 | 1,402,726 |
| 2018-12-13 | $14.06 | $14.08 | $13.83 | $13.88 | $13.42 | 1,977,191 |
| 2018-12-12 | $13.86 | $14.08 | $13.74 | $13.88 | $13.42 | 2,311,169 |
| 2018-12-11 | $13.77 | $13.84 | $13.47 | $13.58 | $13.13 | 2,579,795 |
| 2018-12-10 | $13.41 | $13.67 | $13.24 | $13.38 | $12.94 | 3,914,718 |
| 2018-12-07 | $13.78 | $13.92 | $13.28 | $13.36 | $12.92 | 3,175,047 |
| 2018-12-06 | $13.93 | $14.06 | $13.71 | $13.94 | $13.48 | 4,078,416 |
| 2018-12-04 | $15.33 | $15.39 | $14.70 | $14.73 | $14.25 | 3,474,122 |
| 2018-12-03 | $15.69 | $15.72 | $15.42 | $15.65 | $15.14 | 3,864,861 |
| 2018-11-30 | $14.65 | $14.86 | $14.55 | $14.85 | $14.36 | 1,982,705 |
| 2018-11-29 | $14.84 | $14.90 | $14.70 | $14.77 | $14.29 | 2,144,410 |
| 2018-11-28 | $14.51 | $14.75 | $14.24 | $14.72 | $14.24 | 3,254,562 |
| 2018-11-27 | $14.27 | $14.40 | $14.12 | $14.31 | $13.84 | 3,101,823 |
| 2018-11-26 | $14.50 | $14.56 | $14.34 | $14.54 | $14.06 | 3,109,358 |
| 2018-11-23 | $14.02 | $14.19 | $14.02 | $14.08 | $13.62 | 1,265,976 |
| 2018-11-21 | $14.24 | $14.33 | $14.09 | $14.09 | $13.63 | 3,626,206 |
| 2018-11-20 | $13.45 | $13.87 | $13.39 | $13.60 | $13.15 | 3,859,581 |
| 2018-11-19 | $14.13 | $14.16 | $13.78 | $13.82 | $13.37 | 3,231,028 |
| 2018-11-16 | $13.81 | $14.13 | $13.78 | $14.03 | $13.57 | 5,357,233 |
| 2018-11-15 | $13.67 | $14.32 | $13.65 | $14.30 | $13.83 | 7,846,186 |
| 2018-11-14 | $14.24 | $14.34 | $13.95 | $14.11 | $13.65 | 3,137,480 |
| 2018-11-13 | $13.73 | $14.27 | $13.73 | $14.00 | $13.54 | 6,364,533 |
| 2018-11-12 | $13.91 | $13.95 | $13.66 | $13.72 | $13.27 | 4,376,848 |
| 2018-11-09 | $14.86 | $14.99 | $14.62 | $14.81 | $14.32 | 3,000,099 |
| 2018-11-08 | $14.84 | $15.17 | $14.82 | $14.89 | $14.40 | 3,847,721 |
| 2018-11-07 | $15.32 | $15.35 | $15.04 | $15.16 | $14.66 | 3,147,472 |
| 2018-11-06 | $15.20 | $15.51 | $15.20 | $15.42 | $14.91 | 3,210,190 |
| 2018-11-05 | $15.41 | $15.42 | $15.05 | $15.21 | $14.71 | 5,261,027 |
| 2018-11-02 | $16.02 | $16.10 | $15.58 | $15.81 | $15.29 | 3,665,274 |
| 2018-11-01 | $15.40 | $16.04 | $15.27 | $15.96 | $15.44 | 5,274,260 |
| 2018-10-31 | $15.27 | $15.42 | $15.11 | $15.23 | $14.73 | 4,579,892 |
| 2018-10-30 | $14.37 | $14.82 | $14.28 | $14.82 | $14.33 | 5,086,058 |
| 2018-10-29 | $14.70 | $14.84 | $14.17 | $14.44 | $13.97 | 6,506,878 |
| 2018-10-26 | $13.70 | $14.17 | $13.56 | $13.88 | $13.42 | 6,232,311 |
| 2018-10-25 | $13.76 | $14.08 | $13.63 | $13.99 | $13.53 | 9,560,344 |
| 2018-10-24 | $14.24 | $14.52 | $13.68 | $13.69 | $13.24 | 13,444,286 |
| 2018-10-23 | $15.21 | $16.02 | $15.19 | $15.88 | $15.36 | 6,073,515 |
| 2018-10-22 | $16.07 | $16.19 | $15.83 | $16.03 | $15.50 | 4,439,591 |
| 2018-10-19 | $15.82 | $16.18 | $15.76 | $15.88 | $15.36 | 4,281,071 |
| 2018-10-18 | $16.61 | $16.64 | $16.18 | $16.24 | $15.71 | 3,554,681 |
| 2018-10-17 | $17.50 | $17.54 | $17.12 | $17.22 | $16.65 | 3,600,904 |
| 2018-10-16 | $17.18 | $17.26 | $16.98 | $17.23 | $16.66 | 2,566,992 |
| 2018-10-15 | $16.54 | $16.82 | $16.50 | $16.63 | $16.08 | 2,785,371 |
| 2018-10-12 | $17.07 | $17.12 | $16.46 | $16.65 | $16.10 | 4,206,755 |
| 2018-10-11 | $16.77 | $17.26 | $16.45 | $16.54 | $16.00 | 7,141,009 |
| 2018-10-10 | $16.38 | $16.64 | $16.12 | $16.25 | $15.72 | 6,466,268 |
| 2018-10-09 | $16.88 | $17.29 | $16.87 | $17.09 | $16.53 | 5,047,464 |
| 2018-10-08 | $17.01 | $17.26 | $16.94 | $17.19 | $16.63 | 3,739,897 |
| 2018-10-05 | $17.67 | $17.81 | $17.32 | $17.56 | $16.98 | 5,206,660 |
| 2018-10-04 | $18.65 | $18.67 | $18.08 | $18.26 | $17.66 | 2,844,883 |
| 2018-10-03 | $19.04 | $19.09 | $18.77 | $19.02 | $18.40 | 5,684,802 |
| 2018-10-02 | $18.19 | $19.00 | $18.19 | $18.62 | $18.01 | 5,576,862 |
| 2018-10-01 | $18.59 | $18.70 | $18.22 | $18.28 | $17.68 | 4,942,015 |
| 2018-09-28 | $18.10 | $18.38 | $18.06 | $18.34 | $17.74 | 4,979,629 |
| 2018-09-27 | $18.44 | $18.71 | $18.35 | $18.52 | $17.91 | 5,299,145 |
| 2018-09-26 | $18.84 | $19.09 | $18.78 | $18.83 | $18.21 | 7,502,821 |
| 2018-09-25 | $19.32 | $19.37 | $19.04 | $19.11 | $18.48 | 8,055,463 |
| 2018-09-24 | $19.10 | $19.10 | $18.83 | $19.04 | $18.41 | 3,739,210 |
| 2018-09-21 | $18.97 | $19.05 | $18.81 | $18.82 | $18.20 | 8,269,414 |
| 2018-09-20 | $19.02 | $19.11 | $18.84 | $19.06 | $18.43 | 8,056,741 |
| 2018-09-19 | $18.29 | $18.41 | $18.23 | $18.30 | $17.70 | 2,625,786 |
| 2018-09-18 | $18.08 | $18.26 | $18.08 | $18.17 | $17.57 | 2,277,474 |
| 2018-09-17 | $18.21 | $18.32 | $17.95 | $17.98 | $17.39 | 3,205,541 |
| 2018-09-14 | $18.46 | $18.62 | $18.28 | $18.42 | $17.76 | 3,542,787 |
| 2018-09-13 | $18.22 | $18.64 | $18.07 | $18.42 | $17.76 | 5,413,457 |
| 2018-09-12 | $18.23 | $18.23 | $17.43 | $17.84 | $17.20 | 5,927,416 |
| 2018-09-11 | $18.47 | $18.52 | $18.19 | $18.33 | $17.67 | 3,845,402 |
| 2018-09-10 | $18.94 | $18.94 | $18.63 | $18.77 | $18.09 | 2,845,974 |
| 2018-09-07 | $18.54 | $18.80 | $18.32 | $18.34 | $17.68 | 5,475,114 |
| 2018-09-06 | $19.11 | $19.15 | $18.70 | $18.83 | $18.15 | 4,877,587 |
| 2018-09-05 | $19.43 | $19.45 | $19.01 | $19.13 | $18.44 | 5,525,961 |
| 2018-09-04 | $19.96 | $20.21 | $19.81 | $20.07 | $19.35 | 3,842,961 |
| 2018-08-31 | $20.44 | $20.73 | $20.43 | $20.69 | $19.94 | 1,512,564 |
| 2018-08-30 | $20.66 | $20.76 | $20.47 | $20.51 | $19.77 | 1,581,467 |
| 2018-08-29 | $20.59 | $20.85 | $20.58 | $20.80 | $20.05 | 1,338,012 |
| 2018-08-28 | $21.02 | $21.06 | $20.57 | $20.77 | $20.02 | 3,329,808 |
| 2018-08-27 | $20.38 | $20.98 | $20.31 | $20.74 | $19.99 | 4,604,273 |
| 2018-08-24 | $20.00 | $20.27 | $19.97 | $20.21 | $19.48 | 2,743,602 |
| 2018-08-23 | $19.72 | $19.81 | $19.51 | $19.52 | $18.82 | 1,669,185 |
| 2018-08-22 | $19.73 | $19.78 | $19.56 | $19.72 | $19.01 | 1,852,586 |
| 2018-08-21 | $19.67 | $19.94 | $19.63 | $19.91 | $19.19 | 1,805,079 |
| 2018-08-20 | $19.49 | $19.68 | $19.38 | $19.50 | $18.80 | 1,670,471 |
| 2018-08-17 | $19.23 | $19.49 | $19.12 | $19.47 | $18.77 | 2,726,402 |
| 2018-08-16 | $19.59 | $19.89 | $19.55 | $19.62 | $18.91 | 2,628,204 |
| 2018-08-15 | $19.66 | $19.70 | $19.11 | $19.53 | $18.83 | 5,274,970 |
| 2018-08-14 | $20.46 | $20.51 | $20.19 | $20.23 | $19.50 | 2,414,263 |
| 2018-08-13 | $20.43 | $20.76 | $20.41 | $20.55 | $19.81 | 2,543,719 |
| 2018-08-10 | $20.60 | $20.70 | $20.29 | $20.43 | $19.69 | 3,491,870 |
| 2018-08-09 | $22.12 | $22.17 | $21.73 | $21.74 | $20.96 | 1,492,660 |
| 2018-08-08 | $22.18 | $22.27 | $22.10 | $22.20 | $21.40 | 988,880 |
| 2018-08-07 | $22.18 | $22.34 | $22.07 | $22.15 | $21.35 | 1,527,602 |
| 2018-08-06 | $21.75 | $22.09 | $21.67 | $22.08 | $21.28 | 1,219,289 |
| 2018-08-03 | $22.08 | $22.19 | $21.87 | $22.03 | $21.24 | 1,302,557 |
| 2018-08-02 | $21.49 | $22.12 | $21.47 | $22.09 | $21.29 | 2,579,494 |
| 2018-08-01 | $21.68 | $21.97 | $21.48 | $21.73 | $20.95 | 7,520,037 |
| 2018-07-31 | $22.00 | $22.10 | $21.55 | $21.57 | $20.79 | 4,803,209 |
| 2018-07-30 | $22.13 | $22.18 | $21.57 | $21.64 | $20.86 | 3,788,137 |
| 2018-07-27 | $22.21 | $22.51 | $21.97 | $22.15 | $21.35 | 2,959,760 |
| 2018-07-26 | $22.23 | $22.35 | $21.98 | $22.20 | $21.40 | 3,796,558 |
| 2018-07-25 | $22.35 | $22.41 | $21.75 | $22.20 | $21.40 | 9,904,793 |
| 2018-07-24 | $24.18 | $24.40 | $23.64 | $23.64 | $22.79 | 3,511,125 |
| 2018-07-23 | $23.12 | $23.62 | $22.84 | $23.57 | $22.72 | 3,881,388 |
