American Eagle Outfitters Inc (AEO) Exchange: NYSE
Data as of May 2, 2025
$11.10 ($0.41) 3.84%
American Eagle Outfitters Inc - Daily Information
Click for more stock information on American Eagle Outfitters Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.83 |
| Previous Close | $11.10 |
| High | $11.23 |
| Low | $10.83 |
| Adjusted Open | $10.83 |
| Previous Adjusted Close | $11.10 |
| Adjusted High | $11.23 |
| Adjusted Low | $10.83 |
About American Eagle Outfitters Inc (AEO)
American Eagle Outfitters is a lifestyle fashion company founded in 1977 selling apparel, accessories and shoes. It has grown from 40 stores to more than 1,000 locations in the United States, Canada, Mexico, Hong Kong, China, and the United Arab Emirates. In addition to its brick and mortar stores, American Eagle Outfitters also sells merchandise directly to customers from its website and other online store locations. The company owns the AEO and Aerie brands, as well as licenses the Tailgate, Todd Snyder, and Mudd brands.
Invest in American Eagle Outfitters Inc (AEO)
Historical Stock Data for American Eagle Outfitters Inc (AEO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.83 | $11.23 | $10.83 | $11.10 | $11.10 | 4,357,661 |
| 2025-05-01 | $10.66 | $10.99 | $10.54 | $10.69 | $10.69 | 5,986,925 |
| 2025-04-30 | $10.53 | $10.57 | $10.25 | $10.53 | $10.53 | 5,712,184 |
| 2025-04-29 | $10.96 | $11.07 | $10.59 | $10.77 | $10.77 | 6,354,706 |
| 2025-04-28 | $11.27 | $11.30 | $10.84 | $11.04 | $11.04 | 6,906,251 |
| 2025-04-25 | $11.10 | $11.23 | $10.97 | $11.20 | $11.20 | 3,747,321 |
| 2025-04-24 | $10.94 | $11.29 | $10.87 | $11.23 | $11.23 | 4,120,549 |
| 2025-04-23 | $11.52 | $11.72 | $10.84 | $10.97 | $10.97 | 6,980,196 |
| 2025-04-22 | $10.85 | $11.18 | $10.79 | $11.03 | $11.03 | 5,744,461 |
| 2025-04-21 | $10.59 | $10.76 | $10.29 | $10.73 | $10.73 | 7,233,881 |
| 2025-04-17 | $10.26 | $10.85 | $10.26 | $10.74 | $10.74 | 7,762,249 |
| 2025-04-16 | $10.30 | $10.56 | $10.06 | $10.28 | $10.28 | 6,218,717 |
| 2025-04-15 | $10.60 | $10.81 | $10.25 | $10.35 | $10.35 | 6,057,943 |
| 2025-04-14 | $10.96 | $11.03 | $10.39 | $10.65 | $10.65 | 5,828,483 |
| 2025-04-11 | $10.56 | $10.71 | $10.11 | $10.64 | $10.64 | 6,463,593 |
| 2025-04-10 | $10.95 | $10.99 | $10.32 | $10.68 | $10.56 | 9,135,219 |
| 2025-04-09 | $9.60 | $11.73 | $9.57 | $11.27 | $11.14 | 14,980,302 |
| 2025-04-08 | $10.60 | $10.70 | $9.45 | $9.65 | $9.54 | 9,618,386 |
| 2025-04-07 | $10.34 | $11.00 | $9.86 | $10.35 | $10.35 | 12,171,187 |
| 2025-04-04 | $10.01 | $11.38 | $9.80 | $10.94 | $10.94 | 15,444,818 |
| 2025-04-03 | $11.26 | $11.61 | $10.19 | $10.44 | $10.44 | 17,252,264 |
| 2025-04-02 | $12.04 | $12.77 | $12.04 | $12.65 | $12.65 | 9,424,201 |
| 2025-04-01 | $11.67 | $12.23 | $11.63 | $12.21 | $12.21 | 8,059,746 |
| 2025-03-31 | $11.22 | $11.75 | $11.22 | $11.62 | $11.62 | 6,168,395 |
| 2025-03-28 | $11.76 | $11.89 | $11.28 | $11.42 | $11.42 | 5,449,995 |
| 2025-03-27 | $11.92 | $12.19 | $11.83 | $11.91 | $11.91 | 5,056,376 |
| 2025-03-26 | $12.25 | $12.33 | $11.83 | $11.98 | $11.98 | 5,642,193 |
| 2025-03-25 | $12.80 | $13.06 | $12.23 | $12.24 | $12.24 | 8,641,344 |
| 2025-03-24 | $12.42 | $12.77 | $12.42 | $12.72 | $12.72 | 8,186,127 |
| 2025-03-21 | $11.60 | $12.32 | $11.52 | $12.12 | $12.12 | 10,576,250 |
| 2025-03-20 | $11.84 | $12.35 | $11.76 | $11.84 | $11.84 | 6,144,689 |
| 2025-03-19 | $12.09 | $12.12 | $11.78 | $11.91 | $11.91 | 4,659,857 |
| 2025-03-18 | $11.90 | $12.23 | $11.83 | $12.11 | $12.11 | 7,219,893 |
| 2025-03-17 | $11.80 | $12.18 | $11.46 | $12.03 | $12.03 | 14,031,897 |
| 2025-03-14 | $11.19 | $11.24 | $10.74 | $11.06 | $11.06 | 8,803,960 |
| 2025-03-13 | $10.99 | $11.79 | $10.92 | $10.98 | $10.98 | 15,695,726 |
| 2025-03-12 | $11.81 | $11.88 | $11.33 | $11.45 | $11.45 | 9,272,942 |
| 2025-03-11 | $12.10 | $12.14 | $11.36 | $11.49 | $11.49 | 6,804,921 |
| 2025-03-10 | $12.57 | $12.68 | $12.10 | $12.10 | $12.10 | 5,484,334 |
| 2025-03-07 | $12.27 | $12.90 | $12.17 | $12.83 | $12.83 | 6,642,005 |
| 2025-03-06 | $11.89 | $12.43 | $11.88 | $12.31 | $12.31 | 6,313,666 |
| 2025-03-05 | $11.93 | $12.13 | $11.65 | $12.12 | $12.12 | 5,274,142 |
| 2025-03-04 | $12.09 | $12.16 | $11.81 | $11.99 | $11.99 | 7,464,849 |
| 2025-03-03 | $13.30 | $13.31 | $12.22 | $12.29 | $12.29 | 5,935,624 |
| 2025-02-28 | $13.15 | $13.36 | $12.79 | $13.09 | $13.09 | 5,610,743 |
| 2025-02-27 | $13.45 | $13.49 | $13.04 | $13.09 | $13.09 | 3,979,657 |
| 2025-02-26 | $13.56 | $13.65 | $13.16 | $13.44 | $13.44 | 5,372,565 |
| 2025-02-25 | $13.97 | $14.07 | $13.31 | $13.36 | $13.36 | 4,828,213 |
| 2025-02-24 | $13.81 | $13.99 | $13.81 | $13.90 | $13.90 | 4,072,233 |
| 2025-02-21 | $14.63 | $14.63 | $13.64 | $13.77 | $13.77 | 3,879,161 |
| 2025-02-20 | $14.33 | $14.44 | $14.20 | $14.39 | $14.39 | 3,249,469 |
| 2025-02-19 | $14.55 | $14.62 | $14.34 | $14.44 | $14.44 | 3,464,894 |
| 2025-02-18 | $14.40 | $14.85 | $14.32 | $14.72 | $14.72 | 6,105,095 |
| 2025-02-14 | $14.39 | $14.44 | $14.08 | $14.36 | $14.36 | 2,931,939 |
| 2025-02-13 | $14.34 | $14.48 | $14.17 | $14.32 | $14.32 | 3,018,322 |
| 2025-02-12 | $14.29 | $14.35 | $14.11 | $14.20 | $14.20 | 4,119,322 |
| 2025-02-11 | $14.80 | $14.95 | $14.47 | $14.48 | $14.48 | 4,525,690 |
| 2025-02-10 | $15.72 | $15.77 | $14.90 | $14.95 | $14.95 | 6,011,143 |
| 2025-02-07 | $16.01 | $16.04 | $15.50 | $15.60 | $15.60 | 3,771,440 |
| 2025-02-06 | $16.00 | $16.23 | $15.85 | $16.05 | $16.05 | 3,638,829 |
| 2025-02-05 | $15.50 | $15.84 | $15.45 | $15.82 | $15.82 | 2,844,506 |
| 2025-02-04 | $15.58 | $15.92 | $15.50 | $15.78 | $15.78 | 2,606,830 |
| 2025-02-03 | $15.67 | $15.90 | $15.37 | $15.50 | $15.50 | 4,038,775 |
| 2025-01-31 | $16.54 | $16.68 | $16.00 | $16.14 | $16.14 | 3,242,197 |
| 2025-01-30 | $16.59 | $16.69 | $16.31 | $16.55 | $16.55 | 2,254,777 |
| 2025-01-29 | $16.64 | $16.75 | $16.34 | $16.40 | $16.40 | 3,204,765 |
| 2025-01-28 | $16.83 | $17.07 | $16.62 | $16.64 | $16.64 | 4,259,085 |
| 2025-01-27 | $17.19 | $17.35 | $16.67 | $16.78 | $16.78 | 3,993,276 |
| 2025-01-24 | $17.33 | $17.63 | $17.26 | $17.29 | $17.29 | 3,430,951 |
| 2025-01-23 | $17.01 | $17.35 | $17.01 | $17.34 | $17.34 | 2,712,761 |
| 2025-01-22 | $17.02 | $17.52 | $16.97 | $17.18 | $17.18 | 3,704,918 |
| 2025-01-21 | $16.65 | $17.33 | $16.60 | $17.24 | $17.24 | 7,664,562 |
| 2025-01-17 | $15.80 | $16.18 | $15.63 | $16.03 | $16.03 | 4,772,099 |
| 2025-01-16 | $16.02 | $16.10 | $15.56 | $15.58 | $15.58 | 5,559,869 |
| 2025-01-15 | $16.31 | $16.45 | $16.09 | $16.11 | $16.11 | 4,305,947 |
| 2025-01-14 | $15.56 | $15.97 | $15.49 | $15.92 | $15.92 | 3,913,324 |
| 2025-01-13 | $17.05 | $17.05 | $15.36 | $15.49 | $15.49 | 7,493,348 |
| 2025-01-10 | $16.31 | $16.52 | $15.85 | $16.23 | $16.23 | 5,985,192 |
| 2025-01-08 | $16.34 | $16.58 | $16.12 | $16.52 | $16.39 | 4,618,591 |
| 2025-01-07 | $17.20 | $17.40 | $16.60 | $16.72 | $16.59 | 4,799,259 |
| 2025-01-06 | $17.29 | $17.43 | $17.09 | $17.22 | $17.09 | 3,426,612 |
| 2025-01-03 | $17.16 | $17.22 | $16.92 | $17.18 | $17.05 | 3,319,810 |
| 2025-01-02 | $16.85 | $17.27 | $16.76 | $17.13 | $17.00 | 3,812,035 |
| 2024-12-31 | $16.51 | $16.76 | $16.36 | $16.67 | $16.54 | 4,338,501 |
| 2024-12-30 | $16.25 | $16.52 | $16.06 | $16.40 | $16.27 | 3,189,019 |
| 2024-12-27 | $16.44 | $16.83 | $16.43 | $16.46 | $16.46 | 3,551,213 |
| 2024-12-26 | $16.48 | $16.78 | $16.32 | $16.55 | $16.55 | 3,777,334 |
| 2024-12-24 | $16.77 | $16.80 | $16.42 | $16.51 | $16.51 | 1,778,516 |
| 2024-12-23 | $16.60 | $16.87 | $16.56 | $16.77 | $16.77 | 3,156,214 |
| 2024-12-20 | $16.25 | $16.95 | $16.21 | $16.69 | $16.69 | 9,974,867 |
| 2024-12-19 | $16.44 | $16.52 | $16.20 | $16.36 | $16.36 | 3,368,159 |
| 2024-12-18 | $17.32 | $17.32 | $16.34 | $16.40 | $16.40 | 4,767,036 |
| 2024-12-17 | $17.05 | $17.20 | $16.70 | $17.20 | $17.20 | 6,609,989 |
| 2024-12-16 | $17.16 | $17.69 | $17.01 | $17.09 | $17.09 | 6,638,250 |
| 2024-12-13 | $17.34 | $17.35 | $17.07 | $17.20 | $17.20 | 6,246,393 |
| 2024-12-12 | $17.65 | $17.94 | $17.31 | $17.35 | $17.35 | 5,072,906 |
| 2024-12-11 | $17.79 | $17.99 | $17.48 | $17.65 | $17.65 | 5,128,975 |
| 2024-12-10 | $17.68 | $18.09 | $17.31 | $17.70 | $17.70 | 7,555,781 |
| 2024-12-09 | $18.03 | $18.39 | $17.67 | $17.70 | $17.70 | 7,226,629 |
| 2024-12-06 | $18.05 | $18.42 | $17.67 | $17.99 | $17.99 | 8,900,592 |
| 2024-12-05 | $17.30 | $18.10 | $16.94 | $17.61 | $17.61 | 21,871,285 |
| 2024-12-04 | $19.89 | $20.55 | $19.77 | $20.54 | $20.54 | 9,587,395 |
| 2024-12-03 | $19.91 | $20.14 | $19.44 | $19.93 | $19.93 | 4,932,411 |
| 2024-12-02 | $19.27 | $20.49 | $19.21 | $19.93 | $19.93 | 8,563,728 |
| 2024-11-29 | $18.84 | $19.33 | $18.52 | $19.24 | $19.24 | 3,706,056 |
| 2024-11-27 | $18.09 | $18.62 | $18.09 | $18.58 | $18.58 | 4,235,263 |
| 2024-11-26 | $18.40 | $18.71 | $17.85 | $17.89 | $17.89 | 3,851,080 |
| 2024-11-25 | $17.97 | $19.11 | $17.97 | $18.68 | $18.68 | 8,228,937 |
| 2024-11-22 | $17.71 | $18.22 | $17.58 | $17.61 | $17.61 | 4,583,453 |
| 2024-11-21 | $17.32 | $17.40 | $16.88 | $17.22 | $17.22 | 6,530,815 |
| 2024-11-20 | $17.39 | $17.48 | $17.11 | $17.27 | $17.27 | 4,432,197 |
| 2024-11-19 | $17.63 | $17.71 | $17.14 | $17.43 | $17.43 | 4,465,879 |
| 2024-11-18 | $18.49 | $18.69 | $17.77 | $17.85 | $17.85 | 3,926,880 |
| 2024-11-15 | $18.21 | $18.74 | $18.07 | $18.44 | $18.44 | 5,194,398 |
| 2024-11-14 | $18.40 | $18.52 | $18.11 | $18.20 | $18.20 | 2,407,552 |
| 2024-11-13 | $18.28 | $18.73 | $18.08 | $18.32 | $18.32 | 3,773,048 |
| 2024-11-12 | $18.16 | $18.25 | $17.83 | $17.94 | $17.94 | 3,946,242 |
| 2024-11-11 | $18.84 | $18.84 | $17.96 | $18.21 | $18.21 | 6,352,619 |
| 2024-11-08 | $18.94 | $19.04 | $18.45 | $18.73 | $18.73 | 4,118,172 |
| 2024-11-07 | $19.21 | $19.53 | $19.05 | $19.09 | $19.09 | 3,233,367 |
| 2024-11-06 | $19.66 | $19.87 | $18.77 | $19.06 | $19.06 | 5,817,429 |
| 2024-11-05 | $18.99 | $19.25 | $18.81 | $19.08 | $19.08 | 4,703,139 |
| 2024-11-04 | $19.35 | $19.70 | $19.09 | $19.14 | $19.14 | 4,416,838 |
| 2024-11-01 | $19.66 | $19.77 | $19.37 | $19.46 | $19.46 | 2,832,522 |
| 2024-10-31 | $19.95 | $20.21 | $19.59 | $19.59 | $19.59 | 3,101,809 |
| 2024-10-30 | $20.07 | $20.50 | $19.88 | $19.89 | $19.89 | 2,903,746 |
| 2024-10-29 | $19.96 | $20.47 | $19.92 | $20.05 | $20.05 | 3,291,821 |
| 2024-10-28 | $20.07 | $20.48 | $19.98 | $20.33 | $20.33 | 5,353,521 |
| 2024-10-25 | $19.98 | $20.23 | $19.57 | $19.86 | $19.86 | 6,260,491 |
| 2024-10-24 | $19.72 | $20.02 | $19.49 | $19.69 | $19.69 | 2,580,558 |
| 2024-10-23 | $19.69 | $19.84 | $19.49 | $19.58 | $19.58 | 2,753,621 |
| 2024-10-22 | $20.47 | $20.47 | $19.73 | $19.74 | $19.74 | 3,114,029 |