| 2018-07-20 | $23.24 | $23.75 | $23.22 | $23.50 | $22.65 | 3,027,583 |
| 2018-07-19 | $23.33 | $23.52 | $23.26 | $23.41 | $22.57 | 2,266,841 |
| 2018-07-18 | $23.51 | $23.73 | $23.49 | $23.72 | $22.86 | 2,368,831 |
| 2018-07-17 | $22.70 | $23.31 | $22.63 | $23.24 | $22.40 | 2,682,922 |
| 2018-07-16 | $22.86 | $22.98 | $22.71 | $22.74 | $21.92 | 1,720,516 |
| 2018-07-13 | $22.83 | $22.91 | $22.62 | $22.64 | $21.82 | 1,580,390 |
| 2018-07-12 | $22.32 | $22.79 | $22.27 | $22.76 | $21.94 | 2,781,382 |
| 2018-07-11 | $22.41 | $22.58 | $22.13 | $22.14 | $21.34 | 4,766,891 |
| 2018-07-10 | $22.82 | $23.08 | $22.80 | $22.99 | $22.16 | 3,566,563 |
| 2018-07-09 | $22.44 | $22.77 | $22.25 | $22.71 | $21.89 | 3,223,971 |
| 2018-07-06 | $22.07 | $22.39 | $22.03 | $22.35 | $21.54 | 1,886,451 |
| 2018-07-05 | $22.05 | $22.39 | $21.93 | $22.35 | $21.54 | 2,929,962 |
| 2018-07-03 | $21.94 | $22.22 | $21.74 | $21.75 | $20.97 | 1,391,274 |
| 2018-07-02 | $21.71 | $22.14 | $21.65 | $22.10 | $21.30 | 2,670,613 |
| 2018-06-29 | $22.38 | $22.45 | $22.12 | $22.12 | $21.32 | 2,806,638 |
| 2018-06-28 | $21.65 | $21.99 | $21.46 | $21.84 | $21.05 | 4,962,429 |
| 2018-06-27 | $23.32 | $23.39 | $22.49 | $22.50 | $21.69 | 2,377,074 |
| 2018-06-26 | $22.72 | $23.08 | $22.67 | $22.95 | $22.12 | 3,057,203 |
| 2018-06-25 | $22.75 | $22.81 | $22.21 | $22.57 | $21.76 | 6,477,579 |
| 2018-06-22 | $23.76 | $23.80 | $23.29 | $23.37 | $22.53 | 2,493,919 |
| 2018-06-21 | $23.99 | $24.01 | $23.54 | $23.77 | $22.91 | 4,469,213 |
| 2018-06-20 | $24.21 | $24.42 | $24.17 | $24.28 | $23.40 | 3,059,981 |
| 2018-06-19 | $24.60 | $24.74 | $24.35 | $24.72 | $23.83 | 2,711,536 |
| 2018-06-18 | $25.57 | $25.81 | $25.47 | $25.80 | $24.87 | 1,901,641 |
| 2018-06-15 | $26.21 | $26.23 | $25.98 | $26.12 | $25.12 | 2,023,341 |
| 2018-06-14 | $26.09 | $26.43 | $26.08 | $26.24 | $25.24 | 2,665,120 |
| 2018-06-13 | $26.04 | $26.21 | $25.78 | $25.91 | $24.92 | 4,752,593 |
| 2018-06-12 | $25.21 | $25.21 | $24.94 | $25.05 | $24.09 | 1,395,532 |
| 2018-06-11 | $25.25 | $25.39 | $25.11 | $25.15 | $24.19 | 2,346,044 |
| 2018-06-08 | $24.86 | $24.86 | $24.58 | $24.81 | $23.86 | 2,056,019 |
| 2018-06-07 | $25.39 | $25.40 | $24.82 | $25.02 | $24.06 | 3,800,237 |
| 2018-06-06 | $25.03 | $25.44 | $24.92 | $25.40 | $24.43 | 3,922,117 |
| 2018-06-05 | $24.60 | $24.97 | $24.48 | $24.84 | $23.89 | 4,635,987 |
| 2018-06-04 | $23.95 | $23.96 | $23.70 | $23.79 | $22.88 | 2,505,820 |
| 2018-06-01 | $23.77 | $23.83 | $23.51 | $23.76 | $22.85 | 2,377,912 |
| 2018-05-31 | $23.88 | $23.97 | $23.61 | $23.87 | $22.96 | 3,232,833 |
| 2018-05-30 | $23.80 | $23.90 | $23.60 | $23.71 | $22.80 | 4,577,005 |
| 2018-05-29 | $23.67 | $23.99 | $22.75 | $22.93 | $22.05 | 7,291,030 |
| 2018-05-25 | $23.85 | $24.07 | $23.72 | $24.06 | $23.14 | 2,949,370 |
| 2018-05-24 | $23.59 | $23.81 | $23.39 | $23.79 | $22.88 | 7,066,321 |
| 2018-05-23 | $23.16 | $23.34 | $23.09 | $23.30 | $22.41 | 1,758,718 |
| 2018-05-22 | $23.79 | $23.86 | $23.54 | $23.60 | $22.70 | 1,415,874 |
| 2018-05-21 | $23.92 | $23.99 | $23.65 | $23.74 | $22.83 | 2,211,180 |
| 2018-05-18 | $23.69 | $23.75 | $23.41 | $23.43 | $22.53 | 1,379,558 |
| 2018-05-17 | $23.95 | $24.06 | $23.70 | $23.92 | $23.00 | 2,478,706 |
| 2018-05-16 | $24.15 | $24.27 | $23.63 | $23.83 | $22.92 | 4,114,903 |
| 2018-05-15 | $24.46 | $24.46 | $24.02 | $24.27 | $23.34 | 3,731,232 |
| 2018-05-14 | $24.21 | $24.52 | $24.20 | $24.37 | $23.44 | 3,655,569 |
| 2018-05-11 | $24.00 | $24.20 | $23.93 | $24.06 | $23.14 | 2,304,793 |
| 2018-05-10 | $23.75 | $24.00 | $23.72 | $23.98 | $23.06 | 1,605,057 |
| 2018-05-09 | $23.54 | $23.66 | $23.49 | $23.63 | $22.73 | 1,643,078 |
| 2018-05-08 | $23.24 | $23.34 | $23.09 | $23.26 | $22.37 | 1,948,011 |
| 2018-05-07 | $23.62 | $23.88 | $23.58 | $23.77 | $22.86 | 3,920,193 |
| 2018-05-04 | $22.73 | $23.12 | $22.65 | $23.09 | $22.21 | 1,622,927 |
| 2018-05-03 | $22.83 | $22.99 | $22.60 | $22.91 | $22.03 | 2,184,269 |
| 2018-05-02 | $22.74 | $22.92 | $22.54 | $22.69 | $21.82 | 3,585,951 |
| 2018-05-01 | $21.67 | $22.20 | $21.63 | $22.17 | $21.32 | 1,568,899 |
| 2018-04-30 | $21.73 | $21.89 | $21.57 | $21.74 | $20.91 | 1,767,598 |
| 2018-04-27 | $22.27 | $22.31 | $21.79 | $21.95 | $21.11 | 2,210,337 |
| 2018-04-26 | $22.14 | $22.30 | $22.04 | $22.17 | $21.32 | 2,813,953 |
| 2018-04-25 | $22.24 | $22.30 | $21.70 | $21.99 | $21.15 | 6,851,303 |
| 2018-04-24 | $21.59 | $21.81 | $21.18 | $21.31 | $20.49 | 5,552,142 |
| 2018-04-23 | $21.65 | $21.74 | $20.89 | $20.96 | $20.16 | 5,451,801 |
| 2018-04-20 | $21.56 | $21.74 | $21.43 | $21.50 | $20.68 | 2,655,087 |
| 2018-04-19 | $22.37 | $22.41 | $21.81 | $21.87 | $21.03 | 3,438,288 |
| 2018-04-18 | $22.93 | $23.01 | $22.66 | $22.84 | $21.97 | 1,936,270 |
| 2018-04-17 | $23.01 | $23.31 | $22.99 | $23.27 | $22.38 | 1,851,399 |
| 2018-04-16 | $22.84 | $22.95 | $22.62 | $22.85 | $21.98 | 3,770,025 |
| 2018-04-13 | $22.66 | $22.74 | $22.34 | $22.51 | $21.65 | 1,742,475 |
| 2018-04-12 | $22.50 | $22.87 | $22.47 | $22.84 | $21.97 | 2,349,000 |
| 2018-04-11 | $21.71 | $22.03 | $21.61 | $21.75 | $20.92 | 2,113,164 |
| 2018-04-10 | $22.13 | $22.29 | $21.94 | $22.17 | $21.32 | 2,942,465 |
| 2018-04-09 | $21.34 | $21.60 | $21.12 | $21.13 | $20.32 | 1,989,590 |
| 2018-04-06 | $21.19 | $21.44 | $20.91 | $20.98 | $20.18 | 2,049,373 |
| 2018-04-05 | $21.33 | $21.49 | $21.15 | $21.32 | $20.50 | 3,030,490 |
| 2018-04-04 | $20.46 | $21.32 | $20.42 | $21.28 | $20.47 | 4,243,714 |
| 2018-04-03 | $21.46 | $21.64 | $21.10 | $21.42 | $20.60 | 3,443,126 |
| 2018-04-02 | $22.16 | $22.39 | $21.26 | $21.47 | $20.65 | 2,802,545 |
| 2018-03-29 | $22.14 | $22.45 | $21.98 | $22.29 | $21.44 | 2,248,263 |
| 2018-03-28 | $22.40 | $22.52 | $21.94 | $22.15 | $21.30 | 3,870,204 |
| 2018-03-27 | $23.75 | $23.77 | $22.66 | $22.85 | $21.98 | 2,998,625 |
| 2018-03-26 | $23.31 | $23.60 | $22.97 | $23.57 | $22.67 | 2,903,838 |
| 2018-03-23 | $23.14 | $23.21 | $22.64 | $22.66 | $21.79 | 3,896,676 |
| 2018-03-22 | $24.08 | $24.31 | $23.51 | $23.52 | $22.62 | 4,556,325 |
| 2018-03-21 | $24.81 | $25.12 | $24.73 | $24.97 | $24.01 | 3,237,310 |
| 2018-03-20 | $23.96 | $24.47 | $23.96 | $24.39 | $23.46 | 1,960,151 |
| 2018-03-19 | $24.38 | $24.43 | $23.83 | $24.23 | $23.30 | 2,236,790 |
| 2018-03-16 | $24.33 | $24.54 | $24.25 | $24.51 | $23.51 | 2,021,729 |
| 2018-03-15 | $24.42 | $24.46 | $24.22 | $24.35 | $23.36 | 1,816,596 |
| 2018-03-14 | $24.25 | $24.29 | $23.88 | $24.07 | $23.09 | 2,391,584 |
| 2018-03-13 | $24.58 | $24.66 | $23.81 | $23.92 | $22.95 | 2,864,211 |
| 2018-03-12 | $24.54 | $24.68 | $24.43 | $24.59 | $23.59 | 1,882,280 |
| 2018-03-09 | $24.33 | $24.49 | $24.21 | $24.47 | $23.47 | 3,117,500 |
| 2018-03-08 | $23.87 | $24.34 | $23.79 | $24.21 | $23.23 | 3,841,919 |
| 2018-03-07 | $23.16 | $23.50 | $23.14 | $23.44 | $22.49 | 4,037,454 |
| 2018-03-06 | $23.00 | $23.37 | $22.97 | $23.27 | $22.32 | 4,308,486 |
| 2018-03-05 | $22.02 | $22.79 | $22.02 | $22.68 | $21.76 | 4,896,233 |
| 2018-03-02 | $21.60 | $22.22 | $21.52 | $22.20 | $21.30 | 6,099,564 |
| 2018-03-01 | $22.31 | $22.39 | $21.73 | $22.08 | $21.18 | 6,504,497 |
| 2018-02-28 | $23.12 | $23.26 | $22.75 | $22.80 | $21.87 | 2,294,952 |
| 2018-02-27 | $23.04 | $23.38 | $23.00 | $23.02 | $22.08 | 4,416,896 |