| 2024-10-21 | $21.00 | $21.10 | $20.41 | $20.60 | $20.60 | 3,563,710 |
| 2024-10-18 | $21.53 | $21.54 | $21.19 | $21.21 | $21.21 | 2,258,082 |
| 2024-10-17 | $21.37 | $21.65 | $21.30 | $21.50 | $21.50 | 1,836,418 |
| 2024-10-16 | $21.24 | $21.74 | $21.21 | $21.45 | $21.45 | 2,605,296 |
| 2024-10-15 | $20.78 | $21.73 | $20.78 | $21.06 | $21.06 | 2,924,256 |
| 2024-10-14 | $20.51 | $20.76 | $20.18 | $20.71 | $20.71 | 3,503,886 |
| 2024-10-11 | $20.29 | $20.67 | $20.10 | $20.55 | $20.55 | 2,581,700 |
| 2024-10-10 | $20.34 | $20.56 | $20.13 | $20.35 | $20.23 | 3,740,854 |
| 2024-10-09 | $21.10 | $21.21 | $20.20 | $20.59 | $20.47 | 3,789,805 |
| 2024-10-08 | $21.09 | $21.53 | $20.90 | $21.05 | $20.92 | 3,921,615 |
| 2024-10-07 | $22.10 | $22.10 | $20.65 | $20.95 | $20.82 | 5,561,514 |
| 2024-10-04 | $22.00 | $22.37 | $21.65 | $22.16 | $22.03 | 2,615,175 |
| 2024-10-03 | $21.92 | $22.02 | $21.46 | $21.65 | $21.52 | 4,693,749 |
| 2024-10-02 | $21.66 | $22.11 | $21.66 | $22.11 | $21.98 | 2,972,211 |
| 2024-10-01 | $22.22 | $22.38 | $21.49 | $21.90 | $21.77 | 4,343,432 |
| 2024-09-30 | $21.99 | $22.63 | $21.97 | $22.39 | $22.25 | 6,585,259 |
| 2024-09-27 | $21.32 | $22.17 | $21.22 | $21.96 | $21.83 | 5,881,205 |
| 2024-09-26 | $21.19 | $21.34 | $20.87 | $21.08 | $20.95 | 4,846,936 |
| 2024-09-25 | $20.45 | $20.84 | $20.16 | $20.69 | $20.56 | 5,388,734 |
| 2024-09-24 | $20.28 | $20.55 | $20.22 | $20.49 | $20.37 | 3,025,165 |
| 2024-09-23 | $20.37 | $20.37 | $19.86 | $20.26 | $20.14 | 2,902,308 |
| 2024-09-20 | $20.09 | $20.44 | $19.86 | $20.36 | $20.24 | 8,031,184 |
| 2024-09-19 | $20.34 | $20.46 | $19.87 | $20.05 | $19.93 | 3,974,419 |
| 2024-09-18 | $19.39 | $20.35 | $19.35 | $19.89 | $19.77 | 3,498,528 |
| 2024-09-17 | $19.41 | $19.80 | $19.36 | $19.39 | $19.27 | 2,775,282 |
| 2024-09-16 | $19.70 | $20.26 | $19.30 | $19.34 | $19.22 | 5,903,640 |
| 2024-09-13 | $19.59 | $19.93 | $19.56 | $19.78 | $19.66 | 3,144,897 |
| 2024-09-12 | $19.13 | $19.49 | $19.03 | $19.33 | $19.21 | 2,905,415 |
| 2024-09-11 | $18.99 | $19.20 | $18.76 | $19.11 | $18.99 | 2,596,138 |
| 2024-09-10 | $18.96 | $19.16 | $18.78 | $19.04 | $18.92 | 4,349,458 |
| 2024-09-09 | $18.84 | $19.29 | $18.62 | $19.00 | $18.89 | 4,695,183 |
| 2024-09-06 | $19.14 | $19.26 | $18.88 | $18.88 | $18.88 | 4,381,739 |
| 2024-09-05 | $20.22 | $20.22 | $19.17 | $19.25 | $19.25 | 3,411,025 |
| 2024-09-04 | $19.36 | $20.20 | $19.35 | $20.17 | $20.17 | 6,003,686 |
| 2024-09-03 | $20.29 | $20.31 | $19.42 | $19.59 | $19.59 | 6,269,352 |
| 2024-08-30 | $20.72 | $20.85 | $20.07 | $20.58 | $20.58 | 6,678,052 |
| 2024-08-29 | $19.70 | $21.49 | $19.38 | $20.78 | $20.78 | 11,278,941 |
| 2024-08-28 | $22.21 | $22.52 | $21.62 | $21.70 | $21.70 | 9,793,916 |
| 2024-08-27 | $22.23 | $22.77 | $22.23 | $22.70 | $22.70 | 5,046,147 |
| 2024-08-26 | $22.00 | $22.83 | $22.00 | $22.48 | $22.48 | 5,120,195 |
| 2024-08-23 | $21.50 | $22.31 | $21.45 | $22.17 | $22.17 | 3,548,169 |
| 2024-08-22 | $21.17 | $21.44 | $21.04 | $21.33 | $21.33 | 3,319,194 |
| 2024-08-21 | $21.51 | $21.79 | $21.45 | $21.78 | $21.78 | 2,487,998 |
| 2024-08-20 | $21.49 | $21.91 | $21.21 | $21.43 | $21.43 | 3,055,066 |
| 2024-08-19 | $21.59 | $21.79 | $21.27 | $21.35 | $21.35 | 3,082,307 |
| 2024-08-16 | $21.05 | $21.82 | $21.05 | $21.62 | $21.62 | 3,481,930 |
| 2024-08-15 | $21.25 | $21.64 | $20.96 | $21.19 | $21.19 | 4,795,293 |
| 2024-08-14 | $21.52 | $21.54 | $20.60 | $20.63 | $20.63 | 3,158,639 |
| 2024-08-13 | $21.31 | $21.48 | $21.09 | $21.45 | $21.45 | 2,815,887 |
| 2024-08-12 | $21.07 | $21.25 | $20.89 | $20.97 | $20.97 | 3,657,773 |
| 2024-08-09 | $20.88 | $21.26 | $20.84 | $21.20 | $21.20 | 2,784,372 |
| 2024-08-08 | $20.51 | $20.96 | $20.29 | $20.84 | $20.84 | 4,525,766 |
| 2024-08-07 | $20.91 | $20.98 | $19.98 | $20.07 | $20.07 | 4,764,836 |
| 2024-08-06 | $19.87 | $20.52 | $19.57 | $20.36 | $20.36 | 3,438,511 |
| 2024-08-05 | $18.79 | $20.02 | $18.67 | $19.78 | $19.78 | 3,761,124 |
| 2024-08-02 | $20.03 | $20.33 | $19.29 | $20.08 | $20.08 | 6,430,204 |
| 2024-08-01 | $22.07 | $22.23 | $20.40 | $20.97 | $20.97 | 4,889,590 |
| 2024-07-31 | $22.48 | $22.54 | $21.82 | $22.05 | $22.05 | 4,170,452 |
| 2024-07-30 | $22.33 | $22.45 | $21.69 | $22.23 | $22.23 | 4,157,719 |
| 2024-07-29 | $21.80 | $22.47 | $21.73 | $22.31 | $22.31 | 6,208,562 |
| 2024-07-26 | $21.48 | $21.79 | $21.21 | $21.74 | $21.74 | 3,193,655 |
| 2024-07-25 | $20.83 | $21.69 | $20.40 | $21.21 | $21.21 | 4,051,211 |
| 2024-07-24 | $21.50 | $21.54 | $20.78 | $20.85 | $20.85 | 4,607,511 |
| 2024-07-23 | $20.72 | $21.77 | $20.57 | $21.55 | $21.55 | 5,458,850 |
| 2024-07-22 | $20.16 | $20.80 | $20.06 | $20.80 | $20.80 | 5,875,217 |
| 2024-07-19 | $19.95 | $19.98 | $19.40 | $19.83 | $19.83 | 3,431,823 |
| 2024-07-18 | $20.41 | $20.70 | $19.85 | $19.93 | $19.93 | 4,061,713 |
| 2024-07-17 | $21.11 | $21.46 | $20.43 | $20.50 | $20.50 | 4,124,809 |
| 2024-07-16 | $20.64 | $21.43 | $20.49 | $21.38 | $21.38 | 4,083,129 |
| 2024-07-15 | $20.93 | $21.20 | $20.37 | $20.40 | $20.40 | 3,791,089 |
| 2024-07-12 | $21.24 | $21.38 | $21.01 | $21.17 | $21.17 | 3,125,402 |
| 2024-07-11 | $20.71 | $21.23 | $20.50 | $21.21 | $21.09 | 5,911,305 |
| 2024-07-10 | $20.32 | $20.33 | $19.99 | $20.17 | $20.05 | 3,408,222 |
| 2024-07-09 | $19.77 | $20.46 | $19.76 | $20.17 | $20.05 | 6,249,772 |
| 2024-07-08 | $19.39 | $19.90 | $19.38 | $19.82 | $19.70 | 5,592,143 |
| 2024-07-05 | $19.35 | $19.50 | $19.09 | $19.21 | $19.10 | 3,600,634 |
| 2024-07-03 | $19.39 | $19.65 | $19.22 | $19.30 | $19.19 | 2,211,845 |
| 2024-07-02 | $19.43 | $19.65 | $19.26 | $19.36 | $19.36 | 4,096,202 |
| 2024-07-01 | $20.19 | $20.25 | $19.39 | $19.40 | $19.40 | 3,691,130 |
| 2024-06-28 | $19.97 | $20.21 | $19.65 | $19.96 | $19.96 | 8,944,108 |
| 2024-06-27 | $20.27 | $20.43 | $19.85 | $20.10 | $20.10 | 4,552,241 |
| 2024-06-26 | $20.60 | $20.69 | $20.35 | $20.60 | $20.60 | 3,523,282 |
| 2024-06-25 | $20.67 | $21.10 | $20.51 | $20.70 | $20.70 | 5,421,648 |
| 2024-06-24 | $20.46 | $20.71 | $20.19 | $20.67 | $20.67 | 4,548,256 |
| 2024-06-21 | $19.81 | $20.38 | $19.71 | $20.27 | $20.27 | 22,438,451 |
| 2024-06-20 | $20.68 | $20.71 | $19.44 | $19.82 | $19.82 | 8,672,914 |
| 2024-06-18 | $20.78 | $21.07 | $20.69 | $20.70 | $20.70 | 4,082,304 |
| 2024-06-17 | $20.49 | $20.98 | $20.27 | $20.87 | $20.87 | 5,216,276 |
| 2024-06-14 | $20.63 | $20.88 | $20.42 | $20.55 | $20.55 | 4,570,368 |
| 2024-06-13 | $20.88 | $21.11 | $20.74 | $20.89 | $20.89 | 3,693,323 |
| 2024-06-12 | $21.26 | $21.70 | $20.90 | $20.92 | $20.92 | 5,357,418 |
| 2024-06-11 | $20.79 | $21.20 | $20.68 | $20.80 | $20.80 | 5,269,424 |
| 2024-06-10 | $21.15 | $21.21 | $20.67 | $20.75 | $20.75 | 6,179,465 |
| 2024-06-07 | $21.46 | $21.65 | $21.25 | $21.39 | $21.39 | 3,225,310 |
| 2024-06-06 | $21.55 | $21.91 | $21.21 | $21.54 | $21.54 | 4,418,517 |
| 2024-06-05 | $21.75 | $22.10 | $21.45 | $21.69 | $21.69 | 5,213,262 |
| 2024-06-04 | $22.01 | $22.09 | $21.60 | $21.60 | $21.60 | 4,767,203 |
| 2024-06-03 | $22.16 | $22.85 | $21.97 | $22.21 | $22.21 | 6,825,531 |
| 2024-05-31 | $22.20 | $22.35 | $21.64 | $21.97 | $21.97 | 8,395,842 |
| 2024-05-30 | $21.59 | $23.40 | $21.20 | $22.23 | $22.23 | 11,953,175 |
| 2024-05-29 | $23.66 | $24.26 | $23.29 | $24.05 | $24.05 | 6,400,491 |
| 2024-05-28 | $23.37 | $24.02 | $23.27 | $23.91 | $23.91 | 6,628,263 |
| 2024-05-24 | $23.16 | $23.26 | $22.94 | $23.16 | $23.16 | 3,890,292 |
| 2024-05-23 | $22.57 | $23.18 | $22.48 | $22.93 | $22.93 | 4,069,500 |
| 2024-05-22 | $23.61 | $23.61 | $22.51 | $22.62 | $22.62 | 4,328,799 |
| 2024-05-21 | $23.93 | $23.98 | $23.49 | $23.61 | $23.61 | 2,879,818 |
| 2024-05-20 | $23.50 | $23.80 | $23.36 | $23.70 | $23.70 | 2,930,429 |
| 2024-05-17 | $23.78 | $23.89 | $23.36 | $23.53 | $23.53 | 3,062,811 |
| 2024-05-16 | $24.09 | $24.16 | $23.29 | $23.62 | $23.62 | 4,018,129 |
| 2024-05-15 | $24.66 | $24.95 | $24.06 | $24.18 | $24.18 | 3,759,597 |
| 2024-05-14 | $24.54 | $24.98 | $24.49 | $24.66 | $24.66 | 3,159,234 |
| 2024-05-13 | $24.68 | $25.15 | $24.18 | $24.24 | $24.24 | 3,353,270 |
| 2024-05-10 | $24.68 | $25.14 | $24.31 | $24.46 | $24.46 | 2,965,645 |
| 2024-05-09 | $23.84 | $24.68 | $23.77 | $24.53 | $24.53 | 3,064,087 |
| 2024-05-08 | $23.96 | $24.14 | $23.76 | $23.88 | $23.88 | 3,455,485 |
| 2024-05-07 | $24.61 | $24.97 | $24.23 | $24.26 | $24.26 | 2,482,977 |
| 2024-05-06 | $24.53 | $24.79 | $24.43 | $24.63 | $24.63 | 2,843,615 |
| 2024-05-03 | $24.71 | $24.88 | $24.24 | $24.30 | $24.30 | 2,920,240 |
| 2024-05-02 | $24.10 | $24.63 | $23.79 | $24.47 | $24.47 | 2,982,529 |
| 2024-05-01 | $24.10 | $24.42 | $23.63 | $23.70 | $23.70 | 3,011,213 |
| 2024-04-30 | $24.75 | $24.95 | $24.25 | $24.26 | $24.26 | 3,404,609 |
| 2024-04-29 | $24.81 | $25.15 | $24.55 | $24.83 | $24.83 | 4,243,699 |
| 2024-04-26 | $23.09 | $24.51 | $23.00 | $24.39 | $24.39 | 4,093,585 |
| 2024-04-25 | $22.37 | $23.06 | $22.14 | $22.94 | $22.94 | 2,535,353 |
| 2024-04-24 | $23.15 | $23.19 | $22.62 | $22.63 | $22.63 | 3,469,721 |
| 2024-04-23 | $22.70 | $23.24 | $22.70 | $23.14 | $23.14 | 3,107,783 |
| 2024-04-22 | $22.55 | $22.79 | $22.02 | $22.52 | $22.52 | 3,541,578 |
| 2024-04-19 | $22.27 | $22.74 | $22.01 | $22.38 | $22.38 | 3,031,493 |
| 2024-04-18 | $22.49 | $22.96 | $22.26 | $22.34 | $22.34 | 4,194,656 |
| 2024-04-17 | $22.56 | $22.62 | $22.06 | $22.37 | $22.37 | 4,148,670 |
| 2024-04-16 | $22.53 | $22.60 | $21.91 | $22.30 | $22.30 | 5,779,612 |
| 2024-04-15 | $23.38 | $23.42 | $22.47 | $22.65 | $22.65 | 3,243,189 |
| 2024-04-12 | $23.22 | $23.58 | $23.04 | $23.07 | $23.07 | 4,445,024 |
| 2024-04-11 | $23.34 | $23.68 | $23.16 | $23.60 | $23.60 | 4,460,838 |
| 2024-04-10 | $23.95 | $24.13 | $23.41 | $23.51 | $23.39 | 5,675,083 |
| 2024-04-09 | $25.25 | $25.50 | $24.04 | $24.40 | $24.27 | 6,715,288 |
| 2024-04-08 | $24.65 | $24.83 | $24.38 | $24.42 | $24.29 | 4,313,669 |
| 2024-04-05 | $24.46 | $24.64 | $24.34 | $24.50 | $24.50 | 3,057,224 |
| 2024-04-04 | $25.29 | $25.34 | $24.11 | $24.37 | $24.37 | 5,312,226 |
| 2024-04-03 | $25.76 | $25.95 | $24.98 | $25.10 | $25.10 | 4,180,318 |
| 2024-04-02 | $25.75 | $25.79 | $25.08 | $25.66 | $25.66 | 4,528,087 |
| 2024-04-01 | $25.86 | $26.25 | $25.82 | $26.20 | $26.20 | 5,014,458 |
| 2024-03-28 | $25.32 | $25.95 | $25.21 | $25.79 | $25.79 | 4,365,946 |
| 2024-03-27 | $24.94 | $25.36 | $24.65 | $25.14 | $25.14 | 3,286,139 |
| 2024-03-26 | $24.52 | $25.03 | $24.46 | $24.75 | $24.75 | 4,220,950 |
| 2024-03-25 | $25.50 | $25.56 | $24.33 | $24.48 | $24.48 | 5,683,220 |
| 2024-03-22 | $25.69 | $25.97 | $25.28 | $25.43 | $25.43 | 3,811,388 |
| 2024-03-21 | $25.00 | $25.89 | $25.00 | $25.88 | $25.88 | 7,010,665 |