| 2018-02-26 | $22.93 | $23.28 | $22.88 | $23.28 | $22.33 | 3,877,980 |
| 2018-02-23 | $22.80 | $23.21 | $22.78 | $23.16 | $22.22 | 2,079,026 |
| 2018-02-22 | $22.80 | $22.89 | $22.51 | $22.65 | $21.73 | 3,325,840 |
| 2018-02-21 | $22.90 | $23.33 | $22.84 | $22.91 | $21.98 | 3,605,407 |
| 2018-02-20 | $22.25 | $22.89 | $22.24 | $22.73 | $21.81 | 3,489,586 |
| 2018-02-16 | $22.48 | $22.63 | $22.27 | $22.33 | $21.42 | 2,627,166 |
| 2018-02-15 | $22.59 | $22.76 | $22.18 | $22.70 | $21.78 | 3,406,607 |
| 2018-02-14 | $21.49 | $22.47 | $21.49 | $22.43 | $21.52 | 3,046,226 |
| 2018-02-13 | $21.48 | $21.69 | $21.34 | $21.65 | $20.77 | 2,772,540 |
| 2018-02-12 | $21.29 | $21.66 | $21.24 | $21.51 | $20.64 | 3,511,536 |
| 2018-02-09 | $21.31 | $21.51 | $20.44 | $21.21 | $20.35 | 8,886,155 |
| 2018-02-08 | $21.91 | $21.94 | $20.78 | $20.78 | $19.93 | 6,873,791 |
| 2018-02-07 | $22.40 | $22.63 | $22.07 | $22.13 | $21.23 | 4,260,693 |
| 2018-02-06 | $22.15 | $22.87 | $22.08 | $22.87 | $21.94 | 7,387,426 |
| 2018-02-05 | $22.83 | $23.31 | $22.27 | $22.29 | $21.38 | 6,951,480 |
| 2018-02-02 | $23.33 | $23.33 | $22.78 | $22.83 | $21.90 | 5,142,847 |
| 2018-02-01 | $23.70 | $23.92 | $23.56 | $23.63 | $22.67 | 3,622,709 |
| 2018-01-31 | $23.97 | $24.14 | $23.70 | $23.90 | $22.93 | 5,154,794 |
| 2018-01-30 | $24.04 | $24.17 | $23.80 | $23.90 | $22.93 | 5,167,562 |
| 2018-01-29 | $24.35 | $24.36 | $23.86 | $24.24 | $23.25 | 6,725,873 |
| 2018-01-26 | $23.50 | $23.80 | $23.39 | $23.80 | $22.83 | 5,719,031 |
| 2018-01-25 | $24.09 | $24.31 | $22.80 | $22.91 | $21.98 | 7,159,832 |
| 2018-01-24 | $23.95 | $23.97 | $22.91 | $23.33 | $22.38 | 8,096,771 |
| 2018-01-23 | $24.67 | $24.84 | $24.40 | $24.60 | $23.60 | 4,017,477 |
| 2018-01-22 | $24.77 | $24.92 | $24.51 | $24.92 | $23.91 | 3,153,330 |
| 2018-01-19 | $25.29 | $25.30 | $24.88 | $25.06 | $24.04 | 4,211,099 |
| 2018-01-18 | $24.72 | $25.11 | $24.65 | $24.89 | $23.88 | 4,674,425 |
| 2018-01-17 | $23.75 | $24.39 | $23.72 | $24.34 | $23.35 | 2,866,136 |
| 2018-01-16 | $24.23 | $24.38 | $23.74 | $23.90 | $22.93 | 2,728,565 |
| 2018-01-12 | $24.20 | $24.30 | $24.05 | $24.23 | $23.24 | 2,068,057 |
| 2018-01-11 | $24.06 | $24.24 | $23.94 | $24.02 | $23.04 | 3,294,993 |
| 2018-01-10 | $23.48 | $23.57 | $23.28 | $23.49 | $22.53 | 3,173,836 |
| 2018-01-09 | $23.69 | $23.78 | $23.34 | $23.44 | $22.49 | 2,864,918 |
| 2018-01-08 | $23.15 | $23.25 | $23.09 | $23.18 | $22.24 | 2,483,246 |
| 2018-01-05 | $23.24 | $23.43 | $23.24 | $23.34 | $22.39 | 2,299,003 |
| 2018-01-04 | $23.36 | $23.49 | $23.05 | $23.41 | $22.46 | 4,396,876 |
| 2018-01-03 | $22.55 | $22.97 | $22.54 | $22.95 | $22.02 | 3,262,060 |
| 2018-01-02 | $21.83 | $22.44 | $21.75 | $22.40 | $21.49 | 2,493,764 |
| 2017-12-29 | $21.99 | $22.04 | $21.83 | $21.84 | $20.95 | 1,942,702 |
| 2017-12-28 | $21.96 | $22.12 | $21.84 | $21.90 | $21.01 | 1,657,819 |
| 2017-12-27 | $21.73 | $22.05 | $21.69 | $22.04 | $21.14 | 1,711,419 |
| 2017-12-26 | $21.97 | $22.00 | $21.37 | $21.70 | $20.82 | 2,165,083 |
| 2017-12-22 | $21.89 | $22.26 | $21.86 | $22.25 | $21.35 | 1,475,677 |
| 2017-12-21 | $22.00 | $22.05 | $21.77 | $21.82 | $20.93 | 1,383,965 |
| 2017-12-20 | $22.07 | $22.21 | $21.70 | $21.84 | $20.95 | 2,070,457 |
| 2017-12-19 | $22.17 | $22.27 | $22.00 | $22.21 | $21.31 | 1,928,972 |
| 2017-12-18 | $21.90 | $22.04 | $21.85 | $22.00 | $21.11 | 2,825,532 |
| 2017-12-15 | $21.68 | $21.75 | $21.46 | $21.62 | $20.68 | 2,797,481 |
| 2017-12-14 | $22.05 | $22.14 | $21.40 | $21.56 | $20.63 | 3,632,642 |
| 2017-12-13 | $22.07 | $22.35 | $21.92 | $22.04 | $21.09 | 3,595,495 |
| 2017-12-12 | $21.78 | $21.82 | $21.56 | $21.70 | $20.76 | 2,800,448 |
| 2017-12-11 | $21.57 | $21.79 | $21.50 | $21.78 | $20.84 | 3,465,179 |
| 2017-12-08 | $21.56 | $21.62 | $21.37 | $21.40 | $20.47 | 3,608,607 |
| 2017-12-07 | $21.30 | $21.46 | $21.21 | $21.32 | $20.40 | 3,867,844 |
| 2017-12-06 | $21.26 | $21.47 | $21.03 | $21.35 | $20.43 | 6,898,838 |
| 2017-12-05 | $21.67 | $22.38 | $21.57 | $21.92 | $20.97 | 4,643,512 |
| 2017-12-04 | $22.63 | $22.68 | $21.71 | $21.89 | $20.94 | 5,448,772 |
| 2017-12-01 | $22.34 | $22.35 | $21.65 | $22.20 | $21.24 | 6,159,639 |
| 2017-11-30 | $22.42 | $22.95 | $22.15 | $22.62 | $21.64 | 3,433,051 |
| 2017-11-29 | $23.87 | $23.88 | $22.12 | $22.32 | $21.35 | 7,234,073 |
| 2017-11-28 | $24.18 | $24.20 | $23.92 | $24.03 | $22.99 | 2,321,156 |
| 2017-11-27 | $24.28 | $24.28 | $23.96 | $24.05 | $23.01 | 3,022,676 |
| 2017-11-24 | $24.71 | $24.72 | $24.55 | $24.60 | $23.54 | 1,373,517 |
| 2017-11-22 | $24.27 | $24.39 | $24.05 | $24.10 | $23.06 | 2,784,227 |
| 2017-11-21 | $24.39 | $24.72 | $24.39 | $24.68 | $23.61 | 3,256,510 |
| 2017-11-20 | $23.96 | $24.24 | $23.92 | $24.13 | $23.09 | 2,027,685 |
| 2017-11-17 | $24.08 | $24.17 | $23.93 | $24.01 | $22.97 | 1,911,318 |
| 2017-11-16 | $24.09 | $24.29 | $23.97 | $24.20 | $23.15 | 2,226,720 |
| 2017-11-15 | $23.49 | $23.81 | $23.32 | $23.63 | $22.61 | 3,036,487 |
| 2017-11-14 | $24.01 | $24.01 | $23.69 | $23.94 | $22.90 | 3,789,156 |
| 2017-11-13 | $23.56 | $23.95 | $23.51 | $23.86 | $22.83 | 3,242,326 |
| 2017-11-10 | $23.71 | $24.05 | $23.64 | $24.00 | $22.96 | 2,938,769 |
| 2017-11-09 | $23.79 | $23.85 | $23.01 | $23.40 | $22.39 | 9,832,927 |
| 2017-11-08 | $24.30 | $24.73 | $24.24 | $24.68 | $23.61 | 3,404,514 |
| 2017-11-07 | $24.29 | $24.48 | $24.22 | $24.41 | $23.35 | 5,084,795 |
| 2017-11-06 | $24.37 | $24.80 | $24.36 | $24.78 | $23.71 | 4,923,263 |
| 2017-11-03 | $24.36 | $24.58 | $24.18 | $24.58 | $23.52 | 4,227,338 |
| 2017-11-02 | $23.64 | $23.98 | $23.59 | $23.97 | $22.93 | 597,589 |
| 2017-11-01 | $23.80 | $24.00 | $23.58 | $23.78 | $22.75 | 691,877 |
| 2017-10-31 | $23.48 | $23.64 | $23.40 | $23.57 | $22.55 | 4,376,089 |
| 2017-10-30 | $23.74 | $23.97 | $23.45 | $23.55 | $22.53 | 5,155,309 |
| 2017-10-27 | $23.08 | $23.37 | $22.80 | $23.29 | $22.28 | 5,045,530 |
| 2017-10-26 | $22.50 | $23.34 | $22.48 | $23.08 | $22.08 | 9,177,690 |
| 2017-10-25 | $21.18 | $21.37 | $20.64 | $20.89 | $19.99 | 4,749,972 |
| 2017-10-24 | $20.94 | $21.15 | $20.82 | $21.11 | $20.20 | 4,902,472 |
| 2017-10-23 | $20.26 | $20.91 | $20.21 | $20.71 | $19.81 | 5,981,753 |
| 2017-10-20 | $19.87 | $20.00 | $19.77 | $19.92 | $19.06 | 2,848,974 |
| 2017-10-19 | $19.46 | $19.77 | $19.33 | $19.75 | $18.90 | 3,156,573 |
| 2017-10-18 | $20.17 | $20.18 | $19.68 | $19.87 | $19.01 | 4,145,316 |
| 2017-10-17 | $20.18 | $20.19 | $20.06 | $20.07 | $19.20 | 2,919,536 |
| 2017-10-16 | $20.11 | $20.18 | $19.96 | $20.10 | $19.23 | 2,630,000 |
| 2017-10-13 | $20.01 | $20.18 | $19.95 | $19.98 | $19.12 | 2,046,905 |
| 2017-10-12 | $19.94 | $20.08 | $19.87 | $19.87 | $19.01 | 2,658,166 |
| 2017-10-11 | $19.83 | $20.03 | $19.80 | $20.02 | $19.15 | 3,297,057 |
| 2017-10-10 | $19.75 | $19.79 | $19.46 | $19.76 | $18.90 | 3,464,184 |
| 2017-10-09 | $19.65 | $19.78 | $19.59 | $19.66 | $18.81 | 1,584,596 |
| 2017-10-06 | $19.64 | $19.82 | $19.58 | $19.73 | $18.88 | 3,887,238 |
| 2017-10-05 | $19.87 | $19.87 | $19.60 | $19.71 | $18.86 | 2,183,912 |
| 2017-10-04 | $19.98 | $20.01 | $19.78 | $19.95 | $19.09 | 4,598,518 |
| 2017-10-03 | $19.94 | $20.04 | $19.83 | $19.92 | $19.06 | 2,348,150 |
| 2017-10-02 | $19.69 | $19.94 | $19.67 | $19.84 | $18.98 | 3,982,547 |