| 2024-03-20 | $23.48 | $24.94 | $23.48 | $24.84 | $24.84 | 5,933,328 |
| 2024-03-19 | $23.28 | $23.72 | $23.19 | $23.66 | $23.66 | 3,577,361 |
| 2024-03-18 | $23.10 | $23.67 | $22.83 | $23.53 | $23.53 | 4,103,838 |
| 2024-03-15 | $23.01 | $23.37 | $22.67 | $23.16 | $23.16 | 7,576,427 |
| 2024-03-14 | $23.29 | $23.38 | $22.74 | $23.08 | $23.08 | 3,687,902 |
| 2024-03-13 | $22.36 | $23.31 | $22.35 | $23.21 | $23.21 | 4,946,798 |
| 2024-03-12 | $22.45 | $22.50 | $21.86 | $22.36 | $22.36 | 4,482,702 |
| 2024-03-11 | $22.07 | $22.69 | $21.86 | $22.52 | $22.52 | 5,457,265 |
| 2024-03-08 | $23.40 | $23.50 | $21.96 | $22.29 | $22.29 | 7,141,237 |
| 2024-03-07 | $26.12 | $26.44 | $22.93 | $23.00 | $23.00 | 17,409,577 |
| 2024-03-06 | $24.44 | $24.44 | $23.39 | $23.45 | $23.45 | 11,123,398 |
| 2024-03-05 | $24.09 | $24.40 | $23.68 | $24.22 | $24.22 | 4,658,614 |
| 2024-03-04 | $24.13 | $24.45 | $24.02 | $24.12 | $24.12 | 3,569,272 |
| 2024-03-01 | $23.61 | $24.21 | $23.45 | $24.14 | $24.14 | 3,566,417 |
| 2024-02-29 | $23.78 | $23.90 | $23.41 | $23.75 | $23.75 | 4,716,889 |
| 2024-02-28 | $23.57 | $23.69 | $23.16 | $23.53 | $23.53 | 4,460,216 |
| 2024-02-27 | $24.08 | $24.47 | $23.91 | $23.92 | $23.92 | 5,002,982 |
| 2024-02-26 | $23.84 | $23.89 | $23.25 | $23.80 | $23.80 | 4,905,879 |
| 2024-02-23 | $22.86 | $23.46 | $22.75 | $23.32 | $23.32 | 2,426,244 |
| 2024-02-22 | $22.66 | $23.17 | $22.66 | $22.97 | $22.97 | 3,551,816 |
| 2024-02-21 | $21.88 | $22.49 | $21.71 | $22.45 | $22.45 | 3,191,667 |
| 2024-02-20 | $22.01 | $22.21 | $21.81 | $21.90 | $21.90 | 3,801,363 |
| 2024-02-16 | $22.22 | $22.49 | $21.88 | $22.23 | $22.23 | 2,891,914 |
| 2024-02-15 | $22.37 | $22.57 | $22.10 | $22.46 | $22.46 | 3,241,500 |
| 2024-02-14 | $22.32 | $22.41 | $21.63 | $22.24 | $22.24 | 3,192,282 |
| 2024-02-13 | $21.72 | $22.27 | $21.52 | $22.04 | $22.04 | 3,826,279 |
| 2024-02-12 | $22.55 | $23.03 | $22.43 | $22.49 | $22.49 | 4,241,348 |
| 2024-02-09 | $21.51 | $22.50 | $21.51 | $22.48 | $22.48 | 5,454,036 |
| 2024-02-08 | $20.99 | $21.64 | $20.96 | $21.62 | $21.62 | 2,559,022 |
| 2024-02-07 | $20.84 | $20.97 | $20.56 | $20.89 | $20.89 | 2,592,951 |
| 2024-02-06 | $20.42 | $20.97 | $20.19 | $20.89 | $20.89 | 3,877,356 |
| 2024-02-05 | $20.41 | $20.60 | $20.07 | $20.53 | $20.53 | 3,124,789 |
| 2024-02-02 | $20.51 | $20.91 | $20.41 | $20.77 | $20.77 | 4,117,533 |
| 2024-02-01 | $19.99 | $20.32 | $19.73 | $20.26 | $20.26 | 2,927,659 |
| 2024-01-31 | $20.17 | $20.43 | $19.78 | $19.82 | $19.82 | 2,911,437 |
| 2024-01-30 | $20.33 | $20.36 | $20.01 | $20.21 | $20.21 | 3,507,204 |
| 2024-01-29 | $20.59 | $20.69 | $20.32 | $20.50 | $20.50 | 2,025,079 |
| 2024-01-26 | $20.36 | $20.71 | $20.16 | $20.67 | $20.67 | 2,881,355 |
| 2024-01-25 | $20.25 | $20.47 | $20.17 | $20.27 | $20.27 | 4,290,183 |
| 2024-01-24 | $20.22 | $20.36 | $20.01 | $20.08 | $20.08 | 2,691,002 |
| 2024-01-23 | $20.60 | $20.66 | $20.01 | $20.08 | $20.08 | 3,595,140 |
| 2024-01-22 | $20.28 | $20.44 | $20.05 | $20.33 | $20.33 | 5,159,930 |
| 2024-01-19 | $20.31 | $20.37 | $19.72 | $20.22 | $20.22 | 3,787,517 |
| 2024-01-18 | $20.74 | $20.85 | $19.85 | $20.26 | $20.26 | 3,492,063 |
| 2024-01-17 | $20.30 | $20.71 | $20.02 | $20.61 | $20.61 | 5,102,242 |
| 2024-01-16 | $20.73 | $20.80 | $20.35 | $20.55 | $20.55 | 5,263,323 |
| 2024-01-12 | $21.61 | $21.68 | $20.73 | $20.89 | $20.89 | 3,623,672 |
| 2024-01-11 | $21.47 | $21.54 | $20.93 | $21.45 | $21.45 | 3,352,267 |
| 2024-01-10 | $21.40 | $21.66 | $21.25 | $21.48 | $21.48 | 3,126,106 |
| 2024-01-09 | $21.03 | $21.50 | $20.79 | $21.27 | $21.27 | 4,693,969 |
| 2024-01-08 | $21.02 | $21.66 | $20.75 | $21.06 | $21.06 | 9,619,453 |
| 2024-01-05 | $20.46 | $20.66 | $19.83 | $19.84 | $19.84 | 5,524,243 |
| 2024-01-04 | $20.42 | $20.76 | $20.02 | $20.43 | $20.43 | 4,461,855 |
| 2024-01-03 | $20.91 | $20.91 | $19.87 | $20.16 | $20.04 | 6,394,801 |
| 2024-01-02 | $21.05 | $21.62 | $20.75 | $21.19 | $21.06 | 7,037,296 |
| 2023-12-29 | $21.27 | $21.42 | $21.12 | $21.16 | $21.16 | 3,592,191 |
| 2023-12-28 | $21.13 | $21.46 | $21.10 | $21.33 | $21.33 | 2,832,648 |
| 2023-12-27 | $21.26 | $21.46 | $21.15 | $21.31 | $21.31 | 3,178,681 |
| 2023-12-26 | $21.24 | $21.49 | $21.14 | $21.19 | $21.19 | 2,727,336 |
| 2023-12-22 | $20.71 | $21.37 | $20.44 | $21.18 | $21.18 | 3,641,475 |
| 2023-12-21 | $20.93 | $21.00 | $20.69 | $21.00 | $21.00 | 2,056,101 |
| 2023-12-20 | $20.85 | $21.03 | $20.56 | $20.60 | $20.60 | 2,876,104 |
| 2023-12-19 | $20.25 | $21.00 | $20.20 | $20.89 | $20.89 | 3,365,467 |
| 2023-12-18 | $20.17 | $20.44 | $19.90 | $20.11 | $20.11 | 4,714,026 |
| 2023-12-15 | $20.59 | $20.68 | $19.93 | $20.03 | $20.03 | 12,275,403 |
| 2023-12-14 | $21.24 | $21.36 | $20.46 | $20.61 | $20.61 | 6,123,885 |
| 2023-12-13 | $20.60 | $20.83 | $20.11 | $20.79 | $20.79 | 4,797,413 |
| 2023-12-12 | $20.54 | $20.81 | $20.31 | $20.62 | $20.62 | 2,382,418 |
| 2023-12-11 | $20.41 | $20.77 | $20.27 | $20.76 | $20.76 | 3,563,567 |
| 2023-12-08 | $20.08 | $20.34 | $19.85 | $20.17 | $20.17 | 3,801,982 |
| 2023-12-07 | $19.81 | $20.26 | $19.73 | $20.16 | $20.16 | 3,278,080 |
| 2023-12-06 | $19.48 | $20.09 | $19.37 | $19.95 | $19.95 | 6,664,845 |
| 2023-12-05 | $19.47 | $19.50 | $19.06 | $19.36 | $19.36 | 3,534,541 |
| 2023-12-04 | $19.64 | $19.86 | $19.25 | $19.63 | $19.63 | 4,772,911 |
| 2023-12-01 | $19.00 | $19.60 | $18.86 | $19.51 | $19.51 | 4,109,205 |
| 2023-11-30 | $19.20 | $19.31 | $18.62 | $19.03 | $19.03 | 5,797,701 |
| 2023-11-29 | $18.28 | $19.18 | $18.27 | $19.10 | $19.10 | 8,078,713 |
| 2023-11-28 | $17.19 | $18.06 | $17.01 | $17.98 | $17.98 | 8,006,336 |
| 2023-11-27 | $16.58 | $17.32 | $16.57 | $17.23 | $17.23 | 7,968,476 |
| 2023-11-24 | $16.85 | $16.97 | $16.34 | $16.65 | $16.65 | 3,831,183 |
| 2023-11-22 | $16.71 | $17.18 | $16.36 | $16.79 | $16.79 | 10,501,329 |
| 2023-11-21 | $16.25 | $16.87 | $15.92 | $16.63 | $16.63 | 23,518,787 |
| 2023-11-20 | $19.39 | $19.81 | $19.33 | $19.75 | $19.75 | 11,998,436 |
| 2023-11-17 | $19.66 | $20.21 | $19.51 | $19.61 | $19.61 | 7,993,822 |
| 2023-11-16 | $19.48 | $19.59 | $18.87 | $19.17 | $19.17 | 4,441,467 |
| 2023-11-15 | $19.33 | $19.89 | $19.10 | $19.58 | $19.58 | 5,770,169 |
| 2023-11-14 | $18.60 | $18.95 | $18.53 | $18.64 | $18.64 | 4,979,891 |
| 2023-11-13 | $18.44 | $18.52 | $17.92 | $18.06 | $18.06 | 3,564,202 |
| 2023-11-10 | $18.46 | $18.66 | $18.14 | $18.58 | $18.58 | 3,908,983 |
| 2023-11-09 | $18.56 | $18.73 | $18.31 | $18.41 | $18.41 | 3,072,098 |
| 2023-11-08 | $18.36 | $18.73 | $18.28 | $18.64 | $18.64 | 4,020,945 |
| 2023-11-07 | $18.35 | $18.52 | $18.22 | $18.43 | $18.43 | 2,832,010 |
| 2023-11-06 | $18.59 | $18.59 | $18.31 | $18.39 | $18.39 | 2,827,782 |
| 2023-11-03 | $18.51 | $18.76 | $18.40 | $18.53 | $18.53 | 2,964,412 |
| 2023-11-02 | $17.61 | $18.48 | $17.61 | $18.31 | $18.31 | 5,281,842 |
| 2023-11-01 | $17.48 | $17.77 | $17.07 | $17.63 | $17.63 | 2,614,579 |
| 2023-10-31 | $17.26 | $17.64 | $17.26 | $17.47 | $17.47 | 3,380,816 |
| 2023-10-30 | $17.56 | $17.74 | $17.30 | $17.32 | $17.32 | 2,873,069 |
| 2023-10-27 | $17.76 | $18.10 | $17.29 | $17.39 | $17.39 | 3,726,480 |
| 2023-10-26 | $18.00 | $18.12 | $17.62 | $17.82 | $17.82 | 2,964,335 |
| 2023-10-25 | $17.62 | $18.38 | $17.62 | $18.07 | $18.07 | 4,707,708 |
| 2023-10-24 | $17.35 | $17.91 | $17.27 | $17.62 | $17.62 | 4,608,325 |
| 2023-10-23 | $17.41 | $17.46 | $16.92 | $17.12 | $17.12 | 3,889,534 |
| 2023-10-20 | $17.65 | $17.82 | $17.24 | $17.45 | $17.45 | 4,095,994 |
| 2023-10-19 | $18.04 | $18.06 | $17.57 | $17.73 | $17.73 | 4,151,107 |
| 2023-10-18 | $17.95 | $18.40 | $17.86 | $18.06 | $18.06 | 5,064,998 |
| 2023-10-17 | $17.45 | $18.41 | $17.45 | $18.20 | $18.20 | 5,420,980 |
| 2023-10-16 | $17.07 | $17.86 | $17.05 | $17.73 | $17.73 | 5,696,955 |
| 2023-10-13 | $17.11 | $17.18 | $16.75 | $16.82 | $16.82 | 3,027,423 |
| 2023-10-12 | $17.25 | $17.41 | $16.69 | $17.04 | $17.04 | 6,294,943 |
| 2023-10-11 | $16.91 | $17.46 | $16.91 | $17.33 | $17.23 | 4,997,697 |
| 2023-10-10 | $16.67 | $17.18 | $16.60 | $16.87 | $16.77 | 3,384,149 |
| 2023-10-09 | $15.83 | $16.90 | $15.79 | $16.69 | $16.59 | 4,315,932 |
| 2023-10-06 | $16.18 | $16.49 | $15.68 | $16.21 | $16.12 | 4,056,798 |
| 2023-10-05 | $16.45 | $16.47 | $16.04 | $16.20 | $16.11 | 3,438,049 |
| 2023-10-04 | $16.43 | $16.58 | $16.34 | $16.46 | $16.36 | 4,177,513 |
| 2023-10-03 | $16.45 | $16.82 | $16.12 | $16.40 | $16.30 | 5,036,214 |
| 2023-10-02 | $16.61 | $16.66 | $16.35 | $16.50 | $16.40 | 4,962,963 |
| 2023-09-29 | $16.50 | $16.76 | $16.39 | $16.61 | $16.61 | 5,630,362 |
| 2023-09-28 | $15.91 | $16.58 | $15.89 | $16.40 | $16.40 | 6,595,841 |
| 2023-09-27 | $15.39 | $15.69 | $15.25 | $15.68 | $15.68 | 4,987,285 |
| 2023-09-26 | $15.25 | $15.66 | $15.19 | $15.25 | $15.25 | 6,631,637 |
| 2023-09-25 | $14.78 | $15.37 | $14.75 | $15.27 | $15.27 | 6,587,075 |
| 2023-09-22 | $14.84 | $15.10 | $14.73 | $14.98 | $14.98 | 4,938,732 |
| 2023-09-21 | $14.44 | $14.92 | $14.40 | $14.78 | $14.78 | 3,619,042 |
| 2023-09-20 | $14.50 | $14.75 | $14.50 | $14.60 | $14.60 | 3,690,153 |
| 2023-09-19 | $14.50 | $14.64 | $14.39 | $14.48 | $14.48 | 5,544,868 |
| 2023-09-18 | $15.28 | $15.29 | $14.43 | $14.48 | $14.48 | 5,918,647 |
| 2023-09-15 | $15.26 | $15.51 | $15.18 | $15.41 | $15.41 | 12,924,083 |
| 2023-09-14 | $15.10 | $15.38 | $15.01 | $15.30 | $15.30 | 4,799,507 |
| 2023-09-13 | $15.70 | $15.71 | $14.78 | $14.90 | $14.90 | 5,913,297 |
| 2023-09-12 | $15.80 | $15.92 | $15.54 | $15.64 | $15.64 | 4,931,061 |
| 2023-09-11 | $16.11 | $16.14 | $15.68 | $15.86 | $15.86 | 6,342,718 |
| 2023-09-08 | $16.81 | $16.92 | $15.93 | $15.99 | $15.99 | 7,629,100 |
| 2023-09-07 | $17.43 | $17.53 | $16.51 | $16.77 | $16.77 | 9,081,401 |
| 2023-09-06 | $17.02 | $17.21 | $16.80 | $17.20 | $17.20 | 7,637,672 |
| 2023-09-05 | $17.25 | $17.40 | $16.96 | $17.16 | $17.16 | 5,972,305 |
| 2023-09-01 | $17.11 | $17.39 | $17.05 | $17.36 | $17.36 | 4,920,641 |
| 2023-08-31 | $16.66 | $17.02 | $16.60 | $16.96 | $16.96 | 3,875,889 |
| 2023-08-30 | $16.47 | $16.76 | $16.39 | $16.68 | $16.68 | 4,798,860 |
| 2023-08-29 | $16.37 | $16.82 | $16.35 | $16.57 | $16.57 | 4,479,252 |
| 2023-08-28 | $15.85 | $16.50 | $15.85 | $16.40 | $16.40 | 4,697,031 |
| 2023-08-25 | $15.91 | $16.09 | $15.54 | $15.81 | $15.81 | 3,444,472 |
| 2023-08-24 | $15.76 | $16.32 | $15.74 | $15.85 | $15.85 | 3,823,228 |
| 2023-08-23 | $15.92 | $15.93 | $15.34 | $15.83 | $15.83 | 5,222,967 |
| 2023-08-22 | $15.47 | $15.79 | $15.15 | $15.45 | $15.45 | 6,242,068 |
| 2023-08-21 | $15.88 | $16.12 | $15.80 | $15.96 | $15.96 | 2,830,844 |
| 2023-08-18 | $15.57 | $15.93 | $15.46 | $15.88 | $15.88 | 4,445,208 |
| 2023-08-17 | $15.96 | $16.06 | $15.53 | $15.59 | $15.59 | 3,017,252 |
| 2023-08-16 | $16.07 | $16.25 | $15.84 | $15.85 | $15.85 | 3,208,210 |
| 2023-08-15 | $15.78 | $16.10 | $15.76 | $15.96 | $15.96 | 3,719,075 |
| 2023-08-14 | $15.69 | $15.98 | $15.63 | $15.92 | $15.92 | 2,827,806 |
| 2023-08-11 | $15.60 | $15.87 | $15.54 | $15.72 | $15.72 | 2,403,024 |
| 2023-08-10 | $15.53 | $15.82 | $15.46 | $15.67 | $15.67 | 3,224,561 |
| 2023-08-09 | $15.34 | $15.62 | $15.26 | $15.41 | $15.41 | 2,970,774 |
| 2023-08-08 | $15.07 | $15.43 | $14.95 | $15.39 | $15.39 | 3,764,935 |
| 2023-08-07 | $15.19 | $15.29 | $14.85 | $15.23 | $15.23 | 3,524,877 |
| 2023-08-04 | $14.99 | $15.44 | $14.74 | $15.23 | $15.23 | 5,972,769 |
| 2023-08-03 | $15.34 | $15.39 | $14.32 | $14.86 | $14.86 | 9,292,839 |
| 2023-08-02 | $14.44 | $14.60 | $14.27 | $14.43 | $14.43 | 3,801,626 |
| 2023-08-01 | $14.67 | $14.71 | $14.16 | $14.65 | $14.65 | 5,588,815 |
| 2023-07-31 | $14.10 | $14.22 | $13.92 | $14.05 | $14.05 | 3,229,075 |
| 2023-07-28 | $13.82 | $14.24 | $13.72 | $13.97 | $13.97 | 3,650,768 |
| 2023-07-27 | $13.75 | $14.19 | $13.58 | $13.66 | $13.66 | 5,749,048 |
| 2023-07-26 | $13.28 | $13.71 | $13.19 | $13.66 | $13.66 | 4,734,446 |
| 2023-07-25 | $13.30 | $13.35 | $13.10 | $13.18 | $13.18 | 2,304,784 |
| 2023-07-24 | $12.92 | $13.39 | $12.91 | $13.33 | $13.33 | 3,154,769 |
| 2023-07-21 | $13.30 | $13.33 | $12.88 | $12.89 | $12.89 | 3,760,376 |
| 2023-07-20 | $13.26 | $13.35 | $13.12 | $13.20 | $13.20 | 2,707,280 |
| 2023-07-19 | $12.96 | $13.23 | $12.91 | $13.23 | $13.23 | 3,053,941 |
| 2023-07-18 | $12.77 | $12.97 | $12.65 | $12.85 | $12.85 | 2,797,824 |
| 2023-07-17 | $12.38 | $12.81 | $12.20 | $12.66 | $12.66 | 5,745,397 |
| 2023-07-14 | $12.45 | $12.48 | $12.04 | $12.40 | $12.40 | 4,829,443 |
| 2023-07-13 | $12.28 | $12.54 | $12.06 | $12.40 | $12.40 | 6,443,466 |
| 2023-07-12 | $12.55 | $12.67 | $12.19 | $12.19 | $12.19 | 6,015,320 |
| 2023-07-11 | $12.06 | $12.37 | $12.06 | $12.30 | $12.30 | 3,620,225 |
| 2023-07-10 | $11.86 | $12.27 | $11.82 | $11.97 | $11.97 | 4,541,725 |
| 2023-07-07 | $11.89 | $12.09 | $11.86 | $11.88 | $11.88 | 3,186,351 |
| 2023-07-06 | $11.78 | $11.94 | $11.69 | $11.90 | $11.90 | 2,911,839 |
| 2023-07-05 | $12.04 | $12.09 | $11.78 | $12.03 | $11.93 | 2,924,517 |
| 2023-07-03 | $11.87 | $12.37 | $11.87 | $12.20 | $12.10 | 3,754,034 |
| 2023-06-30 | $11.94 | $11.98 | $11.51 | $11.80 | $11.70 | 3,496,239 |
| 2023-06-29 | $11.66 | $11.95 | $11.62 | $11.86 | $11.76 | 4,653,200 |
| 2023-06-28 | $11.80 | $11.86 | $11.48 | $11.54 | $11.44 | 4,530,619 |
| 2023-06-27 | $11.65 | $12.02 | $11.61 | $11.87 | $11.77 | 2,713,070 |
| 2023-06-26 | $11.45 | $11.78 | $11.37 | $11.67 | $11.57 | 4,735,328 |
| 2023-06-23 | $11.60 | $11.71 | $11.46 | $11.47 | $11.47 | 8,079,511 |
| 2023-06-22 | $11.68 | $11.86 | $11.49 | $11.74 | $11.74 | 2,550,565 |
| 2023-06-21 | $11.62 | $11.91 | $11.48 | $11.65 | $11.65 | 2,855,656 |
| 2023-06-20 | $11.60 | $11.76 | $11.56 | $11.63 | $11.63 | 3,453,033 |
| 2023-06-16 | $12.00 | $12.00 | $11.60 | $11.74 | $11.74 | 5,553,838 |
| 2023-06-15 | $11.62 | $11.98 | $11.62 | $11.92 | $11.92 | 2,978,150 |
| 2023-06-14 | $11.86 | $11.96 | $11.60 | $11.72 | $11.72 | 3,817,322 |
| 2023-06-13 | $11.89 | $12.03 | $11.76 | $11.81 | $11.81 | 3,624,965 |
| 2023-06-12 | $11.86 | $11.86 | $11.62 | $11.73 | $11.73 | 3,902,093 |
| 2023-06-09 | $11.90 | $11.97 | $11.76 | $11.88 | $11.88 | 4,354,697 |
| 2023-06-08 | $11.84 | $11.92 | $11.53 | $11.78 | $11.78 | 3,822,718 |
| 2023-06-07 | $11.73 | $11.97 | $11.63 | $11.90 | $11.90 | 4,587,397 |
| 2023-06-06 | $11.03 | $11.71 | $11.02 | $11.59 | $11.59 | 5,074,490 |
| 2023-06-05 | $10.93 | $11.04 | $10.79 | $11.00 | $11.00 | 4,443,457 |
| 2023-06-02 | $10.52 | $11.09 | $10.48 | $11.05 | $11.05 | 7,437,622 |
| 2023-06-01 | $10.11 | $10.31 | $10.05 | $10.29 | $10.29 | 5,619,913 |
| 2023-05-31 | $10.67 | $10.75 | $10.13 | $10.17 | $10.17 | 6,245,783 |
| 2023-05-30 | $10.82 | $10.95 | $10.56 | $10.83 | $10.83 | 7,935,976 |
| 2023-05-26 | $10.75 | $10.88 | $10.36 | $10.75 | $10.75 | 9,031,781 |
| 2023-05-25 | $10.09 | $10.93 | $9.95 | $10.63 | $10.63 | 18,992,146 |
| 2023-05-24 | $12.40 | $12.46 | $11.74 | $12.07 | $12.07 | 11,011,214 |
| 2023-05-23 | $11.67 | $11.81 | $11.52 | $11.55 | $11.55 | 7,036,860 |
| 2023-05-22 | $12.22 | $12.36 | $11.71 | $11.78 | $11.78 | 8,491,171 |
| 2023-05-19 | $13.21 | $13.23 | $12.16 | $12.16 | $12.16 | 7,933,487 |
| 2023-05-18 | $12.97 | $13.40 | $12.92 | $13.39 | $13.39 | 5,630,864 |
| 2023-05-17 | $12.78 | $13.08 | $12.56 | $12.95 | $12.95 | 3,970,921 |
| 2023-05-16 | $12.79 | $12.88 | $12.62 | $12.67 | $12.67 | 4,827,908 |
| 2023-05-15 | $13.01 | $13.06 | $12.76 | $12.92 | $12.92 | 2,496,480 |
| 2023-05-12 | $13.11 | $13.11 | $12.89 | $12.98 | $12.98 | 1,872,842 |
| 2023-05-11 | $12.96 | $13.14 | $12.84 | $13.06 | $13.06 | 2,253,139 |
| 2023-05-10 | $13.37 | $13.37 | $12.89 | $12.94 | $12.94 | 4,668,419 |
| 2023-05-09 | $13.13 | $13.27 | $12.92 | $13.11 | $13.11 | 4,055,164 |
| 2023-05-08 | $13.38 | $13.64 | $13.22 | $13.46 | $13.46 | 5,254,847 |
| 2023-05-05 | $12.80 | $13.36 | $12.79 | $13.27 | $13.27 | 3,720,531 |
| 2023-05-04 | $12.56 | $12.66 | $12.41 | $12.55 | $12.55 | 2,079,134 |
| 2023-05-03 | $12.65 | $13.11 | $12.61 | $12.73 | $12.73 | 3,693,469 |
| 2023-05-02 | $13.06 | $13.11 | $12.50 | $12.77 | $12.77 | 3,851,814 |
| 2023-05-01 | $13.41 | $13.51 | $13.18 | $13.22 | $13.22 | 3,304,993 |
| 2023-04-28 | $13.39 | $13.65 | $13.35 | $13.39 | $13.39 | 2,839,310 |
| 2023-04-27 | $13.27 | $13.55 | $13.13 | $13.49 | $13.49 | 2,323,756 |
| 2023-04-26 | $12.84 | $13.20 | $12.80 | $13.18 | $13.18 | 1,798,063 |
| 2023-04-25 | $13.53 | $13.60 | $12.92 | $12.93 | $12.93 | 2,630,362 |
| 2023-04-24 | $13.44 | $13.74 | $13.38 | $13.73 | $13.73 | 2,993,081 |
| 2023-04-21 | $13.48 | $13.54 | $13.27 | $13.48 | $13.48 | 2,637,595 |
| 2023-04-20 | $13.57 | $13.70 | $13.23 | $13.48 | $13.48 | 2,410,211 |
| 2023-04-19 | $13.45 | $13.70 | $13.36 | $13.69 | $13.69 | 2,384,818 |
| 2023-04-18 | $13.80 | $13.88 | $13.46 | $13.56 | $13.56 | 2,780,673 |
| 2023-04-17 | $13.56 | $13.78 | $13.52 | $13.74 | $13.74 | 3,546,249 |
| 2023-04-14 | $13.34 | $13.91 | $13.26 | $13.63 | $13.63 | 5,158,647 |
| 2023-04-13 | $13.38 | $13.46 | $13.13 | $13.21 | $13.21 | 3,968,999 |
| 2023-04-12 | $14.37 | $14.48 | $13.31 | $13.41 | $13.41 | 5,229,429 |
| 2023-04-11 | $14.17 | $14.41 | $14.17 | $14.33 | $14.33 | 3,381,249 |
| 2023-04-10 | $13.56 | $14.27 | $13.56 | $14.01 | $14.01 | 3,303,386 |
| 2023-04-06 | $13.62 | $13.84 | $13.39 | $13.62 | $13.62 | 3,886,565 |
| 2023-04-05 | $13.48 | $13.79 | $13.39 | $13.74 | $13.74 | 4,551,612 |
| 2023-04-04 | $13.68 | $13.78 | $13.57 | $13.69 | $13.59 | 3,211,827 |
| 2023-04-03 | $13.48 | $13.72 | $13.37 | $13.54 | $13.44 | 3,651,772 |
| 2023-03-31 | $13.33 | $13.44 | $13.18 | $13.44 | $13.44 | 3,315,112 |
| 2023-03-30 | $13.38 | $13.44 | $13.16 | $13.17 | $13.17 | 2,344,278 |
| 2023-03-29 | $13.16 | $13.28 | $12.84 | $13.13 | $13.13 | 3,828,328 |
| 2023-03-28 | $13.09 | $13.32 | $13.02 | $13.11 | $13.11 | 2,554,875 |
| 2023-03-27 | $13.11 | $13.18 | $12.77 | $12.99 | $12.99 | 4,229,415 |
| 2023-03-24 | $12.51 | $13.03 | $12.45 | $12.93 | $12.93 | 3,072,460 |
| 2023-03-23 | $13.00 | $13.17 | $12.53 | $12.67 | $12.67 | 2,869,555 |
| 2023-03-22 | $13.17 | $13.24 | $12.85 | $12.86 | $12.86 | 3,538,559 |
| 2023-03-21 | $13.29 | $13.39 | $13.00 | $13.09 | $13.09 | 2,448,584 |
| 2023-03-20 | $13.01 | $13.25 | $12.81 | $13.01 | $13.01 | 3,777,984 |
| 2023-03-17 | $13.32 | $13.38 | $12.79 | $12.80 | $12.80 | 6,875,986 |
| 2023-03-16 | $13.08 | $13.46 | $12.98 | $13.39 | $13.39 | 2,867,880 |
| 2023-03-15 | $12.85 | $13.40 | $12.84 | $13.30 | $13.30 | 4,745,043 |
| 2023-03-14 | $13.17 | $13.49 | $13.06 | $13.24 | $13.24 | 4,424,392 |
| 2023-03-13 | $12.98 | $13.01 | $12.48 | $12.78 | $12.78 | 4,334,249 |
| 2023-03-10 | $13.54 | $13.67 | $13.12 | $13.32 | $13.32 | 3,819,341 |
| 2023-03-09 | $13.96 | $14.17 | $13.74 | $13.74 | $13.74 | 5,153,821 |
| 2023-03-08 | $13.69 | $14.12 | $13.66 | $14.06 | $14.06 | 5,239,456 |
| 2023-03-07 | $13.67 | $13.84 | $13.49 | $13.68 | $13.68 | 3,498,930 |
| 2023-03-06 | $14.09 | $14.28 | $13.42 | $13.58 | $13.58 | 4,877,475 |
| 2023-03-03 | $14.37 | $14.49 | $13.79 | $14.12 | $14.12 | 6,815,754 |
| 2023-03-02 | $14.33 | $15.00 | $14.12 | $14.30 | $14.30 | 11,389,485 |
| 2023-03-01 | $14.29 | $14.41 | $13.99 | $14.13 | $14.13 | 4,884,499 |
| 2023-02-28 | $14.58 | $14.66 | $14.25 | $14.37 | $14.37 | 4,069,428 |
| 2023-02-27 | $14.90 | $14.93 | $14.53 | $14.60 | $14.60 | 3,296,400 |
| 2023-02-24 | $14.58 | $14.69 | $14.37 | $14.63 | $14.63 | 2,298,640 |
| 2023-02-23 | $14.81 | $14.94 | $14.47 | $14.80 | $14.80 | 2,718,826 |
| 2023-02-22 | $14.73 | $15.00 | $14.58 | $14.76 | $14.76 | 2,885,236 |
| 2023-02-21 | $15.55 | $15.55 | $14.51 | $14.55 | $14.55 | 3,485,176 |
| 2023-02-17 | $15.25 | $15.69 | $14.93 | $15.58 | $15.58 | 3,537,265 |
| 2023-02-16 | $15.31 | $15.74 | $15.06 | $15.23 | $15.23 | 5,705,166 |
| 2023-02-15 | $15.32 | $15.75 | $15.01 | $15.56 | $15.56 | 4,020,560 |
| 2023-02-14 | $15.87 | $16.12 | $15.68 | $16.03 | $16.03 | 2,074,546 |
| 2023-02-13 | $15.58 | $16.08 | $15.43 | $16.02 | $16.02 | 2,212,083 |
| 2023-02-10 | $15.36 | $15.79 | $15.26 | $15.58 | $15.58 | 2,324,706 |
| 2023-02-09 | $15.92 | $16.18 | $15.53 | $15.54 | $15.54 | 2,489,232 |
| 2023-02-08 | $15.96 | $16.05 | $15.51 | $15.67 | $15.67 | 2,819,214 |
| 2023-02-07 | $15.82 | $16.31 | $15.71 | $16.26 | $16.26 | 2,642,740 |
| 2023-02-06 | $16.31 | $16.51 | $15.92 | $16.01 | $16.01 | 3,539,391 |
| 2023-02-03 | $16.85 | $16.99 | $16.45 | $16.50 | $16.50 | 3,039,167 |
| 2023-02-02 | $16.70 | $17.09 | $16.70 | $17.04 | $17.04 | 5,752,199 |
| 2023-02-01 | $16.08 | $16.70 | $15.99 | $16.51 | $16.51 | 3,325,058 |
| 2023-01-31 | $15.72 | $16.16 | $15.64 | $16.14 | $16.14 | 3,650,700 |
| 2023-01-30 | $15.56 | $15.77 | $15.43 | $15.59 | $15.59 | 3,407,041 |
| 2023-01-27 | $15.80 | $15.92 | $15.60 | $15.66 | $15.66 | 2,495,070 |
| 2023-01-26 | $15.89 | $16.10 | $15.46 | $15.86 | $15.86 | 2,022,507 |
| 2023-01-25 | $15.49 | $15.65 | $15.23 | $15.65 | $15.65 | 3,051,693 |
| 2023-01-24 | $15.72 | $15.78 | $15.46 | $15.66 | $15.66 | 2,145,173 |
| 2023-01-23 | $15.03 | $15.83 | $14.96 | $15.81 | $15.81 | 4,126,552 |
| 2023-01-20 | $14.66 | $15.01 | $14.48 | $14.91 | $14.91 | 2,042,803 |
| 2023-01-19 | $14.99 | $15.04 | $14.67 | $14.70 | $14.70 | 2,851,144 |
| 2023-01-18 | $15.49 | $15.82 | $15.09 | $15.12 | $15.12 | 2,733,504 |