| 2017-09-29 | $19.25 | $19.43 | $19.19 | $19.42 | $18.58 | 2,017,704 |
| 2017-09-28 | $19.08 | $19.24 | $19.01 | $19.23 | $18.40 | 1,690,858 |
| 2017-09-27 | $18.74 | $19.21 | $18.72 | $19.11 | $18.28 | 2,926,558 |
| 2017-09-26 | $18.59 | $18.77 | $18.49 | $18.57 | $17.77 | 2,616,498 |
| 2017-09-25 | $19.17 | $19.20 | $18.42 | $18.61 | $17.80 | 5,986,460 |
| 2017-09-22 | $19.63 | $19.70 | $19.48 | $19.63 | $18.78 | 2,235,524 |
| 2017-09-21 | $19.51 | $19.59 | $19.30 | $19.49 | $18.65 | 2,774,181 |
| 2017-09-20 | $19.72 | $19.79 | $19.19 | $19.53 | $18.68 | 4,272,809 |
| 2017-09-19 | $19.69 | $19.90 | $19.58 | $19.89 | $19.03 | 3,569,965 |
| 2017-09-18 | $19.38 | $19.68 | $19.38 | $19.60 | $18.75 | 4,023,335 |
| 2017-09-15 | $19.17 | $19.25 | $19.12 | $19.19 | $18.31 | 2,953,858 |
| 2017-09-14 | $18.83 | $19.14 | $18.81 | $19.01 | $18.14 | 3,736,762 |
| 2017-09-13 | $18.77 | $18.83 | $18.67 | $18.74 | $17.88 | 3,760,422 |
| 2017-09-12 | $19.22 | $19.22 | $18.57 | $18.63 | $17.78 | 6,182,931 |
| 2017-09-11 | $18.74 | $19.09 | $18.74 | $19.05 | $18.18 | 5,701,447 |
| 2017-09-08 | $18.79 | $18.88 | $18.59 | $18.68 | $17.83 | 6,675,040 |
| 2017-09-07 | $18.39 | $18.76 | $18.24 | $18.74 | $17.88 | 7,762,394 |
| 2017-09-06 | $17.92 | $18.19 | $17.86 | $18.02 | $17.20 | 4,968,193 |
| 2017-09-05 | $17.76 | $17.89 | $17.57 | $17.77 | $16.96 | 5,526,733 |
| 2017-09-01 | $17.58 | $17.59 | $17.40 | $17.47 | $16.67 | 3,805,940 |
| 2017-08-31 | $17.32 | $17.49 | $17.23 | $17.44 | $16.64 | 4,098,171 |
| 2017-08-30 | $16.91 | $17.03 | $16.83 | $16.97 | $16.19 | 2,694,054 |
| 2017-08-29 | $16.91 | $17.12 | $16.90 | $17.02 | $16.24 | 2,476,170 |
| 2017-08-28 | $17.11 | $17.25 | $17.07 | $17.23 | $16.44 | 1,564,979 |
| 2017-08-25 | $17.12 | $17.24 | $17.02 | $17.10 | $16.32 | 3,170,619 |
| 2017-08-24 | $17.06 | $17.09 | $16.90 | $16.94 | $16.16 | 2,133,271 |
| 2017-08-23 | $16.92 | $17.08 | $16.91 | $17.05 | $16.27 | 1,889,661 |
| 2017-08-22 | $16.74 | $16.99 | $16.74 | $16.96 | $16.18 | 1,745,399 |
| 2017-08-21 | $16.66 | $16.70 | $16.51 | $16.65 | $15.89 | 2,223,064 |
| 2017-08-18 | $16.63 | $16.72 | $16.50 | $16.59 | $15.83 | 3,270,228 |
| 2017-08-17 | $17.03 | $17.04 | $16.58 | $16.59 | $15.83 | 4,149,759 |
| 2017-08-16 | $16.91 | $17.09 | $16.89 | $17.04 | $16.26 | 2,210,818 |
| 2017-08-15 | $16.77 | $16.96 | $16.73 | $16.86 | $16.09 | 1,640,211 |
| 2017-08-14 | $16.66 | $16.92 | $16.66 | $16.86 | $16.09 | 2,180,972 |
| 2017-08-11 | $16.39 | $16.63 | $16.29 | $16.62 | $15.86 | 3,959,614 |
| 2017-08-10 | $17.10 | $17.12 | $16.51 | $16.52 | $15.76 | 6,577,152 |
| 2017-08-09 | $17.10 | $17.22 | $17.02 | $17.13 | $16.35 | 2,866,952 |
| 2017-08-08 | $17.28 | $17.46 | $17.11 | $17.18 | $16.39 | 3,928,705 |
| 2017-08-07 | $17.09 | $17.34 | $17.00 | $17.32 | $16.53 | 2,450,354 |
| 2017-08-04 | $17.16 | $17.27 | $16.94 | $17.07 | $16.29 | 3,334,167 |
| 2017-08-03 | $17.32 | $17.44 | $17.20 | $17.37 | $16.58 | 3,279,968 |
| 2017-08-02 | $17.30 | $17.33 | $17.04 | $17.16 | $16.37 | 4,811,801 |
| 2017-08-01 | $17.04 | $17.09 | $16.82 | $16.92 | $16.15 | 3,012,880 |
| 2017-07-31 | $16.97 | $17.04 | $16.74 | $16.85 | $16.08 | 4,577,737 |
| 2017-07-28 | $16.69 | $16.80 | $16.59 | $16.75 | $15.98 | 4,471,128 |
| 2017-07-27 | $17.07 | $17.14 | $16.05 | $16.51 | $15.75 | 7,006,447 |
| 2017-07-26 | $17.03 | $17.07 | $16.83 | $17.05 | $16.27 | 5,510,281 |
| 2017-07-25 | $16.79 | $16.81 | $16.66 | $16.69 | $15.93 | 4,479,110 |
| 2017-07-24 | $16.62 | $16.71 | $16.51 | $16.70 | $15.94 | 3,574,860 |
| 2017-07-21 | $16.33 | $16.45 | $16.23 | $16.44 | $15.69 | 3,658,914 |
| 2017-07-20 | $16.55 | $16.57 | $16.23 | $16.53 | $15.77 | 4,404,336 |
| 2017-07-19 | $16.20 | $16.29 | $16.09 | $16.25 | $15.51 | 4,155,015 |
| 2017-07-18 | $15.80 | $15.94 | $15.73 | $15.89 | $15.16 | 2,850,807 |
| 2017-07-17 | $16.07 | $16.08 | $15.89 | $15.95 | $15.22 | 2,124,860 |
| 2017-07-14 | $15.79 | $16.13 | $15.74 | $16.08 | $15.34 | 3,843,319 |
| 2017-07-13 | $15.91 | $15.95 | $15.64 | $15.78 | $15.06 | 5,760,209 |
| 2017-07-12 | $15.68 | $15.86 | $15.63 | $15.84 | $15.12 | 5,466,275 |
| 2017-07-11 | $15.52 | $15.59 | $15.21 | $15.45 | $14.74 | 4,469,854 |
| 2017-07-10 | $15.20 | $15.44 | $15.18 | $15.41 | $14.70 | 4,026,986 |
| 2017-07-07 | $14.95 | $15.16 | $14.94 | $15.13 | $14.44 | 4,700,635 |
| 2017-07-06 | $14.61 | $14.88 | $14.52 | $14.75 | $14.08 | 4,418,483 |
| 2017-07-05 | $14.62 | $14.73 | $14.46 | $14.68 | $14.01 | 4,412,765 |
| 2017-07-03 | $14.51 | $14.58 | $14.28 | $14.31 | $13.66 | 2,542,036 |
| 2017-06-30 | $14.43 | $14.56 | $14.29 | $14.38 | $13.72 | 3,233,910 |
| 2017-06-29 | $14.57 | $14.63 | $14.07 | $14.36 | $13.70 | 7,098,173 |
| 2017-06-28 | $14.50 | $14.84 | $14.32 | $14.80 | $14.12 | 4,903,314 |
| 2017-06-27 | $14.80 | $14.80 | $14.32 | $14.33 | $13.67 | 5,061,925 |
| 2017-06-26 | $14.95 | $15.02 | $14.46 | $14.55 | $13.88 | 4,645,025 |
| 2017-06-23 | $14.97 | $15.07 | $14.89 | $14.96 | $14.28 | 3,795,180 |
| 2017-06-22 | $14.79 | $15.15 | $14.64 | $14.99 | $14.26 | 6,410,501 |
| 2017-06-21 | $15.17 | $15.36 | $15.09 | $15.35 | $14.60 | 2,347,114 |
| 2017-06-20 | $15.48 | $15.53 | $15.09 | $15.11 | $14.37 | 3,011,880 |
| 2017-06-19 | $15.44 | $15.65 | $15.44 | $15.63 | $14.86 | 3,628,338 |
| 2017-06-16 | $15.24 | $15.43 | $15.13 | $15.22 | $14.47 | 5,023,944 |
| 2017-06-15 | $15.13 | $15.18 | $14.89 | $15.10 | $14.36 | 6,678,778 |
| 2017-06-14 | $15.92 | $15.95 | $15.17 | $15.42 | $14.66 | 4,607,837 |
| 2017-06-13 | $15.95 | $16.08 | $15.64 | $15.93 | $15.15 | 4,812,616 |
| 2017-06-12 | $15.79 | $15.79 | $15.32 | $15.69 | $14.92 | 10,130,479 |
| 2017-06-09 | $17.22 | $17.31 | $16.16 | $16.54 | $15.73 | 9,457,682 |
| 2017-06-08 | $17.07 | $17.34 | $16.91 | $17.34 | $16.49 | 3,673,478 |
| 2017-06-07 | $16.75 | $17.02 | $16.74 | $16.94 | $16.11 | 5,529,411 |
| 2017-06-06 | $16.26 | $16.45 | $16.23 | $16.37 | $15.57 | 6,194,475 |
| 2017-06-05 | $16.44 | $16.70 | $16.42 | $16.53 | $15.72 | 4,249,573 |
| 2017-06-02 | $16.63 | $16.77 | $16.47 | $16.76 | $15.94 | 3,292,520 |
| 2017-06-01 | $16.35 | $16.47 | $16.27 | $16.35 | $15.55 | 2,231,336 |
| 2017-05-31 | $16.71 | $16.75 | $16.39 | $16.47 | $15.66 | 2,577,708 |
| 2017-05-30 | $16.42 | $16.60 | $16.42 | $16.56 | $15.75 | 1,635,027 |
| 2017-05-26 | $16.27 | $16.53 | $16.24 | $16.50 | $15.69 | 2,021,274 |
| 2017-05-25 | $16.37 | $16.62 | $16.37 | $16.44 | $15.63 | 2,075,282 |
| 2017-05-24 | $16.28 | $16.40 | $16.23 | $16.36 | $15.56 | 2,158,140 |
| 2017-05-23 | $16.20 | $16.28 | $16.07 | $16.11 | $15.32 | 3,794,446 |
| 2017-05-22 | $16.12 | $16.29 | $16.11 | $16.28 | $15.48 | 4,386,772 |
| 2017-05-19 | $16.46 | $16.59 | $16.33 | $16.37 | $15.57 | 2,930,757 |
| 2017-05-18 | $15.81 | $16.28 | $15.78 | $16.18 | $15.39 | 6,338,302 |
| 2017-05-17 | $16.85 | $16.85 | $16.07 | $16.09 | $15.30 | 7,652,637 |
| 2017-05-16 | $16.90 | $17.16 | $16.90 | $17.15 | $16.31 | 4,019,770 |
| 2017-05-15 | $16.66 | $16.92 | $16.60 | $16.89 | $16.06 | 2,905,888 |
| 2017-05-12 | $16.64 | $16.68 | $16.49 | $16.63 | $15.82 | 2,865,482 |
| 2017-05-11 | $16.39 | $16.63 | $16.35 | $16.54 | $15.73 | 6,522,794 |
| 2017-05-10 | $16.71 | $16.86 | $16.69 | $16.86 | $16.03 | 4,301,380 |
| 2017-05-09 | $16.44 | $16.62 | $16.44 | $16.58 | $15.77 | 3,157,294 |