| 2023-01-17 | $15.34 | $15.49 | $15.07 | $15.46 | $15.46 | 3,384,204 |
| 2023-01-13 | $15.62 | $15.78 | $15.26 | $15.41 | $15.41 | 4,963,991 |
| 2023-01-12 | $15.87 | $15.94 | $15.43 | $15.88 | $15.88 | 4,534,220 |
| 2023-01-11 | $15.45 | $15.99 | $15.23 | $15.96 | $15.96 | 5,234,146 |
| 2023-01-10 | $15.02 | $15.24 | $14.80 | $15.22 | $15.22 | 5,187,417 |
| 2023-01-09 | $15.74 | $15.74 | $14.88 | $14.91 | $14.91 | 5,713,518 |
| 2023-01-06 | $14.95 | $15.32 | $14.80 | $15.00 | $15.00 | 3,561,504 |
| 2023-01-05 | $14.90 | $15.24 | $14.71 | $14.79 | $14.79 | 5,430,584 |
| 2023-01-04 | $14.66 | $15.46 | $14.61 | $15.31 | $15.31 | 5,367,415 |
| 2023-01-03 | $14.04 | $14.53 | $13.89 | $14.45 | $14.45 | 5,218,245 |
| 2022-12-30 | $13.81 | $14.09 | $13.74 | $13.96 | $13.96 | 3,034,872 |
| 2022-12-29 | $14.06 | $14.12 | $13.85 | $13.99 | $13.99 | 2,981,828 |
| 2022-12-28 | $14.10 | $14.20 | $13.83 | $13.98 | $13.98 | 2,813,952 |
| 2022-12-27 | $14.56 | $14.80 | $14.05 | $14.09 | $14.09 | 3,464,558 |
| 2022-12-23 | $14.42 | $14.71 | $14.02 | $14.59 | $14.59 | 3,381,778 |
| 2022-12-22 | $14.10 | $14.45 | $13.92 | $14.43 | $14.43 | 3,227,618 |
| 2022-12-21 | $14.58 | $14.81 | $14.22 | $14.34 | $14.34 | 2,958,896 |
| 2022-12-20 | $14.47 | $14.47 | $14.07 | $14.21 | $14.21 | 4,023,366 |
| 2022-12-19 | $14.62 | $14.79 | $14.37 | $14.51 | $14.51 | 3,668,303 |
| 2022-12-16 | $14.48 | $14.88 | $14.47 | $14.58 | $14.58 | 11,848,942 |
| 2022-12-15 | $15.00 | $15.07 | $14.51 | $14.66 | $14.66 | 4,313,107 |
| 2022-12-14 | $15.50 | $15.63 | $14.99 | $15.28 | $15.28 | 4,265,804 |
| 2022-12-13 | $16.47 | $16.53 | $15.44 | $15.47 | $15.47 | 5,524,319 |
| 2022-12-12 | $15.91 | $15.96 | $15.41 | $15.83 | $15.83 | 3,877,745 |
| 2022-12-09 | $16.02 | $16.11 | $15.81 | $15.82 | $15.82 | 3,501,666 |
| 2022-12-08 | $16.03 | $16.34 | $16.00 | $16.26 | $16.26 | 4,022,234 |
| 2022-12-07 | $15.59 | $16.24 | $15.34 | $15.98 | $15.98 | 4,464,720 |
| 2022-12-06 | $16.06 | $16.10 | $15.13 | $15.59 | $15.59 | 5,885,146 |
| 2022-12-05 | $15.83 | $16.23 | $15.74 | $16.08 | $16.08 | 4,548,730 |
| 2022-12-02 | $15.13 | $16.04 | $15.10 | $15.99 | $15.99 | 4,396,847 |
| 2022-12-01 | $15.72 | $15.99 | $15.33 | $15.36 | $15.36 | 4,512,915 |
| 2022-11-30 | $15.63 | $15.84 | $15.26 | $15.82 | $15.82 | 5,259,633 |
| 2022-11-29 | $15.90 | $15.93 | $15.47 | $15.70 | $15.70 | 4,118,022 |
| 2022-11-28 | $15.63 | $15.98 | $15.47 | $15.81 | $15.81 | 6,547,401 |
| 2022-11-25 | $15.92 | $16.14 | $15.78 | $15.80 | $15.80 | 3,401,697 |
| 2022-11-23 | $15.24 | $15.90 | $14.95 | $15.80 | $15.80 | 9,499,486 |
| 2022-11-22 | $14.01 | $15.46 | $13.92 | $15.36 | $15.36 | 18,490,121 |
| 2022-11-21 | $12.80 | $13.17 | $12.68 | $13.00 | $13.00 | 8,825,910 |
| 2022-11-18 | $13.14 | $13.53 | $12.59 | $12.92 | $12.92 | 6,337,595 |
| 2022-11-17 | $12.10 | $12.57 | $11.82 | $12.56 | $12.56 | 4,490,456 |
| 2022-11-16 | $12.34 | $12.35 | $11.77 | $12.17 | $12.17 | 5,914,085 |
| 2022-11-15 | $12.79 | $13.21 | $12.76 | $13.02 | $13.02 | 6,382,424 |
| 2022-11-14 | $12.21 | $12.67 | $12.15 | $12.36 | $12.36 | 7,477,332 |
| 2022-11-11 | $11.95 | $12.65 | $11.85 | $12.38 | $12.38 | 6,144,007 |
| 2022-11-10 | $11.35 | $12.16 | $11.35 | $11.77 | $11.77 | 7,641,291 |
| 2022-11-09 | $11.46 | $11.46 | $10.80 | $10.85 | $10.85 | 4,442,545 |
| 2022-11-08 | $11.68 | $11.70 | $11.37 | $11.53 | $11.53 | 3,613,055 |
| 2022-11-07 | $11.48 | $11.55 | $11.07 | $11.53 | $11.53 | 4,009,926 |
| 2022-11-04 | $11.04 | $11.36 | $10.77 | $11.33 | $11.33 | 5,532,629 |
| 2022-11-03 | $10.19 | $10.92 | $10.04 | $10.84 | $10.84 | 4,510,075 |
| 2022-11-02 | $11.09 | $11.17 | $10.35 | $10.39 | $10.39 | 4,824,688 |
| 2022-11-01 | $11.59 | $11.69 | $11.15 | $11.26 | $11.26 | 4,774,687 |
| 2022-10-31 | $11.20 | $11.50 | $11.16 | $11.36 | $11.36 | 4,711,750 |
| 2022-10-28 | $11.18 | $11.33 | $10.88 | $11.25 | $11.25 | 3,036,693 |
| 2022-10-27 | $11.25 | $11.45 | $11.05 | $11.19 | $11.19 | 3,654,791 |
| 2022-10-26 | $11.06 | $11.30 | $10.99 | $11.11 | $11.11 | 3,410,748 |
| 2022-10-25 | $10.83 | $11.23 | $10.72 | $11.07 | $11.07 | 4,303,565 |
| 2022-10-24 | $10.42 | $10.82 | $10.24 | $10.74 | $10.74 | 5,400,840 |
| 2022-10-21 | $10.01 | $10.39 | $9.85 | $10.37 | $10.37 | 3,165,600 |
| 2022-10-20 | $10.10 | $10.39 | $9.91 | $9.94 | $9.94 | 3,406,623 |
| 2022-10-19 | $10.12 | $10.30 | $9.86 | $10.05 | $10.05 | 2,957,335 |
| 2022-10-18 | $10.29 | $10.49 | $10.12 | $10.24 | $10.24 | 3,483,547 |
| 2022-10-17 | $10.17 | $10.33 | $10.05 | $10.06 | $10.06 | 3,966,246 |
| 2022-10-14 | $10.24 | $10.30 | $9.84 | $9.87 | $9.87 | 3,338,599 |
| 2022-10-13 | $9.61 | $10.23 | $9.46 | $10.10 | $10.10 | 3,572,101 |
| 2022-10-12 | $9.96 | $10.12 | $9.81 | $9.91 | $9.91 | 2,975,634 |
| 2022-10-11 | $10.11 | $10.32 | $9.87 | $10.05 | $10.05 | 3,823,777 |
| 2022-10-10 | $10.61 | $10.68 | $10.01 | $10.15 | $10.15 | 4,037,673 |
| 2022-10-07 | $10.61 | $10.76 | $10.26 | $10.50 | $10.50 | 4,468,049 |
| 2022-10-06 | $10.61 | $10.93 | $10.57 | $10.79 | $10.79 | 3,231,241 |
| 2022-10-05 | $10.24 | $10.70 | $10.17 | $10.68 | $10.68 | 3,891,746 |
| 2022-10-04 | $10.40 | $10.70 | $10.25 | $10.49 | $10.49 | 5,751,734 |
| 2022-10-03 | $9.89 | $10.23 | $9.74 | $10.13 | $10.13 | 4,533,253 |
| 2022-09-30 | $9.82 | $10.22 | $9.63 | $9.73 | $9.73 | 9,408,218 |
| 2022-09-29 | $10.18 | $10.25 | $9.94 | $10.04 | $10.04 | 3,715,112 |
| 2022-09-28 | $10.21 | $10.49 | $10.18 | $10.39 | $10.39 | 5,550,536 |
| 2022-09-27 | $10.03 | $10.29 | $9.94 | $10.10 | $10.10 | 3,648,817 |
| 2022-09-26 | $10.18 | $10.35 | $9.85 | $9.86 | $9.86 | 4,636,302 |
| 2022-09-23 | $10.39 | $10.55 | $10.03 | $10.24 | $10.24 | 6,474,271 |
| 2022-09-22 | $10.84 | $10.93 | $10.61 | $10.62 | $10.62 | 4,119,861 |
| 2022-09-21 | $10.92 | $11.23 | $10.78 | $10.82 | $10.82 | 4,288,789 |
| 2022-09-20 | $10.90 | $10.98 | $10.51 | $10.77 | $10.77 | 6,933,603 |
| 2022-09-19 | $10.82 | $11.08 | $10.74 | $11.07 | $11.07 | 5,922,630 |
| 2022-09-16 | $10.65 | $11.20 | $10.46 | $10.95 | $10.95 | 37,571,732 |
| 2022-09-15 | $10.72 | $11.23 | $10.72 | $10.77 | $10.77 | 8,028,520 |
| 2022-09-14 | $10.62 | $10.80 | $10.39 | $10.79 | $10.79 | 9,511,215 |
| 2022-09-13 | $10.55 | $10.84 | $10.39 | $10.56 | $10.56 | 11,002,550 |
| 2022-09-12 | $10.81 | $11.38 | $10.78 | $11.12 | $11.12 | 8,890,067 |
| 2022-09-09 | $10.68 | $11.31 | $10.54 | $10.69 | $10.69 | 11,435,598 |
| 2022-09-08 | $10.08 | $10.83 | $9.94 | $10.58 | $10.58 | 27,605,768 |
| 2022-09-07 | $11.25 | $11.72 | $11.20 | $11.59 | $11.59 | 8,742,595 |
| 2022-09-06 | $11.34 | $11.65 | $11.02 | $11.28 | $11.28 | 8,508,792 |
| 2022-09-02 | $11.37 | $11.48 | $11.05 | $11.15 | $11.15 | 6,512,406 |
| 2022-09-01 | $11.14 | $11.24 | $10.87 | $11.20 | $11.20 | 4,814,322 |
| 2022-08-31 | $11.76 | $11.77 | $11.15 | $11.26 | $11.26 | 5,183,743 |
| 2022-08-30 | $11.82 | $11.91 | $11.56 | $11.77 | $11.77 | 4,101,002 |
| 2022-08-29 | $11.64 | $11.81 | $11.39 | $11.64 | $11.64 | 3,543,539 |
| 2022-08-26 | $12.36 | $12.39 | $11.75 | $11.80 | $11.80 | 4,187,793 |
| 2022-08-25 | $11.90 | $12.71 | $11.79 | $12.25 | $12.25 | 5,930,314 |
| 2022-08-24 | $12.28 | $12.35 | $11.99 | $12.12 | $12.12 | 7,847,505 |
| 2022-08-23 | $12.69 | $13.02 | $12.48 | $12.54 | $12.54 | 3,627,545 |
| 2022-08-22 | $12.70 | $12.75 | $12.30 | $12.53 | $12.53 | 5,439,888 |
| 2022-08-19 | $13.37 | $13.69 | $12.81 | $13.08 | $13.08 | 5,645,373 |
| 2022-08-18 | $13.00 | $13.58 | $12.74 | $13.56 | $13.56 | 6,112,714 |
| 2022-08-17 | $13.50 | $13.55 | $12.98 | $13.15 | $13.15 | 8,668,215 |
| 2022-08-16 | $12.93 | $14.18 | $12.91 | $13.80 | $13.80 | 9,741,146 |
| 2022-08-15 | $12.92 | $13.12 | $12.66 | $12.89 | $12.89 | 7,951,562 |
| 2022-08-12 | $12.59 | $12.85 | $12.42 | $12.85 | $12.85 | 4,260,083 |
| 2022-08-11 | $12.19 | $12.70 | $12.14 | $12.46 | $12.46 | 3,932,757 |
| 2022-08-10 | $11.88 | $12.22 | $11.81 | $11.96 | $11.96 | 4,936,489 |
| 2022-08-09 | $12.50 | $12.59 | $11.41 | $11.49 | $11.49 | 5,460,999 |
| 2022-08-08 | $12.26 | $12.98 | $12.25 | $12.63 | $12.63 | 4,773,198 |
| 2022-08-05 | $11.92 | $12.10 | $11.75 | $12.06 | $12.06 | 3,897,988 |
| 2022-08-04 | $12.31 | $12.42 | $12.06 | $12.16 | $12.16 | 3,181,496 |
| 2022-08-03 | $11.91 | $12.37 | $11.75 | $12.31 | $12.31 | 4,098,504 |
| 2022-08-02 | $11.99 | $12.02 | $11.68 | $11.71 | $11.71 | 3,518,230 |
| 2022-08-01 | $11.73 | $12.18 | $11.47 | $12.11 | $12.11 | 4,805,616 |
| 2022-07-29 | $12.15 | $12.15 | $11.71 | $12.04 | $12.04 | 4,149,492 |
| 2022-07-28 | $11.66 | $12.00 | $11.32 | $11.99 | $11.99 | 4,094,815 |
| 2022-07-27 | $11.15 | $11.64 | $10.86 | $11.63 | $11.63 | 4,385,554 |
| 2022-07-26 | $10.99 | $11.21 | $10.82 | $10.99 | $10.99 | 12,289,700 |
| 2022-07-25 | $12.16 | $12.31 | $11.95 | $12.03 | $12.03 | 4,697,088 |
| 2022-07-22 | $12.20 | $12.61 | $12.05 | $12.23 | $12.23 | 4,862,770 |
| 2022-07-21 | $12.08 | $12.17 | $11.81 | $12.12 | $12.12 | 3,973,147 |
| 2022-07-20 | $11.93 | $12.27 | $11.80 | $12.23 | $12.23 | 4,873,163 |
| 2022-07-19 | $11.76 | $12.15 | $11.73 | $11.99 | $11.99 | 5,737,394 |
| 2022-07-18 | $11.85 | $12.00 | $11.70 | $11.70 | $11.70 | 5,337,023 |
| 2022-07-15 | $11.73 | $11.92 | $11.43 | $11.78 | $11.78 | 4,456,338 |
| 2022-07-14 | $11.79 | $11.95 | $11.51 | $11.59 | $11.59 | 4,665,059 |
| 2022-07-13 | $11.58 | $11.96 | $11.37 | $11.93 | $11.93 | 4,861,286 |
| 2022-07-12 | $11.79 | $12.02 | $11.72 | $11.80 | $11.80 | 4,630,739 |
| 2022-07-11 | $11.59 | $11.91 | $11.49 | $11.86 | $11.86 | 6,388,830 |
| 2022-07-08 | $11.80 | $11.94 | $11.58 | $11.73 | $11.73 | 3,954,257 |
| 2022-07-07 | $11.46 | $11.80 | $11.39 | $11.75 | $11.75 | 5,385,057 |
| 2022-07-06 | $11.48 | $11.81 | $11.32 | $11.61 | $11.43 | 5,606,108 |
| 2022-07-05 | $11.21 | $11.73 | $11.16 | $11.64 | $11.46 | 6,466,618 |
| 2022-07-01 | $11.10 | $11.46 | $10.98 | $11.43 | $11.26 | 5,539,655 |
| 2022-06-30 | $11.61 | $11.66 | $11.10 | $11.18 | $11.01 | 11,222,554 |
| 2022-06-29 | $12.20 | $12.20 | $11.66 | $11.73 | $11.55 | 5,211,598 |
| 2022-06-28 | $12.92 | $12.96 | $12.24 | $12.25 | $12.07 | 6,015,498 |
| 2022-06-27 | $13.00 | $13.17 | $12.65 | $12.74 | $12.55 | 5,625,637 |
| 2022-06-24 | $12.07 | $12.99 | $12.05 | $12.92 | $12.73 | 11,274,162 |
| 2022-06-23 | $11.90 | $12.01 | $11.50 | $11.89 | $11.71 | 6,308,185 |
| 2022-06-22 | $11.76 | $12.14 | $11.62 | $11.91 | $11.73 | 4,745,210 |
| 2022-06-21 | $12.10 | $12.21 | $11.68 | $11.76 | $11.58 | 8,270,692 |
| 2022-06-17 | $11.84 | $12.00 | $11.50 | $11.84 | $11.66 | 10,807,882 |
| 2022-06-16 | $11.62 | $11.92 | $11.54 | $11.86 | $11.68 | 7,063,773 |
| 2022-06-15 | $11.92 | $12.27 | $11.70 | $12.07 | $11.89 | 8,020,665 |
| 2022-06-14 | $11.76 | $12.03 | $11.43 | $11.58 | $11.41 | 6,136,919 |
| 2022-06-13 | $11.92 | $12.14 | $11.67 | $11.87 | $11.69 | 11,093,860 |
| 2022-06-10 | $12.25 | $12.46 | $11.85 | $11.92 | $11.74 | 7,130,454 |
| 2022-06-09 | $12.79 | $13.01 | $12.43 | $12.45 | $12.26 | 6,339,850 |
| 2022-06-08 | $12.57 | $13.10 | $12.33 | $12.88 | $12.69 | 9,388,686 |
| 2022-06-07 | $12.21 | $12.84 | $12.11 | $12.58 | $12.39 | 6,491,993 |
| 2022-06-06 | $12.81 | $12.88 | $12.17 | $12.43 | $12.24 | 11,307,218 |
| 2022-06-03 | $12.32 | $12.86 | $12.19 | $12.79 | $12.60 | 12,877,999 |
| 2022-06-02 | $12.23 | $12.24 | $11.89 | $11.98 | $11.80 | 6,823,532 |
| 2022-06-01 | $12.12 | $12.34 | $11.88 | $12.10 | $11.92 | 8,976,730 |
| 2022-05-31 | $12.33 | $12.42 | $11.77 | $12.11 | $11.93 | 12,866,357 |
| 2022-05-27 | $12.63 | $13.67 | $12.49 | $13.09 | $12.89 | 22,648,356 |
| 2022-05-26 | $13.92 | $14.33 | $13.88 | $14.02 | $13.81 | 12,485,360 |
| 2022-05-25 | $12.06 | $13.73 | $12.02 | $13.56 | $13.36 | 9,601,273 |
| 2022-05-24 | $12.16 | $12.36 | $11.61 | $12.11 | $11.93 | 15,694,005 |
| 2022-05-23 | $12.92 | $13.30 | $12.58 | $12.93 | $12.73 | 9,039,950 |
| 2022-05-20 | $13.56 | $13.62 | $12.87 | $13.32 | $13.12 | 6,335,120 |
| 2022-05-19 | $13.23 | $13.88 | $13.05 | $13.43 | $13.23 | 10,794,812 |
| 2022-05-18 | $14.00 | $14.39 | $13.33 | $13.48 | $13.28 | 14,856,525 |
| 2022-05-17 | $14.30 | $14.84 | $14.09 | $14.66 | $14.44 | 4,888,943 |
| 2022-05-16 | $14.14 | $14.32 | $13.72 | $14.11 | $13.90 | 6,043,777 |
| 2022-05-13 | $14.43 | $14.98 | $14.26 | $14.35 | $14.13 | 5,583,573 |
| 2022-05-12 | $13.43 | $14.42 | $13.37 | $14.22 | $14.01 | 8,515,695 |
| 2022-05-11 | $14.23 | $14.49 | $13.46 | $13.50 | $13.30 | 6,883,331 |
| 2022-05-10 | $14.22 | $14.37 | $13.51 | $14.19 | $13.98 | 6,346,838 |
| 2022-05-09 | $14.21 | $14.90 | $13.96 | $14.03 | $13.82 | 8,113,240 |
| 2022-05-06 | $15.03 | $15.12 | $14.26 | $14.43 | $14.21 | 6,218,200 |
| 2022-05-05 | $15.47 | $15.62 | $14.90 | $15.09 | $14.86 | 5,041,111 |
| 2022-05-04 | $15.26 | $15.87 | $14.88 | $15.86 | $15.62 | 5,011,472 |
| 2022-05-03 | $15.66 | $15.82 | $15.10 | $15.29 | $15.06 | 3,993,423 |
| 2022-05-02 | $15.20 | $15.66 | $14.93 | $15.63 | $15.39 | 4,447,021 |
| 2022-04-29 | $15.40 | $15.59 | $15.02 | $15.11 | $14.88 | 4,194,585 |
| 2022-04-28 | $15.18 | $15.70 | $14.95 | $15.52 | $15.29 | 5,930,374 |
| 2022-04-27 | $15.18 | $15.32 | $14.74 | $14.87 | $14.65 | 7,655,648 |
| 2022-04-26 | $15.50 | $15.66 | $15.00 | $15.14 | $14.91 | 4,625,946 |
| 2022-04-25 | $15.33 | $15.92 | $15.26 | $15.78 | $15.54 | 5,929,370 |
| 2022-04-22 | $16.00 | $16.26 | $15.25 | $15.45 | $15.22 | 13,505,152 |
| 2022-04-21 | $17.99 | $18.15 | $16.83 | $17.00 | $16.74 | 6,160,140 |
| 2022-04-20 | $17.91 | $18.01 | $17.34 | $17.69 | $17.42 | 7,480,036 |
| 2022-04-19 | $17.70 | $18.19 | $17.68 | $17.78 | $17.51 | 4,867,704 |
| 2022-04-18 | $17.40 | $17.81 | $17.31 | $17.66 | $17.39 | 4,515,394 |
| 2022-04-14 | $17.45 | $17.95 | $17.44 | $17.50 | $17.24 | 5,080,020 |
| 2022-04-13 | $16.90 | $17.57 | $16.81 | $17.47 | $17.21 | 6,544,834 |
| 2022-04-12 | $16.84 | $17.27 | $16.51 | $16.63 | $16.38 | 5,295,255 |
| 2022-04-11 | $16.27 | $17.07 | $16.16 | $16.51 | $16.26 | 6,957,950 |
| 2022-04-08 | $15.81 | $16.68 | $15.54 | $16.21 | $15.97 | 6,918,930 |
| 2022-04-07 | $15.62 | $15.98 | $15.12 | $15.86 | $15.62 | 7,980,263 |
| 2022-04-06 | $15.71 | $15.81 | $15.17 | $15.72 | $15.48 | 7,691,387 |
| 2022-04-05 | $16.37 | $16.40 | $15.80 | $15.97 | $15.73 | 4,799,636 |
| 2022-04-04 | $16.09 | $16.48 | $15.98 | $16.37 | $16.12 | 5,726,495 |
| 2022-04-01 | $16.72 | $16.86 | $15.90 | $16.05 | $15.81 | 7,299,577 |
| 2022-03-31 | $17.05 | $17.23 | $16.68 | $16.80 | $16.55 | 5,691,402 |
| 2022-03-30 | $18.16 | $18.28 | $17.18 | $17.24 | $16.98 | 3,636,263 |
| 2022-03-29 | $17.99 | $18.49 | $17.95 | $18.37 | $18.09 | 4,389,297 |
| 2022-03-28 | $17.39 | $17.56 | $16.98 | $17.52 | $17.26 | 4,648,537 |
| 2022-03-25 | $17.68 | $17.72 | $17.32 | $17.45 | $17.19 | 3,758,733 |
| 2022-03-24 | $17.52 | $17.68 | $17.32 | $17.56 | $17.30 | 4,656,722 |
| 2022-03-23 | $18.09 | $18.23 | $17.44 | $17.51 | $17.25 | 4,304,455 |
| 2022-03-22 | $18.37 | $18.84 | $18.06 | $18.35 | $18.07 | 3,731,260 |
| 2022-03-21 | $19.39 | $19.39 | $18.05 | $18.15 | $17.88 | 4,666,971 |
| 2022-03-18 | $19.01 | $19.47 | $18.83 | $19.43 | $19.14 | 10,136,664 |
| 2022-03-17 | $18.56 | $19.08 | $18.38 | $19.08 | $18.79 | 2,786,862 |
| 2022-03-16 | $18.31 | $18.99 | $18.14 | $18.75 | $18.47 | 4,615,742 |
| 2022-03-15 | $17.88 | $18.53 | $17.59 | $18.06 | $17.79 | 5,300,222 |
| 2022-03-14 | $17.75 | $18.04 | $17.35 | $17.81 | $17.54 | 5,786,562 |
| 2022-03-11 | $18.49 | $18.68 | $17.42 | $17.46 | $17.20 | 5,164,337 |
| 2022-03-10 | $17.49 | $18.56 | $17.45 | $18.12 | $17.85 | 4,657,837 |
| 2022-03-09 | $18.17 | $18.70 | $17.97 | $18.21 | $17.76 | 6,776,817 |
| 2022-03-08 | $16.86 | $18.25 | $16.72 | $17.57 | $17.13 | 6,638,119 |
| 2022-03-07 | $18.14 | $18.29 | $16.50 | $16.51 | $16.10 | 10,004,575 |
| 2022-03-04 | $19.21 | $19.45 | $17.95 | $18.08 | $17.63 | 11,140,648 |
| 2022-03-03 | $19.96 | $20.06 | $18.32 | $19.34 | $18.86 | 15,976,317 |
| 2022-03-02 | $20.45 | $21.57 | $20.07 | $21.33 | $20.80 | 8,786,768 |
| 2022-03-01 | $21.05 | $21.23 | $20.06 | $20.49 | $19.98 | 5,847,912 |
| 2022-02-28 | $20.92 | $21.28 | $20.66 | $21.08 | $20.56 | 4,923,277 |
| 2022-02-25 | $20.90 | $21.37 | $20.59 | $21.36 | $20.83 | 4,127,283 |
| 2022-02-24 | $19.38 | $20.96 | $19.22 | $20.92 | $20.40 | 4,128,682 |
| 2022-02-23 | $20.75 | $20.75 | $19.82 | $20.02 | $19.52 | 5,227,558 |
| 2022-02-22 | $21.07 | $21.75 | $20.55 | $20.78 | $20.27 | 17,547,617 |
| 2022-02-18 | $21.36 | $21.93 | $21.22 | $21.29 | $20.76 | 3,904,772 |
| 2022-02-17 | $22.44 | $22.68 | $21.55 | $21.56 | $21.03 | 2,969,595 |
| 2022-02-16 | $22.80 | $23.27 | $22.41 | $22.73 | $22.17 | 3,721,497 |
| 2022-02-15 | $22.93 | $23.11 | $22.52 | $22.84 | $22.27 | 6,824,123 |
| 2022-02-14 | $22.85 | $22.99 | $22.39 | $22.67 | $22.11 | 2,870,342 |
| 2022-02-11 | $23.79 | $23.81 | $22.49 | $22.66 | $22.10 | 5,140,118 |
| 2022-02-10 | $23.30 | $24.50 | $23.30 | $23.72 | $23.13 | 2,948,165 |
| 2022-02-09 | $23.85 | $24.05 | $23.44 | $23.68 | $23.09 | 3,364,657 |
| 2022-02-08 | $22.64 | $23.64 | $22.47 | $23.51 | $22.93 | 2,396,060 |
| 2022-02-07 | $22.46 | $22.93 | $22.25 | $22.67 | $22.11 | 3,250,647 |
| 2022-02-04 | $22.25 | $22.65 | $21.59 | $22.46 | $21.90 | 3,480,019 |
| 2022-02-03 | $22.72 | $23.31 | $22.30 | $22.37 | $21.82 | 3,753,146 |
| 2022-02-02 | $23.48 | $23.61 | $22.52 | $22.95 | $22.38 | 4,617,641 |
| 2022-02-01 | $22.83 | $23.31 | $22.57 | $23.25 | $22.67 | 5,072,292 |
| 2022-01-31 | $22.25 | $22.83 | $22.03 | $22.83 | $22.26 | 3,662,081 |
| 2022-01-28 | $22.95 | $22.99 | $21.43 | $22.40 | $21.85 | 4,619,121 |
| 2022-01-27 | $23.20 | $23.88 | $22.63 | $22.81 | $22.24 | 4,679,408 |
| 2022-01-26 | $24.01 | $24.39 | $22.51 | $22.63 | $22.07 | 5,532,643 |
| 2022-01-25 | $22.59 | $24.07 | $22.50 | $23.65 | $23.06 | 6,766,271 |
| 2022-01-24 | $20.72 | $23.22 | $20.60 | $23.18 | $22.61 | 9,640,865 |
| 2022-01-21 | $21.05 | $21.71 | $20.52 | $21.23 | $20.70 | 7,049,348 |
| 2022-01-20 | $23.05 | $23.31 | $21.26 | $21.34 | $20.81 | 6,588,007 |
| 2022-01-19 | $23.33 | $23.76 | $22.90 | $22.92 | $22.35 | 2,548,793 |
| 2022-01-18 | $23.43 | $23.91 | $22.88 | $23.17 | $22.60 | 4,203,865 |
| 2022-01-14 | $23.54 | $24.30 | $23.00 | $23.75 | $23.16 | 5,029,969 |
| 2022-01-13 | $23.67 | $24.49 | $23.55 | $23.95 | $23.36 | 6,350,911 |
| 2022-01-12 | $24.30 | $24.99 | $23.13 | $23.37 | $22.79 | 6,671,646 |
| 2022-01-11 | $23.60 | $24.67 | $23.18 | $24.12 | $23.52 | 8,669,389 |
| 2022-01-10 | $23.51 | $23.58 | $21.99 | $23.51 | $22.93 | 5,740,195 |
| 2022-01-07 | $23.78 | $24.18 | $23.58 | $23.95 | $23.36 | 4,458,032 |
| 2022-01-06 | $24.86 | $24.86 | $23.71 | $24.37 | $23.77 | 3,826,887 |
| 2022-01-05 | $25.56 | $25.90 | $24.49 | $24.52 | $23.91 | 3,673,908 |
| 2022-01-04 | $25.60 | $25.78 | $24.88 | $25.48 | $24.85 | 3,840,628 |
| 2022-01-03 | $25.43 | $26.08 | $25.10 | $25.27 | $24.64 | 4,284,158 |
| 2021-12-31 | $25.63 | $25.86 | $25.14 | $25.32 | $24.69 | 3,163,097 |
| 2021-12-30 | $25.42 | $26.33 | $25.35 | $25.77 | $25.13 | 4,217,062 |
| 2021-12-29 | $24.75 | $25.81 | $24.61 | $25.81 | $25.17 | 5,312,493 |
| 2021-12-28 | $23.89 | $24.67 | $23.77 | $24.35 | $23.75 | 5,842,273 |
| 2021-12-27 | $23.25 | $24.23 | $23.17 | $24.06 | $23.46 | 3,249,402 |
| 2021-12-23 | $23.16 | $23.42 | $22.76 | $23.25 | $22.67 | 2,558,451 |
| 2021-12-22 | $23.03 | $23.24 | $22.82 | $23.04 | $22.47 | 2,309,875 |
| 2021-12-21 | $22.65 | $23.13 | $22.45 | $23.06 | $22.49 | 2,955,980 |
| 2021-12-20 | $22.20 | $22.58 | $21.83 | $22.12 | $21.57 | 5,234,189 |
| 2021-12-17 | $22.58 | $23.29 | $21.89 | $23.05 | $22.48 | 6,660,668 |
| 2021-12-16 | $24.24 | $24.51 | $22.70 | $22.72 | $22.16 | 4,481,479 |
| 2021-12-15 | $23.43 | $24.09 | $22.61 | $23.87 | $23.28 | 7,211,636 |
| 2021-12-14 | $23.00 | $24.13 | $22.91 | $23.82 | $23.23 | 3,753,391 |
| 2021-12-13 | $25.99 | $26.00 | $23.46 | $23.56 | $22.98 | 6,823,718 |
| 2021-12-10 | $27.07 | $27.20 | $25.64 | $26.09 | $25.44 | 3,117,212 |
| 2021-12-09 | $27.57 | $27.59 | $26.81 | $26.97 | $26.30 | 4,176,280 |
| 2021-12-08 | $27.88 | $28.16 | $27.62 | $27.70 | $26.83 | 2,260,036 |
| 2021-12-07 | $27.86 | $28.41 | $27.54 | $27.85 | $26.98 | 3,073,919 |
| 2021-12-06 | $26.85 | $27.82 | $26.60 | $27.28 | $26.43 | 4,017,052 |
| 2021-12-03 | $26.27 | $27.02 | $25.93 | $26.32 | $25.50 | 25,437,094 |
| 2021-12-02 | $26.00 | $26.49 | $25.63 | $26.26 | $25.44 | 9,676,561 |
| 2021-12-01 | $26.91 | $27.52 | $25.81 | $25.83 | $25.02 | 4,536,328 |
| 2021-11-30 | $26.63 | $26.63 | $25.63 | $25.89 | $25.08 | 5,088,765 |
| 2021-11-29 | $27.50 | $27.84 | $26.32 | $26.93 | $26.09 | 4,106,147 |
| 2021-11-26 | $27.20 | $27.21 | $26.10 | $26.81 | $25.97 | 4,128,979 |
| 2021-11-24 | $27.76 | $28.62 | $27.06 | $28.19 | $27.31 | 8,728,246 |
| 2021-11-23 | $26.90 | $29.19 | $26.60 | $28.79 | $27.89 | 11,668,845 |
| 2021-11-22 | $27.25 | $28.14 | $26.94 | $27.46 | $26.60 | 6,708,266 |
| 2021-11-19 | $27.70 | $27.97 | $26.88 | $26.93 | $26.09 | 4,614,413 |
| 2021-11-18 | $28.71 | $28.72 | $27.43 | $28.21 | $27.33 | 7,383,198 |
| 2021-11-17 | $27.82 | $27.98 | $26.66 | $26.72 | $25.89 | 3,377,766 |
| 2021-11-16 | $27.23 | $27.78 | $27.05 | $27.71 | $26.84 | 3,546,813 |
| 2021-11-15 | $27.17 | $27.64 | $27.00 | $27.17 | $26.32 | 3,343,490 |
| 2021-11-12 | $26.74 | $26.93 | $26.39 | $26.89 | $26.05 | 2,639,223 |
| 2021-11-11 | $26.18 | $26.61 | $25.92 | $26.43 | $25.60 | 2,150,593 |