| 2017-05-08 | $16.34 | $16.54 | $16.34 | $16.41 | $15.61 | 4,165,913 |
| 2017-05-05 | $16.34 | $16.70 | $16.33 | $16.70 | $15.88 | 3,363,555 |
| 2017-05-04 | $16.08 | $16.24 | $16.08 | $16.22 | $15.43 | 2,257,075 |
| 2017-05-03 | $16.11 | $16.27 | $16.10 | $16.22 | $15.43 | 2,442,147 |
| 2017-05-02 | $16.55 | $16.57 | $16.35 | $16.49 | $15.68 | 5,122,604 |
| 2017-05-01 | $16.10 | $16.24 | $15.94 | $16.24 | $15.44 | 2,546,466 |
| 2017-04-28 | $15.94 | $16.17 | $15.89 | $15.99 | $15.21 | 6,702,882 |
| 2017-04-27 | $16.11 | $16.11 | $15.41 | $15.54 | $14.78 | 9,417,119 |
| 2017-04-26 | $15.97 | $16.03 | $15.67 | $15.82 | $15.04 | 5,901,065 |
| 2017-04-25 | $15.95 | $16.14 | $15.82 | $16.09 | $15.30 | 7,219,891 |
| 2017-04-24 | $15.25 | $15.52 | $15.18 | $15.44 | $14.68 | 6,898,362 |
| 2017-04-21 | $14.71 | $14.79 | $14.59 | $14.64 | $13.92 | 4,136,630 |
| 2017-04-20 | $14.89 | $14.91 | $14.76 | $14.85 | $14.12 | 2,769,666 |
| 2017-04-19 | $14.67 | $14.70 | $14.46 | $14.58 | $13.87 | 4,250,960 |
| 2017-04-18 | $14.45 | $14.69 | $14.43 | $14.58 | $13.87 | 4,082,911 |
| 2017-04-17 | $14.75 | $14.89 | $14.70 | $14.85 | $14.12 | 1,651,607 |
| 2017-04-13 | $14.58 | $14.85 | $14.55 | $14.61 | $13.89 | 4,435,071 |
| 2017-04-12 | $14.98 | $15.03 | $14.67 | $14.75 | $14.03 | 3,953,443 |
| 2017-04-11 | $15.29 | $15.29 | $14.92 | $15.06 | $14.32 | 4,357,578 |
| 2017-04-10 | $15.44 | $15.57 | $15.38 | $15.39 | $14.64 | 3,468,899 |
| 2017-04-07 | $15.44 | $15.64 | $15.41 | $15.55 | $14.79 | 3,258,759 |
| 2017-04-06 | $15.37 | $15.44 | $15.16 | $15.39 | $14.64 | 5,101,664 |
| 2017-04-05 | $15.35 | $15.47 | $15.17 | $15.19 | $14.45 | 5,883,672 |
| 2017-04-04 | $15.15 | $15.28 | $15.14 | $15.20 | $14.46 | 2,410,374 |
| 2017-04-03 | $15.43 | $15.46 | $15.17 | $15.28 | $14.53 | 5,704,482 |
| 2017-03-31 | $15.35 | $15.51 | $15.31 | $15.46 | $14.70 | 4,125,431 |
| 2017-03-30 | $15.48 | $15.52 | $15.38 | $15.44 | $14.68 | 4,044,582 |
| 2017-03-29 | $15.61 | $15.68 | $15.50 | $15.53 | $14.77 | 2,861,663 |
| 2017-03-28 | $15.62 | $15.74 | $15.56 | $15.66 | $14.89 | 3,112,059 |
| 2017-03-27 | $15.66 | $15.79 | $15.41 | $15.73 | $14.96 | 4,445,736 |
| 2017-03-24 | $15.95 | $16.01 | $15.81 | $15.88 | $15.10 | 6,475,373 |
| 2017-03-23 | $15.15 | $15.35 | $15.09 | $15.25 | $14.50 | 5,875,393 |
| 2017-03-22 | $14.86 | $15.17 | $14.73 | $15.17 | $14.43 | 6,055,675 |
| 2017-03-21 | $15.48 | $15.49 | $14.61 | $14.63 | $13.91 | 7,850,121 |
| 2017-03-20 | $15.50 | $15.56 | $15.39 | $15.42 | $14.66 | 7,021,168 |
| 2017-03-17 | $15.62 | $15.68 | $15.59 | $15.62 | $14.85 | 1,784,347 |
| 2017-03-16 | $15.64 | $15.74 | $15.50 | $15.56 | $14.75 | 3,038,072 |
| 2017-03-15 | $15.25 | $15.62 | $15.23 | $15.58 | $14.77 | 3,411,671 |
| 2017-03-14 | $15.24 | $15.26 | $15.13 | $15.25 | $14.46 | 2,259,163 |
| 2017-03-13 | $14.92 | $15.25 | $14.86 | $15.25 | $14.46 | 6,304,254 |
| 2017-03-10 | $15.28 | $15.30 | $15.13 | $15.26 | $14.47 | 5,891,356 |
| 2017-03-09 | $15.09 | $15.32 | $15.03 | $15.21 | $14.42 | 16,988,077 |
| 2017-03-08 | $15.54 | $15.65 | $15.52 | $15.59 | $14.78 | 5,743,232 |
| 2017-03-07 | $15.40 | $15.50 | $15.32 | $15.41 | $14.61 | 7,041,479 |
| 2017-03-06 | $15.38 | $15.48 | $15.30 | $15.43 | $14.63 | 7,065,120 |
| 2017-03-03 | $15.59 | $15.68 | $15.44 | $15.68 | $14.86 | 5,152,442 |
| 2017-03-02 | $15.46 | $15.63 | $15.46 | $15.58 | $14.77 | 7,424,332 |
| 2017-03-01 | $15.43 | $15.73 | $15.40 | $15.69 | $14.87 | 5,592,223 |
| 2017-02-28 | $15.23 | $15.36 | $15.22 | $15.26 | $14.47 | 6,865,357 |
| 2017-02-27 | $15.32 | $15.55 | $15.30 | $15.53 | $14.72 | 7,936,597 |
| 2017-02-24 | $14.83 | $15.12 | $14.75 | $15.00 | $14.22 | 4,751,459 |
| 2017-02-23 | $15.24 | $15.25 | $15.10 | $15.18 | $14.39 | 4,995,026 |
| 2017-02-22 | $14.97 | $15.13 | $14.89 | $15.11 | $14.32 | 9,979,294 |
| 2017-02-21 | $14.49 | $14.65 | $14.49 | $14.64 | $13.88 | 5,385,581 |
| 2017-02-17 | $14.06 | $14.29 | $13.98 | $14.26 | $13.52 | 8,232,831 |
| 2017-02-16 | $14.22 | $14.53 | $14.21 | $14.48 | $13.73 | 9,357,836 |
| 2017-02-15 | $13.69 | $14.02 | $13.67 | $13.99 | $13.26 | 6,773,906 |
| 2017-02-14 | $13.72 | $13.86 | $13.67 | $13.78 | $13.06 | 3,006,236 |
| 2017-02-13 | $13.78 | $13.85 | $13.68 | $13.76 | $13.04 | 5,194,033 |
| 2017-02-10 | $13.33 | $13.72 | $13.28 | $13.64 | $12.93 | 7,464,711 |
| 2017-02-09 | $13.64 | $13.80 | $13.60 | $13.66 | $12.95 | 10,627,953 |
| 2017-02-08 | $13.97 | $14.03 | $13.93 | $13.94 | $13.21 | 5,955,821 |
| 2017-02-07 | $14.22 | $14.42 | $14.21 | $14.34 | $13.59 | 4,401,978 |
| 2017-02-06 | $14.00 | $14.28 | $14.00 | $14.26 | $13.52 | 8,074,928 |
| 2017-02-03 | $14.17 | $14.45 | $14.16 | $14.37 | $13.62 | 6,513,072 |
| 2017-02-02 | $14.14 | $14.35 | $14.04 | $14.24 | $13.50 | 7,774,165 |
| 2017-02-01 | $13.68 | $13.74 | $13.50 | $13.69 | $12.98 | 5,635,162 |
| 2017-01-31 | $13.21 | $13.26 | $13.05 | $13.24 | $12.55 | 8,495,760 |
| 2017-01-30 | $13.47 | $13.48 | $13.30 | $13.46 | $12.76 | 8,639,716 |
| 2017-01-27 | $13.13 | $13.64 | $13.11 | $13.59 | $12.88 | 9,036,548 |
| 2017-01-26 | $12.80 | $13.18 | $12.74 | $12.93 | $12.26 | 16,549,219 |
| 2017-01-25 | $12.32 | $12.39 | $12.03 | $12.18 | $11.55 | 7,797,263 |
| 2017-01-24 | $11.82 | $12.04 | $11.81 | $11.99 | $11.37 | 8,494,292 |
| 2017-01-23 | $11.63 | $11.70 | $11.54 | $11.68 | $11.07 | 3,697,237 |
| 2017-01-20 | $11.54 | $11.65 | $11.54 | $11.61 | $11.01 | 2,370,076 |
| 2017-01-19 | $11.46 | $11.63 | $11.45 | $11.59 | $10.99 | 2,834,618 |
| 2017-01-18 | $11.38 | $11.55 | $11.38 | $11.45 | $10.85 | 2,614,307 |
| 2017-01-17 | $11.55 | $11.57 | $11.36 | $11.41 | $10.82 | 1,944,959 |
| 2017-01-13 | $11.54 | $11.67 | $11.53 | $11.63 | $11.02 | 1,884,071 |
| 2017-01-12 | $11.32 | $11.41 | $11.29 | $11.40 | $10.81 | 2,451,810 |
| 2017-01-11 | $11.32 | $11.47 | $11.28 | $11.46 | $10.86 | 2,163,669 |
| 2017-01-10 | $11.22 | $11.38 | $11.22 | $11.29 | $10.70 | 2,197,983 |
| 2017-01-09 | $10.99 | $11.22 | $10.99 | $11.15 | $10.57 | 3,583,052 |
| 2017-01-06 | $10.73 | $10.82 | $10.67 | $10.79 | $10.23 | 3,057,815 |
| 2017-01-05 | $10.92 | $11.11 | $10.91 | $10.94 | $10.37 | 2,395,928 |
| 2017-01-04 | $10.77 | $10.94 | $10.77 | $10.88 | $10.31 | 3,756,172 |
| 2017-01-03 | $11.15 | $11.16 | $10.85 | $10.98 | $10.41 | 3,119,483 |
| 2016-12-30 | $11.44 | $11.45 | $11.28 | $11.35 | $10.76 | 2,239,356 |
| 2016-12-29 | $11.21 | $11.24 | $11.13 | $11.22 | $10.64 | 1,211,456 |
| 2016-12-28 | $11.25 | $11.29 | $11.16 | $11.16 | $10.58 | 3,297,013 |
| 2016-12-27 | $11.22 | $11.35 | $11.21 | $11.34 | $10.75 | 1,635,224 |
| 2016-12-23 | $11.19 | $11.28 | $11.16 | $11.28 | $10.69 | 1,382,525 |
| 2016-12-22 | $11.26 | $11.27 | $11.03 | $11.10 | $10.52 | 2,011,592 |
| 2016-12-21 | $11.09 | $11.20 | $11.07 | $11.17 | $10.59 | 1,553,190 |
| 2016-12-20 | $10.96 | $11.09 | $10.96 | $11.05 | $10.47 | 1,658,753 |
| 2016-12-19 | $10.92 | $11.00 | $10.84 | $10.94 | $10.37 | 3,058,718 |
| 2016-12-16 | $10.87 | $10.89 | $10.76 | $10.79 | $10.23 | 2,710,003 |
| 2016-12-15 | $10.50 | $10.71 | $10.46 | $10.67 | $10.07 | 1,896,714 |
| 2016-12-14 | $10.70 | $10.75 | $10.61 | $10.62 | $10.02 | 1,643,558 |
| 2016-12-13 | $10.74 | $10.78 | $10.70 | $10.72 | $10.11 | 1,468,821 |
| 2016-12-12 | $10.57 | $10.57 | $10.41 | $10.51 | $9.92 | 2,153,270 |