| 2021-11-10 | $26.74 | $26.94 | $25.95 | $25.97 | $25.16 | 2,606,971 |
| 2021-11-09 | $26.25 | $27.07 | $26.25 | $26.85 | $26.01 | 2,787,440 |
| 2021-11-08 | $26.55 | $26.80 | $26.12 | $26.27 | $25.45 | 2,751,525 |
| 2021-11-05 | $27.26 | $28.25 | $26.34 | $26.58 | $25.75 | 3,756,733 |
| 2021-11-04 | $26.66 | $26.79 | $25.94 | $26.49 | $25.66 | 3,909,729 |
| 2021-11-03 | $24.95 | $26.92 | $24.95 | $26.52 | $25.69 | 5,622,230 |
| 2021-11-02 | $25.75 | $26.06 | $24.82 | $25.06 | $24.28 | 4,169,452 |
| 2021-11-01 | $23.90 | $25.37 | $23.90 | $25.32 | $24.53 | 6,230,918 |
| 2021-10-29 | $24.05 | $24.16 | $23.48 | $23.74 | $23.00 | 5,202,580 |
| 2021-10-28 | $24.15 | $24.42 | $24.00 | $24.20 | $23.44 | 2,333,733 |
| 2021-10-27 | $24.70 | $24.70 | $23.95 | $24.05 | $23.30 | 3,314,722 |
| 2021-10-26 | $24.81 | $25.10 | $24.38 | $24.62 | $23.85 | 4,166,700 |
| 2021-10-25 | $24.58 | $24.84 | $24.34 | $24.63 | $23.86 | 3,109,552 |
| 2021-10-22 | $24.59 | $24.67 | $24.26 | $24.39 | $23.63 | 2,220,358 |
| 2021-10-21 | $25.14 | $25.54 | $24.62 | $24.73 | $23.96 | 3,615,259 |
| 2021-10-20 | $25.20 | $25.76 | $24.97 | $25.01 | $24.23 | 2,603,462 |
| 2021-10-19 | $25.50 | $25.58 | $24.89 | $25.31 | $24.52 | 5,496,688 |
| 2021-10-18 | $24.52 | $25.53 | $23.95 | $25.49 | $24.69 | 4,463,160 |
| 2021-10-15 | $24.80 | $25.09 | $24.48 | $24.48 | $23.72 | 2,639,560 |
| 2021-10-14 | $24.25 | $24.38 | $24.02 | $24.31 | $23.55 | 3,577,171 |
| 2021-10-13 | $24.60 | $24.88 | $24.07 | $24.14 | $23.39 | 3,159,996 |
| 2021-10-12 | $24.13 | $24.57 | $23.92 | $24.41 | $23.65 | 3,245,719 |
| 2021-10-11 | $24.90 | $25.18 | $23.92 | $23.97 | $23.22 | 4,232,234 |
| 2021-10-08 | $25.44 | $25.68 | $24.81 | $24.89 | $24.11 | 3,877,669 |
| 2021-10-07 | $24.25 | $25.20 | $24.21 | $25.12 | $24.34 | 8,043,653 |
| 2021-10-06 | $24.16 | $24.63 | $23.72 | $24.15 | $23.23 | 7,314,429 |
| 2021-10-05 | $25.81 | $26.16 | $23.62 | $24.70 | $23.76 | 15,597,948 |
| 2021-10-04 | $26.03 | $26.67 | $25.58 | $25.74 | $24.76 | 4,370,966 |
| 2021-10-01 | $26.01 | $26.44 | $25.33 | $26.14 | $25.14 | 7,958,325 |
| 2021-09-30 | $27.10 | $27.11 | $25.79 | $25.80 | $24.82 | 5,592,529 |
| 2021-09-29 | $28.20 | $28.24 | $27.20 | $27.44 | $26.39 | 2,443,079 |
| 2021-09-28 | $27.62 | $28.00 | $27.32 | $27.79 | $26.73 | 3,470,225 |
| 2021-09-27 | $28.10 | $28.75 | $27.74 | $27.81 | $26.75 | 3,522,994 |
| 2021-09-24 | $27.27 | $28.09 | $27.10 | $28.00 | $26.93 | 3,490,666 |
| 2021-09-23 | $27.20 | $28.33 | $27.14 | $27.61 | $26.56 | 4,613,431 |
| 2021-09-22 | $26.42 | $27.23 | $26.37 | $26.71 | $25.69 | 3,114,368 |
| 2021-09-21 | $26.40 | $26.87 | $26.09 | $26.39 | $25.38 | 3,098,467 |
| 2021-09-20 | $25.90 | $26.56 | $25.56 | $26.22 | $25.22 | 5,755,242 |
| 2021-09-17 | $26.82 | $27.45 | $26.44 | $26.70 | $25.68 | 4,758,550 |
| 2021-09-16 | $26.38 | $27.03 | $26.38 | $26.79 | $25.77 | 3,798,366 |
| 2021-09-15 | $26.15 | $26.40 | $25.89 | $26.28 | $25.28 | 2,651,592 |
| 2021-09-14 | $26.99 | $26.99 | $26.11 | $26.14 | $25.14 | 4,074,658 |
| 2021-09-13 | $26.93 | $27.37 | $26.58 | $27.01 | $25.98 | 4,964,581 |
| 2021-09-10 | $26.85 | $27.36 | $26.83 | $27.03 | $26.00 | 5,032,521 |
| 2021-09-09 | $26.50 | $27.30 | $26.37 | $26.90 | $25.87 | 5,524,649 |
| 2021-09-08 | $26.40 | $26.53 | $25.73 | $26.47 | $25.46 | 6,557,379 |
| 2021-09-07 | $26.89 | $27.34 | $26.46 | $26.48 | $25.47 | 5,435,763 |
| 2021-09-03 | $27.25 | $27.87 | $26.64 | $26.90 | $25.87 | 8,510,028 |
| 2021-09-02 | $26.55 | $28.37 | $26.39 | $27.00 | $25.97 | 21,104,452 |
| 2021-09-01 | $30.89 | $31.04 | $29.92 | $30.05 | $28.90 | 5,289,517 |
| 2021-08-31 | $31.70 | $31.82 | $30.26 | $30.52 | $29.36 | 5,818,204 |
| 2021-08-30 | $32.54 | $32.58 | $31.42 | $31.64 | $30.43 | 5,212,701 |
| 2021-08-27 | $31.34 | $32.74 | $31.24 | $32.55 | $31.31 | 5,455,232 |
| 2021-08-26 | $30.96 | $31.47 | $29.52 | $31.10 | $29.91 | 10,626,217 |
| 2021-08-25 | $33.46 | $33.46 | $31.41 | $31.75 | $30.54 | 4,954,115 |
| 2021-08-24 | $33.04 | $34.22 | $32.95 | $33.82 | $32.53 | 3,033,645 |
| 2021-08-23 | $32.75 | $33.25 | $32.44 | $32.75 | $31.50 | 2,880,194 |
| 2021-08-20 | $31.65 | $32.43 | $31.56 | $32.37 | $31.14 | 3,117,331 |
| 2021-08-19 | $30.54 | $32.18 | $30.47 | $31.81 | $30.60 | 3,391,131 |
| 2021-08-18 | $30.72 | $31.71 | $30.54 | $31.28 | $30.09 | 3,185,270 |
| 2021-08-17 | $31.79 | $31.87 | $30.61 | $30.90 | $29.72 | 4,900,541 |
| 2021-08-16 | $32.88 | $32.90 | $31.75 | $32.15 | $30.92 | 3,616,675 |
| 2021-08-13 | $33.59 | $34.10 | $32.91 | $33.25 | $31.98 | 2,520,903 |
| 2021-08-12 | $35.04 | $35.36 | $33.67 | $33.81 | $32.52 | 5,105,240 |
| 2021-08-11 | $35.36 | $35.62 | $34.95 | $35.51 | $34.16 | 2,497,978 |
| 2021-08-10 | $33.69 | $35.49 | $33.65 | $35.20 | $33.86 | 4,060,675 |
| 2021-08-09 | $34.31 | $34.60 | $33.31 | $33.71 | $32.42 | 3,598,277 |
| 2021-08-06 | $34.00 | $34.68 | $33.97 | $34.51 | $33.19 | 2,697,440 |
| 2021-08-05 | $32.91 | $33.93 | $32.76 | $33.56 | $32.28 | 3,224,885 |
| 2021-08-04 | $34.00 | $34.73 | $32.60 | $32.66 | $31.41 | 6,001,287 |
| 2021-08-03 | $35.10 | $35.10 | $33.38 | $34.37 | $33.06 | 4,174,124 |
| 2021-08-02 | $34.46 | $35.16 | $34.20 | $34.72 | $33.40 | 4,570,273 |
| 2021-07-30 | $34.20 | $35.62 | $34.20 | $34.47 | $33.16 | 4,112,275 |
| 2021-07-29 | $34.66 | $35.13 | $34.26 | $34.40 | $33.09 | 2,441,495 |
| 2021-07-28 | $35.00 | $35.23 | $34.13 | $34.34 | $33.03 | 2,533,902 |
| 2021-07-27 | $34.81 | $35.00 | $33.79 | $34.83 | $33.50 | 3,506,145 |
| 2021-07-26 | $34.50 | $35.45 | $34.50 | $35.23 | $33.89 | 2,372,867 |
| 2021-07-23 | $35.05 | $35.14 | $34.14 | $34.57 | $33.25 | 1,996,458 |
| 2021-07-22 | $35.40 | $35.47 | $34.11 | $34.67 | $33.35 | 2,647,047 |
| 2021-07-21 | $35.15 | $36.10 | $35.00 | $35.23 | $33.89 | 3,463,720 |
| 2021-07-20 | $33.43 | $34.78 | $33.16 | $34.59 | $33.27 | 2,529,095 |
| 2021-07-19 | $32.73 | $34.38 | $32.33 | $33.45 | $32.17 | 4,766,971 |
| 2021-07-16 | $34.41 | $34.94 | $33.45 | $33.56 | $32.28 | 4,933,758 |
| 2021-07-15 | $36.18 | $36.20 | $33.67 | $34.39 | $33.08 | 7,619,865 |
| 2021-07-14 | $36.78 | $37.54 | $36.31 | $36.39 | $35.00 | 3,509,549 |
| 2021-07-13 | $37.07 | $37.14 | $35.92 | $36.40 | $35.01 | 2,344,800 |
| 2021-07-12 | $36.11 | $37.29 | $35.92 | $37.13 | $35.71 | 3,476,468 |
| 2021-07-09 | $35.50 | $36.47 | $35.35 | $36.47 | $35.08 | 3,786,809 |
| 2021-07-08 | $34.32 | $35.35 | $33.32 | $34.94 | $33.61 | 7,943,110 |
| 2021-07-07 | $36.86 | $37.23 | $35.12 | $35.25 | $33.73 | 5,118,922 |
| 2021-07-06 | $37.19 | $37.40 | $35.76 | $37.06 | $35.46 | 4,613,442 |
| 2021-07-02 | $37.84 | $38.01 | $37.35 | $37.44 | $35.83 | 1,587,331 |
| 2021-07-01 | $37.69 | $38.05 | $37.32 | $37.61 | $35.99 | 2,377,821 |
| 2021-06-30 | $36.99 | $37.59 | $36.64 | $37.53 | $35.91 | 2,725,427 |
| 2021-06-29 | $36.98 | $37.42 | $36.42 | $37.14 | $35.54 | 2,974,803 |
| 2021-06-28 | $37.88 | $38.03 | $36.03 | $36.67 | $35.09 | 4,900,864 |
| 2021-06-25 | $38.20 | $38.99 | $37.58 | $37.59 | $35.97 | 14,976,341 |
| 2021-06-24 | $37.25 | $38.12 | $36.81 | $37.74 | $36.11 | 3,983,749 |
| 2021-06-23 | $36.81 | $37.14 | $35.76 | $36.82 | $35.23 | 5,208,886 |
| 2021-06-22 | $34.33 | $36.50 | $34.06 | $35.91 | $34.36 | 7,179,470 |
| 2021-06-21 | $33.64 | $34.74 | $33.37 | $34.44 | $32.96 | 2,579,390 |
| 2021-06-18 | $33.44 | $33.98 | $32.94 | $33.11 | $31.68 | 4,626,504 |
| 2021-06-17 | $34.54 | $35.00 | $33.54 | $34.10 | $32.63 | 3,980,095 |
| 2021-06-16 | $34.07 | $34.78 | $33.58 | $34.74 | $33.24 | 2,424,512 |
| 2021-06-15 | $34.50 | $34.64 | $33.70 | $34.21 | $32.74 | 2,512,641 |
| 2021-06-14 | $34.30 | $35.22 | $34.20 | $34.76 | $33.26 | 3,013,850 |
| 2021-06-11 | $33.53 | $34.32 | $33.53 | $34.32 | $32.84 | 1,586,653 |
| 2021-06-10 | $33.59 | $34.01 | $32.78 | $33.30 | $31.87 | 3,030,030 |
| 2021-06-09 | $34.47 | $34.51 | $33.45 | $33.68 | $32.23 | 2,565,248 |
| 2021-06-08 | $33.30 | $34.39 | $33.10 | $34.11 | $32.64 | 2,927,081 |
| 2021-06-07 | $33.49 | $34.03 | $32.98 | $33.15 | $31.72 | 5,005,487 |
| 2021-06-04 | $33.69 | $33.69 | $32.06 | $33.58 | $32.13 | 6,274,863 |
| 2021-06-03 | $33.43 | $34.33 | $32.81 | $33.40 | $31.96 | 4,475,733 |
| 2021-06-02 | $34.30 | $34.46 | $33.03 | $33.67 | $32.22 | 4,600,905 |
| 2021-06-01 | $35.85 | $35.90 | $34.09 | $34.43 | $32.95 | 4,502,467 |
| 2021-05-28 | $36.22 | $36.34 | $34.54 | $35.43 | $33.90 | 4,128,484 |
| 2021-05-27 | $34.83 | $36.24 | $33.50 | $35.97 | $34.42 | 7,900,820 |
| 2021-05-26 | $34.44 | $35.53 | $34.18 | $35.17 | $33.66 | 7,431,145 |
| 2021-05-25 | $32.98 | $33.58 | $32.79 | $33.26 | $31.83 | 2,680,689 |
| 2021-05-24 | $32.81 | $33.38 | $32.20 | $32.70 | $31.29 | 3,240,867 |
| 2021-05-21 | $33.35 | $33.70 | $32.53 | $32.75 | $31.34 | 3,930,925 |
| 2021-05-20 | $34.81 | $34.89 | $32.69 | $32.78 | $31.37 | 7,889,634 |
| 2021-05-19 | $34.78 | $34.78 | $33.59 | $34.73 | $33.23 | 3,613,638 |
| 2021-05-18 | $37.87 | $37.92 | $35.13 | $35.76 | $34.22 | 5,027,435 |
| 2021-05-17 | $36.45 | $37.29 | $35.90 | $37.22 | $35.62 | 2,290,238 |
| 2021-05-14 | $34.81 | $36.69 | $34.66 | $36.56 | $34.99 | 2,911,008 |
| 2021-05-13 | $34.26 | $35.35 | $33.61 | $34.56 | $33.07 | 3,579,469 |
| 2021-05-12 | $35.47 | $36.11 | $33.82 | $33.92 | $32.46 | 3,495,956 |
| 2021-05-11 | $35.88 | $36.16 | $34.57 | $35.65 | $34.11 | 3,161,809 |
| 2021-05-10 | $37.27 | $38.03 | $36.65 | $36.71 | $35.13 | 2,360,668 |
| 2021-05-07 | $36.02 | $36.83 | $35.82 | $36.80 | $35.22 | 1,525,801 |
| 2021-05-06 | $35.91 | $36.25 | $35.49 | $36.18 | $34.62 | 1,677,749 |
| 2021-05-05 | $36.13 | $36.22 | $35.68 | $35.85 | $34.31 | 1,448,804 |
| 2021-05-04 | $35.85 | $36.29 | $35.28 | $36.01 | $34.46 | 2,124,968 |
| 2021-05-03 | $35.03 | $36.43 | $34.76 | $36.30 | $34.74 | 3,189,019 |
| 2021-04-30 | $35.07 | $35.42 | $34.39 | $34.57 | $33.08 | 3,241,248 |
| 2021-04-29 | $36.07 | $36.07 | $34.97 | $35.35 | $33.83 | 3,425,967 |
| 2021-04-28 | $35.98 | $36.31 | $35.53 | $35.57 | $34.04 | 2,485,785 |
| 2021-04-27 | $35.67 | $36.91 | $35.67 | $36.23 | $34.67 | 4,879,196 |
| 2021-04-26 | $37.87 | $38.28 | $35.26 | $35.53 | $34.00 | 8,815,948 |
| 2021-04-23 | $36.81 | $38.28 | $36.56 | $37.87 | $36.24 | 3,664,543 |
| 2021-04-22 | $36.60 | $37.31 | $36.16 | $36.81 | $35.22 | 6,373,456 |
| 2021-04-21 | $34.93 | $36.45 | $34.44 | $36.30 | $34.74 | 3,600,241 |
| 2021-04-20 | $35.02 | $35.24 | $34.18 | $34.81 | $33.31 | 5,534,786 |
| 2021-04-19 | $34.35 | $35.77 | $33.88 | $35.16 | $33.65 | 4,953,863 |
| 2021-04-16 | $34.60 | $34.84 | $34.05 | $34.48 | $33.00 | 4,486,317 |
| 2021-04-15 | $34.18 | $34.77 | $33.66 | $34.33 | $32.85 | 9,876,468 |
| 2021-04-14 | $32.50 | $33.33 | $32.48 | $32.98 | $31.56 | 2,527,420 |