| 2016-12-09 | $10.73 | $10.77 | $10.52 | $10.59 | $9.99 | 2,557,926 |
| 2016-12-08 | $10.51 | $10.84 | $10.50 | $10.78 | $10.17 | 3,538,586 |
| 2016-12-07 | $10.34 | $10.59 | $10.32 | $10.55 | $9.95 | 2,364,564 |
| 2016-12-06 | $10.32 | $10.47 | $10.30 | $10.45 | $9.86 | 2,576,104 |
| 2016-12-05 | $10.11 | $10.32 | $10.06 | $10.31 | $9.73 | 2,046,980 |
| 2016-12-02 | $9.81 | $10.00 | $9.77 | $9.93 | $9.37 | 2,101,522 |
| 2016-12-01 | $10.14 | $10.14 | $9.78 | $9.84 | $9.28 | 5,091,296 |
| 2016-11-30 | $10.06 | $10.26 | $10.03 | $10.21 | $9.63 | 6,872,208 |
| 2016-11-29 | $9.85 | $9.93 | $9.80 | $9.86 | $9.30 | 1,566,380 |
| 2016-11-28 | $9.71 | $9.80 | $9.69 | $9.75 | $9.20 | 1,747,850 |
| 2016-11-25 | $9.82 | $9.85 | $9.79 | $9.83 | $9.27 | 718,140 |
| 2016-11-23 | $9.77 | $9.91 | $9.73 | $9.88 | $9.32 | 1,934,452 |
| 2016-11-22 | $9.86 | $9.93 | $9.79 | $9.88 | $9.32 | 4,331,502 |
| 2016-11-21 | $9.46 | $9.59 | $9.46 | $9.55 | $9.01 | 1,668,397 |
| 2016-11-18 | $9.41 | $9.45 | $9.34 | $9.42 | $8.89 | 1,943,518 |
| 2016-11-17 | $9.19 | $9.31 | $9.15 | $9.27 | $8.75 | 1,658,497 |
| 2016-11-16 | $9.01 | $9.21 | $9.01 | $9.18 | $8.66 | 1,906,763 |
| 2016-11-15 | $9.03 | $9.25 | $9.03 | $9.23 | $8.71 | 1,716,367 |
| 2016-11-14 | $9.03 | $9.13 | $9.00 | $9.12 | $8.60 | 2,218,645 |
| 2016-11-11 | $8.98 | $9.06 | $8.91 | $9.06 | $8.55 | 2,408,419 |
| 2016-11-10 | $9.28 | $9.43 | $9.00 | $9.06 | $8.55 | 4,026,308 |
| 2016-11-09 | $9.20 | $9.41 | $9.20 | $9.40 | $8.87 | 2,654,174 |
| 2016-11-08 | $9.29 | $9.39 | $9.26 | $9.37 | $8.84 | 2,387,468 |
| 2016-11-07 | $9.23 | $9.35 | $9.19 | $9.34 | $8.81 | 2,404,967 |
| 2016-11-04 | $9.01 | $9.02 | $8.87 | $8.95 | $8.44 | 3,305,897 |
| 2016-11-03 | $9.02 | $9.06 | $8.93 | $8.94 | $8.43 | 2,957,422 |
| 2016-11-02 | $9.13 | $9.16 | $8.99 | $9.00 | $8.49 | 3,645,312 |
| 2016-11-01 | $9.33 | $9.37 | $9.13 | $9.20 | $8.68 | 3,730,817 |
| 2016-10-31 | $9.36 | $9.53 | $9.28 | $9.45 | $8.92 | 4,311,807 |
| 2016-10-28 | $8.99 | $9.28 | $8.98 | $9.21 | $8.69 | 5,263,775 |
| 2016-10-27 | $8.68 | $8.74 | $8.60 | $8.68 | $8.19 | 10,959,584 |
| 2016-10-26 | $7.90 | $7.98 | $7.87 | $7.95 | $7.50 | 2,415,076 |
| 2016-10-25 | $7.93 | $7.99 | $7.89 | $7.93 | $7.48 | 3,795,682 |
| 2016-10-24 | $8.09 | $8.13 | $8.08 | $8.12 | $7.66 | 2,105,398 |
| 2016-10-21 | $8.06 | $8.11 | $8.03 | $8.06 | $7.60 | 2,041,491 |
| 2016-10-20 | $8.06 | $8.10 | $8.01 | $8.08 | $7.62 | 3,726,912 |
| 2016-10-19 | $8.26 | $8.28 | $8.19 | $8.25 | $7.78 | 1,992,285 |
| 2016-10-18 | $8.19 | $8.32 | $8.13 | $8.26 | $7.79 | 4,146,843 |
| 2016-10-17 | $8.04 | $8.15 | $8.04 | $8.11 | $7.65 | 2,064,018 |
| 2016-10-14 | $8.00 | $8.05 | $7.95 | $8.00 | $7.55 | 4,801,431 |
| 2016-10-13 | $7.99 | $7.99 | $7.83 | $7.91 | $7.46 | 4,009,610 |
| 2016-10-12 | $7.84 | $7.95 | $7.81 | $7.88 | $7.43 | 4,269,018 |
| 2016-10-11 | $8.22 | $8.23 | $7.98 | $8.05 | $7.59 | 3,477,692 |
| 2016-10-10 | $8.36 | $8.41 | $8.28 | $8.30 | $7.83 | 2,812,298 |
| 2016-10-07 | $8.25 | $8.32 | $8.18 | $8.31 | $7.84 | 1,850,638 |
| 2016-10-06 | $8.15 | $8.21 | $8.10 | $8.20 | $7.74 | 2,504,134 |
| 2016-10-05 | $8.08 | $8.11 | $8.05 | $8.07 | $7.61 | 1,102,407 |
| 2016-10-04 | $8.06 | $8.11 | $7.94 | $8.00 | $7.55 | 2,552,794 |
| 2016-10-03 | $8.09 | $8.11 | $8.02 | $8.05 | $7.59 | 1,503,320 |
| 2016-09-30 | $8.06 | $8.18 | $8.04 | $8.15 | $7.69 | 2,341,259 |
| 2016-09-29 | $7.96 | $8.00 | $7.76 | $7.90 | $7.45 | 3,722,414 |
| 2016-09-28 | $8.10 | $8.16 | $8.05 | $8.16 | $7.70 | 1,604,083 |
| 2016-09-27 | $7.94 | $8.07 | $7.93 | $8.06 | $7.60 | 1,593,148 |
| 2016-09-26 | $8.04 | $8.07 | $7.99 | $8.00 | $7.55 | 1,431,929 |
| 2016-09-23 | $8.07 | $8.10 | $8.00 | $8.01 | $7.56 | 1,091,969 |
| 2016-09-22 | $8.20 | $8.21 | $8.09 | $8.11 | $7.65 | 1,825,674 |
| 2016-09-21 | $7.99 | $8.09 | $7.97 | $8.08 | $7.62 | 2,303,092 |
| 2016-09-20 | $7.91 | $7.97 | $7.90 | $7.94 | $7.49 | 2,706,836 |
| 2016-09-19 | $7.81 | $7.87 | $7.78 | $7.79 | $7.35 | 4,800,449 |
| 2016-09-16 | $7.69 | $7.73 | $7.58 | $7.66 | $7.23 | 4,145,722 |
| 2016-09-15 | $7.64 | $8.01 | $7.64 | $7.84 | $7.35 | 6,449,316 |
| 2016-09-14 | $7.56 | $7.68 | $7.56 | $7.63 | $7.15 | 3,061,479 |
| 2016-09-13 | $7.60 | $7.64 | $7.53 | $7.57 | $7.09 | 1,918,499 |
| 2016-09-12 | $7.40 | $7.59 | $7.39 | $7.56 | $7.09 | 1,648,211 |
| 2016-09-09 | $7.56 | $7.61 | $7.48 | $7.48 | $7.01 | 2,394,563 |
| 2016-09-08 | $7.65 | $7.66 | $7.60 | $7.61 | $7.13 | 1,362,224 |
| 2016-09-07 | $7.56 | $7.65 | $7.54 | $7.61 | $7.13 | 1,595,088 |
| 2016-09-06 | $7.41 | $7.49 | $7.40 | $7.44 | $6.97 | 1,732,628 |
| 2016-09-02 | $7.30 | $7.32 | $7.24 | $7.29 | $6.83 | 2,222,186 |
| 2016-09-01 | $7.53 | $7.57 | $7.48 | $7.54 | $7.07 | 1,713,364 |
| 2016-08-31 | $7.57 | $7.60 | $7.45 | $7.53 | $7.06 | 1,766,048 |
| 2016-08-30 | $7.66 | $7.67 | $7.60 | $7.66 | $7.18 | 1,148,674 |
| 2016-08-29 | $7.54 | $7.62 | $7.53 | $7.57 | $7.09 | 1,127,455 |
| 2016-08-26 | $7.66 | $7.76 | $7.53 | $7.60 | $7.12 | 4,418,324 |
| 2016-08-25 | $7.65 | $7.72 | $7.62 | $7.69 | $7.21 | 3,084,980 |
| 2016-08-24 | $7.64 | $7.73 | $7.64 | $7.70 | $7.22 | 2,223,381 |
| 2016-08-23 | $7.74 | $7.82 | $7.74 | $7.80 | $7.31 | 1,227,663 |
| 2016-08-22 | $7.65 | $7.67 | $7.59 | $7.64 | $7.16 | 1,141,661 |
| 2016-08-19 | $7.61 | $7.66 | $7.61 | $7.64 | $7.16 | 2,044,526 |
| 2016-08-18 | $7.56 | $7.69 | $7.55 | $7.67 | $7.19 | 1,053,855 |
| 2016-08-17 | $7.44 | $7.48 | $7.38 | $7.48 | $7.01 | 2,196,084 |
| 2016-08-16 | $7.55 | $7.57 | $7.49 | $7.51 | $7.04 | 2,569,487 |
| 2016-08-15 | $7.63 | $7.68 | $7.59 | $7.65 | $7.17 | 1,901,122 |
| 2016-08-12 | $7.49 | $7.49 | $7.43 | $7.46 | $6.99 | 555,610 |
| 2016-08-11 | $7.46 | $7.48 | $7.42 | $7.46 | $6.99 | 798,753 |
| 2016-08-10 | $7.39 | $7.40 | $7.32 | $7.36 | $6.90 | 988,823 |
| 2016-08-09 | $7.39 | $7.43 | $7.34 | $7.39 | $6.93 | 1,212,727 |
| 2016-08-08 | $7.37 | $7.42 | $7.35 | $7.38 | $6.92 | 1,416,987 |
| 2016-08-05 | $7.33 | $7.39 | $7.33 | $7.37 | $6.91 | 756,596 |
| 2016-08-04 | $7.24 | $7.32 | $7.24 | $7.29 | $6.83 | 1,829,459 |
| 2016-08-03 | $7.02 | $7.08 | $6.97 | $7.07 | $6.63 | 4,789,508 |
| 2016-08-02 | $7.13 | $7.13 | $7.01 | $7.05 | $6.61 | 2,098,184 |
| 2016-08-01 | $7.28 | $7.33 | $7.24 | $7.28 | $6.82 | 1,730,787 |
| 2016-07-29 | $7.34 | $7.35 | $7.27 | $7.32 | $6.86 | 1,940,292 |
| 2016-07-28 | $7.15 | $7.21 | $7.15 | $7.21 | $6.76 | 3,700,733 |
| 2016-07-27 | $7.08 | $7.23 | $7.05 | $7.21 | $6.76 | 4,340,031 |
| 2016-07-26 | $6.41 | $6.57 | $6.40 | $6.55 | $6.14 | 2,738,106 |
| 2016-07-25 | $6.39 | $6.45 | $6.38 | $6.42 | $6.02 | 2,282,187 |
| 2016-07-22 | $6.28 | $6.30 | $6.25 | $6.30 | $5.90 | 623,702 |
| 2016-07-21 | $6.31 | $6.35 | $6.25 | $6.26 | $5.87 | 1,104,545 |
| 2016-07-20 | $6.24 | $6.27 | $6.20 | $6.24 | $5.85 | 1,401,767 |
| 2016-07-19 | $6.11 | $6.15 | $6.09 | $6.12 | $5.74 | 1,288,894 |
| 2016-07-18 | $6.02 | $6.17 | $6.02 | $6.13 | $5.75 | 1,352,124 |
| 2016-07-15 | $5.99 | $6.00 | $5.95 | $5.97 | $5.60 | 561,189 |
| 2016-07-14 | $6.04 | $6.05 | $5.99 | $6.02 | $5.64 | 885,471 |
| 2016-07-13 | $6.04 | $6.05 | $5.96 | $5.99 | $5.61 | 643,817 |
| 2016-07-12 | $5.99 | $6.03 | $5.98 | $5.99 | $5.61 | 759,112 |
| 2016-07-11 | $5.86 | $5.93 | $5.85 | $5.91 | $5.54 | 982,024 |
| 2016-07-08 | $5.66 | $5.73 | $5.66 | $5.72 | $5.36 | 1,114,612 |
| 2016-07-07 | $5.46 | $5.52 | $5.38 | $5.44 | $5.10 | 989,957 |
| 2016-07-06 | $5.30 | $5.45 | $5.26 | $5.45 | $5.11 | 2,834,369 |
| 2016-07-05 | $5.68 | $5.68 | $5.51 | $5.53 | $5.18 | 1,106,999 |
| 2016-07-01 | $5.87 | $5.90 | $5.83 | $5.85 | $5.48 | 834,036 |
| 2016-06-30 | $5.76 | $5.89 | $5.73 | $5.89 | $5.52 | 818,363 |
| 2016-06-29 | $5.70 | $5.72 | $5.65 | $5.65 | $5.30 | 891,704 |
| 2016-06-28 | $5.70 | $5.76 | $5.63 | $5.68 | $5.32 | 1,146,717 |
| 2016-06-27 | $5.55 | $5.56 | $5.39 | $5.52 | $5.17 | 1,374,232 |
| 2016-06-24 | $5.68 | $5.80 | $5.60 | $5.62 | $5.27 | 2,177,330 |
| 2016-06-23 | $6.15 | $6.20 | $6.09 | $6.19 | $5.80 | 971,852 |
| 2016-06-22 | $6.06 | $6.06 | $5.93 | $5.93 | $5.56 | 1,455,451 |
| 2016-06-21 | $5.88 | $5.91 | $5.84 | $5.89 | $5.52 | 806,751 |
| 2016-06-20 | $5.86 | $5.87 | $5.79 | $5.79 | $5.43 | 1,050,962 |
| 2016-06-17 | $5.64 | $5.70 | $5.58 | $5.66 | $5.30 | 751,201 |
| 2016-06-16 | $5.53 | $5.65 | $5.47 | $5.62 | $5.22 | 1,342,838 |
| 2016-06-15 | $5.69 | $5.75 | $5.66 | $5.71 | $5.30 | 758,683 |
| 2016-06-14 | $5.56 | $5.64 | $5.51 | $5.64 | $5.24 | 1,400,228 |
| 2016-06-13 | $5.56 | $5.69 | $5.56 | $5.58 | $5.18 | 833,209 |
| 2016-06-10 | $5.82 | $5.83 | $5.70 | $5.73 | $5.32 | 991,355 |
| 2016-06-09 | $5.97 | $6.05 | $5.96 | $6.05 | $5.62 | 772,620 |
| 2016-06-08 | $6.22 | $6.24 | $6.12 | $6.16 | $5.72 | 631,212 |
| 2016-06-07 | $6.23 | $6.31 | $6.22 | $6.27 | $5.82 | 1,154,407 |
| 2016-06-06 | $6.05 | $6.15 | $6.04 | $6.12 | $5.68 | 1,151,029 |
| 2016-06-03 | $6.07 | $6.08 | $5.97 | $6.01 | $5.58 | 1,648,794 |
| 2016-06-02 | $5.97 | $6.03 | $5.95 | $6.03 | $5.60 | 1,135,011 |
| 2016-06-01 | $5.95 | $6.00 | $5.95 | $5.99 | $5.56 | 558,424 |
| 2016-05-31 | $6.02 | $6.02 | $5.95 | $6.02 | $5.59 | 685,799 |
| 2016-05-27 | $6.02 | $6.05 | $5.99 | $6.03 | $5.60 | 368,351 |
| 2016-05-26 | $6.08 | $6.08 | $6.01 | $6.04 | $5.61 | 637,217 |
| 2016-05-25 | $5.99 | $6.06 | $5.94 | $5.97 | $5.55 | 1,023,565 |
| 2016-05-24 | $5.80 | $5.93 | $5.80 | $5.92 | $5.50 | 562,626 |
| 2016-05-23 | $5.80 | $5.85 | $5.76 | $5.76 | $5.35 | 691,017 |
| 2016-05-20 | $5.71 | $5.76 | $5.69 | $5.75 | $5.34 | 744,420 |
| 2016-05-19 | $5.63 | $5.66 | $5.59 | $5.62 | $5.22 | 767,170 |
| 2016-05-18 | $5.54 | $5.69 | $5.53 | $5.64 | $5.24 | 1,091,654 |
| 2016-05-17 | $5.42 | $5.44 | $5.32 | $5.36 | $4.98 | 944,927 |
| 2016-05-16 | $5.30 | $5.37 | $5.30 | $5.35 | $4.97 | 628,869 |
| 2016-05-13 | $5.27 | $5.34 | $5.24 | $5.26 | $4.89 | 717,021 |
| 2016-05-12 | $5.44 | $5.46 | $5.26 | $5.34 | $4.96 | 752,370 |
| 2016-05-11 | $5.30 | $5.43 | $5.30 | $5.40 | $5.02 | 862,520 |
| 2016-05-10 | $5.40 | $5.47 | $5.38 | $5.46 | $5.07 | 977,467 |
| 2016-05-09 | $5.47 | $5.48 | $5.36 | $5.41 | $5.03 | 1,040,026 |
| 2016-05-06 | $5.52 | $5.59 | $5.49 | $5.54 | $5.15 | 691,856 |
| 2016-05-05 | $5.58 | $5.59 | $5.52 | $5.53 | $5.14 | 956,957 |
| 2016-05-04 | $5.68 | $5.70 | $5.57 | $5.57 | $5.17 | 1,149,508 |
| 2016-05-03 | $5.91 | $5.91 | $5.77 | $5.78 | $5.37 | 1,073,037 |
| 2016-05-02 | $6.04 | $6.10 | $6.02 | $6.08 | $5.65 | 723,988 |
| 2016-04-29 | $6.29 | $6.30 | $6.09 | $6.14 | $5.70 | 1,296,607 |
| 2016-04-28 | $6.34 | $6.42 | $6.24 | $6.24 | $5.80 | 1,265,811 |
| 2016-04-27 | $6.37 | $6.51 | $6.35 | $6.50 | $6.04 | 4,227,644 |
| 2016-04-26 | $5.84 | $5.89 | $5.82 | $5.83 | $5.42 | 873,023 |
| 2016-04-25 | $5.80 | $5.83 | $5.67 | $5.68 | $5.28 | 662,288 |
| 2016-04-22 | $5.80 | $5.84 | $5.77 | $5.82 | $5.41 | 156,412 |
| 2016-04-21 | $5.82 | $5.85 | $5.76 | $5.79 | $5.38 | 155,964 |
| 2016-04-20 | $5.81 | $5.84 | $5.74 | $5.79 | $5.38 | 759,504 |
| 2016-04-19 | $5.89 | $5.94 | $5.88 | $5.89 | $5.47 | 1,140,322 |
| 2016-04-18 | $5.70 | $5.74 | $5.69 | $5.73 | $5.32 | 658,101 |
| 2016-04-15 | $5.74 | $5.81 | $5.72 | $5.74 | $5.33 | 1,079,665 |
| 2016-04-14 | $5.46 | $5.55 | $5.40 | $5.51 | $5.12 | 1,481,268 |
| 2016-04-13 | $5.63 | $5.67 | $5.59 | $5.66 | $5.26 | 581,723 |
| 2016-04-12 | $5.49 | $5.52 | $5.40 | $5.48 | $5.09 | 876,078 |
| 2016-04-11 | $5.62 | $5.70 | $5.60 | $5.61 | $5.21 | 1,045,455 |
| 2016-04-08 | $5.54 | $5.58 | $5.51 | $5.53 | $5.14 | 1,464,108 |
| 2016-04-07 | $5.50 | $5.51 | $5.36 | $5.40 | $5.02 | 3,442,186 |
| 2016-04-06 | $5.16 | $5.28 | $5.11 | $5.26 | $4.89 | 1,022,211 |
| 2016-04-05 | $5.33 | $5.36 | $5.23 | $5.24 | $4.87 | 2,767,086 |
| 2016-04-04 | $5.59 | $5.62 | $5.54 | $5.56 | $5.16 | 958,292 |
| 2016-04-01 | $5.39 | $5.53 | $5.36 | $5.53 | $5.14 | 1,303,191 |
| 2016-03-31 | $5.56 | $5.61 | $5.55 | $5.58 | $5.18 | 1,177,308 |
| 2016-03-30 | $5.56 | $5.60 | $5.52 | $5.53 | $5.14 | 595,654 |
| 2016-03-29 | $5.48 | $5.60 | $5.45 | $5.59 | $5.19 | 617,333 |
| 2016-03-28 | $5.49 | $5.55 | $5.48 | $5.48 | $5.09 | 256,662 |
| 2016-03-24 | $5.39 | $5.51 | $5.39 | $5.49 | $5.10 | 291,262 |
| 2016-03-23 | $5.64 | $5.65 | $5.50 | $5.51 | $5.12 | 759,936 |
| 2016-03-22 | $5.49 | $5.54 | $5.47 | $5.49 | $5.10 | 956,303 |
| 2016-03-21 | $5.65 | $5.66 | $5.59 | $5.64 | $5.24 | 438,984 |
| 2016-03-18 | $5.68 | $5.71 | $5.63 | $5.67 | $5.27 | 938,205 |
| 2016-03-17 | $5.80 | $5.85 | $5.77 | $5.82 | $5.33 | 752,630 |
| 2016-03-16 | $5.73 | $5.98 | $5.73 | $5.98 | $5.47 | 1,111,857 |
| 2016-03-15 | $5.83 | $5.84 | $5.78 | $5.81 | $5.32 | 459,934 |
| 2016-03-14 | $5.93 | $5.94 | $5.88 | $5.90 | $5.40 | 441,921 |
| 2016-03-11 | $5.89 | $6.00 | $5.87 | $5.99 | $5.48 | 900,491 |
| 2016-03-10 | $5.83 | $5.90 | $5.73 | $5.77 | $5.28 | 433,695 |
| 2016-03-09 | $5.79 | $5.81 | $5.74 | $5.78 | $5.29 | 327,169 |
| 2016-03-08 | $5.83 | $5.83 | $5.75 | $5.77 | $5.28 | 482,837 |
| 2016-03-07 | $5.81 | $5.90 | $5.80 | $5.88 | $5.38 | 504,287 |
| 2016-03-04 | $5.89 | $5.94 | $5.85 | $5.87 | $5.37 | 865,095 |
| 2016-03-03 | $5.92 | $6.04 | $5.87 | $6.03 | $5.52 | 763,152 |
| 2016-03-02 | $5.80 | $5.89 | $5.79 | $5.89 | $5.39 | 483,371 |
| 2016-03-01 | $5.82 | $5.88 | $5.77 | $5.86 | $5.36 | 404,669 |
| 2016-02-29 | $5.74 | $5.76 | $5.68 | $5.69 | $5.21 | 365,472 |
| 2016-02-26 | $5.69 | $5.72 | $5.65 | $5.72 | $5.23 | 362,790 |
| 2016-02-25 | $5.65 | $5.68 | $5.59 | $5.68 | $5.20 | 433,708 |
| 2016-02-24 | $5.56 | $5.65 | $5.48 | $5.63 | $5.15 | 822,880 |
| 2016-02-23 | $5.86 | $5.90 | $5.77 | $5.78 | $5.29 | 476,383 |
| 2016-02-22 | $5.91 | $5.97 | $5.89 | $5.94 | $5.44 | 597,463 |
| 2016-02-19 | $5.78 | $5.83 | $5.75 | $5.77 | $5.28 | 892,238 |
| 2016-02-18 | $5.77 | $5.85 | $5.73 | $5.81 | $5.32 | 2,284,878 |
| 2016-02-17 | $5.42 | $5.61 | $5.42 | $5.60 | $5.12 | 2,137,002 |
| 2016-02-16 | $5.34 | $5.41 | $5.29 | $5.39 | $4.93 | 1,213,766 |
| 2016-02-12 | $5.32 | $5.36 | $5.25 | $5.36 | $4.91 | 475,834 |
| 2016-02-11 | $5.34 | $5.36 | $5.27 | $5.36 | $4.91 | 1,107,150 |
| 2016-02-10 | $5.35 | $5.39 | $5.30 | $5.31 | $4.86 | 797,140 |
| 2016-02-09 | $5.20 | $5.40 | $5.19 | $5.35 | $4.90 | 1,084,212 |
| 2016-02-08 | $5.41 | $5.45 | $5.35 | $5.42 | $4.96 | 1,062,561 |
| 2016-02-05 | $5.83 | $5.85 | $5.70 | $5.72 | $5.23 | 1,074,277 |
| 2016-02-04 | $5.86 | $6.03 | $5.86 | $6.01 | $5.50 | 1,224,961 |
| 2016-02-03 | $5.89 | $5.96 | $5.71 | $5.95 | $5.44 | 1,823,524 |
| 2016-02-02 | $6.07 | $6.07 | $5.90 | $5.91 | $5.41 | 2,314,039 |
| 2016-02-01 | $6.43 | $6.43 | $6.30 | $6.36 | $5.82 | 1,600,735 |
| 2016-01-29 | $6.40 | $6.55 | $6.40 | $6.52 | $5.97 | 1,875,240 |