| 2021-04-13 | $33.29 | $33.29 | $31.94 | $32.54 | $31.14 | 2,936,687 |
| 2021-04-12 | $32.44 | $33.29 | $32.31 | $33.18 | $31.75 | 3,279,515 |
| 2021-04-09 | $31.85 | $32.62 | $31.65 | $32.58 | $31.18 | 3,129,433 |
| 2021-04-08 | $31.02 | $31.63 | $30.38 | $31.49 | $30.13 | 2,174,336 |
| 2021-04-07 | $30.40 | $31.54 | $30.40 | $31.13 | $29.66 | 3,678,103 |
| 2021-04-06 | $29.74 | $31.00 | $29.74 | $30.15 | $28.73 | 4,576,163 |
| 2021-04-05 | $29.47 | $29.91 | $28.85 | $29.89 | $28.48 | 2,558,027 |
| 2021-04-01 | $29.42 | $29.69 | $28.72 | $29.07 | $27.70 | 4,049,377 |
| 2021-03-31 | $29.11 | $29.70 | $28.83 | $29.24 | $27.86 | 3,498,373 |
| 2021-03-30 | $27.90 | $29.31 | $27.80 | $29.16 | $27.78 | 2,945,896 |
| 2021-03-29 | $29.10 | $29.25 | $27.66 | $27.71 | $26.40 | 3,400,059 |
| 2021-03-26 | $28.73 | $29.24 | $28.20 | $29.19 | $27.81 | 4,203,354 |
| 2021-03-25 | $26.23 | $28.40 | $25.90 | $28.13 | $26.80 | 4,550,665 |
| 2021-03-24 | $27.43 | $28.00 | $26.62 | $26.62 | $25.36 | 3,294,349 |
| 2021-03-23 | $28.46 | $28.66 | $26.80 | $27.12 | $25.84 | 5,219,332 |
| 2021-03-22 | $29.99 | $30.01 | $28.26 | $28.81 | $27.45 | 4,596,345 |
| 2021-03-19 | $29.85 | $30.19 | $29.35 | $29.73 | $28.33 | 4,551,139 |
| 2021-03-18 | $30.52 | $30.99 | $29.63 | $29.74 | $28.34 | 2,928,159 |
| 2021-03-17 | $30.00 | $30.45 | $29.60 | $30.36 | $28.93 | 2,064,772 |
| 2021-03-16 | $30.33 | $30.57 | $29.92 | $30.33 | $28.90 | 2,441,723 |
| 2021-03-15 | $29.73 | $30.64 | $29.55 | $30.62 | $29.17 | 4,694,594 |
| 2021-03-12 | $29.75 | $29.96 | $29.37 | $29.81 | $28.40 | 3,610,103 |
| 2021-03-11 | $29.79 | $30.00 | $28.91 | $29.41 | $28.02 | 3,681,620 |
| 2021-03-10 | $28.94 | $30.51 | $28.50 | $29.93 | $28.38 | 4,497,870 |
| 2021-03-09 | $29.48 | $30.67 | $28.75 | $28.92 | $27.43 | 5,198,258 |
| 2021-03-08 | $29.00 | $30.01 | $28.22 | $29.57 | $28.04 | 7,797,594 |
| 2021-03-05 | $27.72 | $28.85 | $27.70 | $28.54 | $27.07 | 7,328,485 |
| 2021-03-04 | $28.00 | $28.98 | $25.64 | $27.69 | $26.26 | 11,570,104 |
| 2021-03-03 | $25.49 | $26.06 | $24.89 | $25.43 | $24.12 | 5,493,922 |
| 2021-03-02 | $26.24 | $26.42 | $25.06 | $25.11 | $23.81 | 5,943,690 |
| 2021-03-01 | $26.34 | $26.95 | $26.15 | $26.20 | $24.85 | 3,985,113 |
| 2021-02-26 | $25.89 | $26.30 | $25.34 | $25.70 | $24.37 | 3,432,826 |
| 2021-02-25 | $26.85 | $27.10 | $25.75 | $25.80 | $24.47 | 3,231,515 |
| 2021-02-24 | $26.00 | $26.83 | $25.93 | $26.71 | $25.33 | 3,702,756 |
| 2021-02-23 | $24.87 | $25.58 | $24.07 | $25.56 | $24.24 | 3,063,713 |
| 2021-02-22 | $25.17 | $25.82 | $24.92 | $25.23 | $23.93 | 3,291,880 |
| 2021-02-19 | $24.62 | $25.13 | $24.62 | $24.96 | $23.67 | 3,159,231 |
| 2021-02-18 | $24.87 | $24.87 | $24.17 | $24.59 | $23.32 | 1,978,446 |
| 2021-02-17 | $24.99 | $25.18 | $24.51 | $24.97 | $23.68 | 2,025,174 |
| 2021-02-16 | $25.31 | $25.61 | $24.71 | $25.30 | $23.99 | 2,647,965 |
| 2021-02-12 | $24.75 | $24.84 | $24.36 | $24.62 | $23.35 | 2,186,366 |
| 2021-02-11 | $24.85 | $25.61 | $24.79 | $24.87 | $23.59 | 3,945,480 |
| 2021-02-10 | $24.99 | $25.15 | $24.14 | $24.82 | $23.54 | 3,467,298 |
| 2021-02-09 | $25.05 | $25.25 | $24.69 | $24.81 | $23.53 | 3,376,876 |
| 2021-02-08 | $25.38 | $25.75 | $24.92 | $25.16 | $23.86 | 3,374,072 |
| 2021-02-05 | $25.05 | $25.36 | $24.88 | $25.29 | $23.98 | 3,250,941 |
| 2021-02-04 | $24.15 | $25.13 | $24.00 | $24.83 | $23.55 | 5,642,002 |
| 2021-02-03 | $23.34 | $24.04 | $23.28 | $23.92 | $22.68 | 2,800,018 |
| 2021-02-02 | $22.84 | $23.49 | $22.57 | $23.14 | $21.94 | 3,328,982 |
| 2021-02-01 | $22.74 | $22.91 | $22.20 | $22.61 | $21.44 | 5,036,866 |
| 2021-01-29 | $22.92 | $23.65 | $22.69 | $22.69 | $21.52 | 5,978,932 |
| 2021-01-28 | $22.39 | $23.66 | $22.35 | $23.00 | $21.81 | 9,488,869 |
| 2021-01-27 | $23.15 | $23.42 | $21.92 | $22.50 | $21.34 | 16,285,514 |
| 2021-01-26 | $23.99 | $24.08 | $23.23 | $23.75 | $22.52 | 9,308,940 |
| 2021-01-25 | $25.00 | $25.46 | $23.31 | $23.83 | $22.60 | 13,137,865 |
| 2021-01-22 | $24.18 | $24.80 | $23.50 | $24.28 | $23.03 | 12,256,386 |
| 2021-01-21 | $22.75 | $24.06 | $22.73 | $23.93 | $22.69 | 10,953,592 |
| 2021-01-20 | $22.92 | $23.32 | $22.45 | $22.72 | $21.55 | 5,610,043 |
| 2021-01-19 | $23.20 | $23.20 | $22.33 | $22.87 | $21.69 | 4,549,279 |
| 2021-01-15 | $23.08 | $23.27 | $22.34 | $22.79 | $21.61 | 3,680,146 |
| 2021-01-14 | $23.44 | $23.68 | $23.09 | $23.20 | $22.00 | 5,670,026 |
| 2021-01-13 | $22.90 | $23.36 | $22.82 | $22.99 | $21.80 | 3,384,072 |
| 2021-01-12 | $23.06 | $23.61 | $22.86 | $23.31 | $22.11 | 3,874,228 |
| 2021-01-11 | $21.86 | $23.08 | $21.75 | $22.90 | $21.72 | 3,233,513 |
| 2021-01-08 | $22.23 | $23.01 | $22.03 | $22.25 | $21.10 | 3,485,945 |
| 2021-01-07 | $21.84 | $22.44 | $21.84 | $22.18 | $21.03 | 5,949,864 |
| 2021-01-06 | $20.95 | $22.03 | $20.83 | $21.87 | $20.74 | 5,740,124 |
| 2021-01-05 | $19.70 | $20.74 | $19.70 | $20.69 | $19.62 | 4,610,091 |
| 2021-01-04 | $20.30 | $20.55 | $19.84 | $19.87 | $18.84 | 4,042,457 |
| 2020-12-31 | $20.03 | $20.32 | $19.74 | $20.07 | $19.03 | 2,265,280 |
| 2020-12-30 | $20.45 | $20.69 | $20.09 | $20.11 | $19.07 | 2,375,570 |
| 2020-12-29 | $20.21 | $20.40 | $19.91 | $20.30 | $19.25 | 3,664,863 |
| 2020-12-28 | $19.96 | $20.58 | $19.75 | $20.20 | $19.16 | 5,637,050 |
| 2020-12-24 | $20.19 | $20.25 | $19.71 | $19.83 | $18.81 | 1,068,380 |
| 2020-12-23 | $19.61 | $20.34 | $19.50 | $20.21 | $19.17 | 4,466,939 |
| 2020-12-22 | $19.64 | $19.70 | $19.24 | $19.45 | $18.45 | 6,426,527 |
| 2020-12-21 | $18.59 | $19.44 | $18.52 | $19.39 | $18.39 | 2,680,773 |
| 2020-12-18 | $19.66 | $19.66 | $19.08 | $19.17 | $18.18 | 4,410,762 |
| 2020-12-17 | $19.14 | $19.68 | $18.97 | $19.66 | $18.64 | 2,746,550 |
| 2020-12-16 | $19.40 | $19.54 | $18.84 | $19.05 | $18.07 | 2,141,177 |
| 2020-12-15 | $19.06 | $19.43 | $18.95 | $19.32 | $18.32 | 2,663,085 |
| 2020-12-14 | $19.70 | $19.76 | $19.07 | $19.14 | $18.02 | 3,016,869 |
| 2020-12-11 | $19.74 | $20.02 | $19.39 | $19.51 | $18.37 | 2,545,514 |
| 2020-12-10 | $19.35 | $20.03 | $19.28 | $19.84 | $18.68 | 2,430,678 |
| 2020-12-09 | $19.61 | $19.93 | $19.34 | $19.62 | $18.47 | 4,460,263 |
| 2020-12-08 | $19.38 | $19.93 | $19.26 | $19.51 | $18.37 | 8,583,257 |
| 2020-12-07 | $19.08 | $19.58 | $18.92 | $19.49 | $18.35 | 4,086,250 |
| 2020-12-04 | $18.84 | $19.18 | $18.41 | $19.15 | $18.03 | 3,625,942 |
| 2020-12-03 | $18.44 | $19.08 | $18.32 | $18.89 | $17.79 | 5,139,738 |
| 2020-12-02 | $17.64 | $18.42 | $17.56 | $18.35 | $17.28 | 4,748,734 |
| 2020-12-01 | $18.11 | $18.29 | $17.54 | $17.90 | $16.86 | 7,120,750 |
| 2020-11-30 | $18.35 | $18.35 | $17.72 | $17.99 | $16.94 | 4,768,639 |
| 2020-11-27 | $18.53 | $18.74 | $18.18 | $18.50 | $17.42 | 3,169,293 |
| 2020-11-25 | $17.78 | $18.95 | $17.52 | $18.49 | $17.41 | 11,333,322 |
| 2020-11-24 | $18.80 | $18.82 | $17.51 | $17.79 | $16.75 | 12,559,486 |
| 2020-11-23 | $17.35 | $18.61 | $17.24 | $18.18 | $17.12 | 10,157,386 |
| 2020-11-20 | $17.06 | $17.30 | $16.50 | $16.94 | $15.95 | 4,863,713 |
| 2020-11-19 | $16.79 | $17.25 | $16.71 | $17.06 | $16.06 | 7,179,472 |
| 2020-11-18 | $16.70 | $17.38 | $16.51 | $16.77 | $15.79 | 7,017,618 |
| 2020-11-17 | $15.74 | $16.70 | $15.57 | $16.55 | $15.58 | 5,175,725 |
| 2020-11-16 | $15.65 | $16.07 | $15.13 | $16.07 | $15.13 | 5,985,335 |
| 2020-11-13 | $14.95 | $15.23 | $14.82 | $15.11 | $14.23 | 6,378,375 |
| 2020-11-12 | $15.21 | $15.41 | $14.79 | $14.89 | $14.02 | 5,399,774 |
| 2020-11-11 | $15.98 | $15.99 | $15.21 | $15.36 | $14.46 | 4,229,925 |
| 2020-11-10 | $16.15 | $16.64 | $15.87 | $15.90 | $14.97 | 6,128,401 |
| 2020-11-09 | $15.57 | $16.70 | $15.43 | $16.27 | $15.32 | 8,443,943 |
| 2020-11-06 | $14.73 | $14.87 | $14.46 | $14.52 | $13.67 | 2,230,829 |
| 2020-11-05 | $14.28 | $14.89 | $14.28 | $14.67 | $13.81 | 4,516,816 |
| 2020-11-04 | $14.70 | $14.85 | $14.13 | $14.22 | $13.39 | 4,309,783 |
| 2020-11-03 | $14.66 | $14.97 | $14.45 | $14.86 | $13.99 | 5,820,956 |
| 2020-11-02 | $13.83 | $14.46 | $13.67 | $14.42 | $13.58 | 4,363,755 |
| 2020-10-30 | $13.69 | $13.78 | $13.36 | $13.71 | $12.91 | 5,763,775 |
| 2020-10-29 | $13.58 | $13.87 | $13.43 | $13.72 | $12.92 | 4,479,660 |
| 2020-10-28 | $13.52 | $13.93 | $13.40 | $13.61 | $12.82 | 3,479,613 |
| 2020-10-27 | $14.11 | $14.20 | $13.82 | $13.92 | $13.11 | 2,883,956 |
| 2020-10-26 | $14.40 | $14.50 | $13.79 | $14.09 | $13.27 | 4,891,585 |
| 2020-10-23 | $14.62 | $14.71 | $14.26 | $14.68 | $13.82 | 2,977,169 |
| 2020-10-22 | $13.79 | $14.61 | $13.79 | $14.47 | $13.63 | 7,585,320 |
| 2020-10-21 | $14.10 | $14.11 | $13.58 | $13.80 | $12.99 | 11,587,397 |
| 2020-10-20 | $14.39 | $14.52 | $14.05 | $14.06 | $13.24 | 6,894,586 |
| 2020-10-19 | $15.15 | $15.28 | $14.23 | $14.23 | $13.40 | 10,270,976 |
| 2020-10-16 | $15.33 | $15.41 | $14.93 | $15.00 | $14.12 | 3,197,212 |
| 2020-10-15 | $14.81 | $15.38 | $14.76 | $15.37 | $14.47 | 3,054,961 |
| 2020-10-14 | $15.24 | $15.32 | $14.93 | $14.99 | $14.12 | 3,124,161 |
| 2020-10-13 | $15.09 | $15.17 | $14.66 | $14.79 | $13.93 | 4,380,766 |
| 2020-10-12 | $15.36 | $15.64 | $14.93 | $15.01 | $14.13 | 3,834,053 |
| 2020-10-09 | $15.52 | $15.70 | $15.23 | $15.31 | $14.42 | 3,137,131 |
| 2020-10-08 | $15.91 | $16.00 | $15.34 | $15.46 | $14.56 | 3,307,325 |
| 2020-10-07 | $15.48 | $16.04 | $15.39 | $15.76 | $14.84 | 8,440,087 |
| 2020-10-06 | $15.57 | $15.68 | $14.84 | $14.86 | $13.99 | 3,695,976 |
| 2020-10-05 | $15.81 | $16.25 | $15.26 | $15.46 | $14.56 | 5,356,825 |
| 2020-10-02 | $14.70 | $15.67 | $14.42 | $15.38 | $14.48 | 6,150,622 |
| 2020-10-01 | $14.90 | $15.22 | $14.66 | $14.92 | $14.05 | 6,929,438 |
| 2020-09-30 | $14.14 | $14.87 | $14.13 | $14.81 | $13.95 | 10,388,199 |
| 2020-09-29 | $14.82 | $14.82 | $13.90 | $13.99 | $13.17 | 5,048,017 |
| 2020-09-28 | $14.57 | $15.02 | $14.46 | $14.84 | $13.97 | 4,839,014 |
| 2020-09-25 | $13.98 | $14.37 | $13.87 | $14.34 | $13.50 | 3,960,375 |
| 2020-09-24 | $13.96 | $14.17 | $13.72 | $14.04 | $13.22 | 5,079,369 |
| 2020-09-23 | $14.13 | $14.53 | $14.04 | $14.14 | $13.31 | 4,920,240 |
| 2020-09-22 | $14.15 | $14.38 | $13.95 | $13.98 | $13.16 | 5,097,775 |
| 2020-09-21 | $14.21 | $14.31 | $13.97 | $14.14 | $13.31 | 5,912,600 |
| 2020-09-18 | $15.03 | $15.25 | $14.49 | $14.64 | $13.79 | 7,223,133 |
| 2020-09-17 | $15.02 | $15.30 | $14.68 | $14.89 | $14.02 | 9,066,172 |
| 2020-09-16 | $14.69 | $15.48 | $14.60 | $15.39 | $14.49 | 12,246,149 |
| 2020-09-15 | $14.92 | $14.96 | $14.40 | $14.50 | $13.65 | 6,419,768 |
| 2020-09-14 | $13.92 | $14.89 | $13.90 | $14.83 | $13.96 | 8,889,139 |
| 2020-09-11 | $13.44 | $13.86 | $13.20 | $13.79 | $12.99 | 10,030,079 |
| 2020-09-10 | $13.64 | $13.98 | $13