| 2016-01-28 | $6.84 | $6.86 | $6.59 | $6.63 | $6.07 | 1,978,109 |
| 2016-01-27 | $6.77 | $6.86 | $6.70 | $6.75 | $6.18 | 1,592,603 |
| 2016-01-26 | $6.42 | $6.51 | $6.35 | $6.47 | $5.92 | 822,211 |
| 2016-01-25 | $6.28 | $6.34 | $6.24 | $6.28 | $5.75 | 391,491 |
| 2016-01-22 | $6.27 | $6.33 | $6.24 | $6.31 | $5.77 | 635,795 |
| 2016-01-21 | $5.96 | $6.14 | $5.91 | $6.11 | $5.59 | 813,042 |
| 2016-01-20 | $6.00 | $6.11 | $5.86 | $6.05 | $5.54 | 1,285,269 |
| 2016-01-19 | $5.94 | $6.05 | $5.91 | $5.97 | $5.46 | 930,318 |
| 2016-01-15 | $5.69 | $5.81 | $5.65 | $5.70 | $5.22 | 1,043,767 |
| 2016-01-14 | $6.05 | $6.10 | $5.94 | $6.07 | $5.55 | 1,100,832 |
| 2016-01-13 | $6.20 | $6.22 | $5.95 | $5.95 | $5.44 | 730,224 |
| 2016-01-12 | $6.26 | $6.30 | $6.12 | $6.21 | $5.68 | 785,838 |
| 2016-01-11 | $6.28 | $6.31 | $6.14 | $6.22 | $5.69 | 2,680,221 |
| 2016-01-08 | $6.20 | $6.24 | $6.01 | $6.01 | $5.50 | 850,296 |
| 2016-01-07 | $6.23 | $6.32 | $6.20 | $6.24 | $5.71 | 1,126,134 |
| 2016-01-06 | $6.33 | $6.37 | $6.28 | $6.31 | $5.77 | 929,793 |
| 2016-01-05 | $6.49 | $6.52 | $6.40 | $6.49 | $5.94 | 780,875 |
| 2016-01-04 | $6.55 | $6.60 | $6.47 | $6.59 | $6.03 | 1,083,448 |
| 2015-12-31 | $6.72 | $6.75 | $6.66 | $6.66 | $6.09 | 506,365 |
| 2015-12-30 | $6.90 | $6.90 | $6.79 | $6.81 | $6.23 | 386,728 |
| 2015-12-29 | $6.78 | $6.84 | $6.78 | $6.82 | $6.24 | 291,426 |
| 2015-12-28 | $6.74 | $6.79 | $6.70 | $6.78 | $6.20 | 601,549 |
| 2015-12-24 | $6.78 | $6.87 | $6.77 | $6.82 | $6.24 | 311,613 |
| 2015-12-23 | $6.76 | $6.80 | $6.73 | $6.78 | $6.20 | 584,385 |
| 2015-12-22 | $6.68 | $6.73 | $6.62 | $6.70 | $6.13 | 528,648 |
| 2015-12-21 | $6.66 | $6.69 | $6.59 | $6.65 | $6.09 | 687,008 |
| 2015-12-18 | $6.53 | $6.59 | $6.50 | $6.57 | $6.01 | 1,280,416 |
| 2015-12-17 | $6.76 | $6.77 | $6.60 | $6.61 | $6.05 | 780,676 |
| 2015-12-16 | $6.62 | $6.70 | $6.54 | $6.67 | $6.10 | 807,843 |
| 2015-12-15 | $6.65 | $6.73 | $6.61 | $6.63 | $6.07 | 1,577,281 |
| 2015-12-14 | $6.56 | $6.60 | $6.45 | $6.48 | $5.93 | 1,139,874 |
| 2015-12-11 | $6.63 | $6.71 | $6.58 | $6.59 | $6.03 | 1,225,847 |
| 2015-12-10 | $6.94 | $6.96 | $6.85 | $6.88 | $6.22 | 1,363,323 |
| 2015-12-09 | $7.01 | $7.07 | $6.91 | $6.93 | $6.26 | 1,414,658 |
| 2015-12-08 | $6.98 | $7.00 | $6.93 | $6.94 | $6.27 | 830,060 |
| 2015-12-07 | $7.16 | $7.19 | $7.12 | $7.14 | $6.45 | 786,382 |
| 2015-12-04 | $7.28 | $7.38 | $7.23 | $7.37 | $6.66 | 666,535 |
| 2015-12-03 | $7.36 | $7.38 | $7.20 | $7.25 | $6.55 | 956,735 |
| 2015-12-02 | $7.32 | $7.36 | $7.28 | $7.29 | $6.59 | 1,169,756 |
| 2015-12-01 | $7.34 | $7.37 | $7.24 | $7.28 | $6.58 | 1,217,895 |
| 2015-11-30 | $7.29 | $7.30 | $7.23 | $7.26 | $6.56 | 865,602 |
| 2015-11-27 | $7.23 | $7.25 | $7.18 | $7.21 | $6.51 | 796,223 |
| 2015-11-25 | $6.93 | $7.04 | $6.93 | $6.98 | $6.31 | 623,748 |
| 2015-11-24 | $6.94 | $7.02 | $6.94 | $6.97 | $6.30 | 796,302 |
| 2015-11-23 | $7.16 | $7.17 | $7.10 | $7.11 | $6.42 | 718,828 |
| 2015-11-20 | $7.18 | $7.19 | $7.08 | $7.12 | $6.43 | 579,275 |
| 2015-11-19 | $7.06 | $7.16 | $7.06 | $7.11 | $6.42 | 626,560 |
| 2015-11-18 | $7.05 | $7.12 | $7.01 | $7.10 | $6.41 | 819,545 |
| 2015-11-17 | $7.01 | $7.03 | $6.92 | $6.95 | $6.28 | 778,190 |
| 2015-11-16 | $6.88 | $6.98 | $6.87 | $6.98 | $6.31 | 577,921 |
| 2015-11-13 | $6.93 | $6.96 | $6.86 | $6.91 | $6.24 | 392,547 |
| 2015-11-12 | $7.07 | $7.09 | $7.00 | $7.00 | $6.32 | 361,392 |
| 2015-11-11 | $7.12 | $7.15 | $7.06 | $7.07 | $6.39 | 308,624 |
| 2015-11-10 | $7.06 | $7.11 | $7.02 | $7.08 | $6.40 | 390,790 |
| 2015-11-09 | $7.24 | $7.24 | $7.11 | $7.14 | $6.45 | 500,801 |
| 2015-11-06 | $7.09 | $7.18 | $7.07 | $7.18 | $6.49 | 465,634 |
| 2015-11-05 | $7.09 | $7.13 | $7.04 | $7.06 | $6.38 | 585,949 |
| 2015-11-04 | $7.07 | $7.09 | $6.97 | $7.03 | $6.35 | 514,719 |
| 2015-11-03 | $6.96 | $7.09 | $6.94 | $7.05 | $6.37 | 168,353 |
| 2015-11-02 | $6.97 | $7.04 | $6.97 | $7.04 | $6.36 | 233,167 |
| 2015-10-30 | $6.87 | $6.95 | $6.85 | $6.89 | $6.22 | 1,144,324 |
| 2015-10-29 | $6.73 | $6.84 | $6.70 | $6.79 | $6.13 | 1,847,653 |
| 2015-10-28 | $7.14 | $7.27 | $7.12 | $7.21 | $6.51 | 1,436,876 |
| 2015-10-27 | $7.46 | $7.52 | $7.20 | $7.26 | $6.56 | 2,923,168 |
| 2015-10-26 | $7.58 | $7.60 | $7.42 | $7.49 | $6.77 | 984,152 |
| 2015-10-23 | $7.84 | $7.87 | $7.79 | $7.86 | $7.10 | 489,955 |
| 2015-10-22 | $7.71 | $7.78 | $7.69 | $7.78 | $7.03 | 735,742 |
| 2015-10-21 | $7.65 | $7.66 | $7.56 | $7.57 | $6.84 | 421,049 |
| 2015-10-20 | $7.44 | $7.50 | $7.44 | $7.45 | $6.73 | 258,833 |
| 2015-10-19 | $7.43 | $7.48 | $7.39 | $7.47 | $6.75 | 768,668 |
| 2015-10-16 | $7.40 | $7.47 | $7.34 | $7.46 | $6.74 | 875,697 |
| 2015-10-15 | $7.30 | $7.44 | $7.26 | $7.42 | $6.70 | 1,562,194 |
| 2015-10-14 | $7.08 | $7.25 | $7.07 | $7.24 | $6.54 | 1,067,335 |
| 2015-10-13 | $7.06 | $7.18 | $7.06 | $7.09 | $6.41 | 689,973 |
| 2015-10-12 | $7.24 | $7.27 | $7.19 | $7.24 | $6.54 | 809,658 |
| 2015-10-09 | $7.39 | $7.42 | $7.33 | $7.35 | $6.64 | 578,901 |
| 2015-10-08 | $7.21 | $7.32 | $7.15 | $7.31 | $6.60 | 615,823 |
| 2015-10-07 | $7.27 | $7.31 | $7.15 | $7.25 | $6.55 | 894,452 |
| 2015-10-06 | $7.12 | $7.18 | $7.07 | $7.13 | $6.44 | 979,144 |
| 2015-10-05 | $6.93 | $7.01 | $6.92 | $6.99 | $6.32 | 737,483 |
| 2015-10-02 | $6.74 | $6.85 | $6.69 | $6.84 | $6.18 | 699,922 |
| 2015-10-01 | $6.74 | $6.75 | $6.62 | $6.71 | $6.06 | 838,438 |
| 2015-09-30 | $6.75 | $6.82 | $6.73 | $6.82 | $6.16 | 867,918 |
| 2015-09-29 | $6.49 | $6.58 | $6.44 | $6.56 | $5.93 | 1,287,260 |
| 2015-09-28 | $6.48 | $6.49 | $6.30 | $6.32 | $5.71 | 1,823,356 |
| 2015-09-25 | $6.65 | $6.69 | $6.53 | $6.57 | $5.94 | 1,342,163 |
| 2015-09-24 | $6.50 | $6.56 | $6.42 | $6.51 | $5.88 | 1,436,973 |
| 2015-09-23 | $6.67 | $6.69 | $6.59 | $6.60 | $5.96 | 833,415 |
| 2015-09-22 | $6.68 | $6.69 | $6.55 | $6.62 | $5.98 | 852,881 |
| 2015-09-21 | $6.90 | $6.95 | $6.84 | $6.89 | $6.22 | 678,831 |
| 2015-09-18 | $6.98 | $7.01 | $6.87 | $6.90 | $6.23 | 524,056 |
| 2015-09-17 | $7.13 | $7.29 | $7.12 | $7.19 | $6.42 | 961,311 |
| 2015-09-16 | $7.18 | $7.21 | $7.12 | $7.20 | $6.43 | 264,150 |
| 2015-09-15 | $7.06 | $7.14 | $7.02 | $7.14 | $6.37 | 1,227,722 |
| 2015-09-14 | $6.92 | $6.96 | $6.89 | $6.92 | $6.18 | 417,337 |
| 2015-09-11 | $7.01 | $7.07 | $6.97 | $7.06 | $6.30 | 753,826 |
| 2015-09-10 | $7.04 | $7.14 | $7.02 | $7.10 | $6.34 | 864,256 |
| 2015-09-09 | $7.18 | $7.24 | $7.02 | $7.04 | $6.28 | 1,201,538 |
| 2015-09-08 | $7.50 | $7.51 | $7.41 | $7.49 | $6.68 | 1,132,719 |
| 2015-09-04 | $7.19 | $7.23 | $7.12 | $7.16 | $6.39 | 422,829 |
| 2015-09-03 | $7.29 | $7.37 | $7.26 | $7.30 | $6.52 | 851,936 |
ST Microelectronics (STM) News Headlines
.jpg)
STMicro sees Q1 sales well below estimates as auto chip demand softens
None
reuters.com Jan. 25, 2024.jpg)
Earnings season analysis: Technology delivering fat profits, with lots of caution elsewhere
The bottom line on earnings so far:Â tech is leading, but the short-term trend in other sectors is lower.Â
cnbc.com Jan. 26, 2024.jpg)
STMicroelectronics CEO says China is a growth market despite US chip war
None
reuters.com March 12, 2024Recent ST Microelectronics (STM) News
Similar Companies to ST Microelectronics (STM) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |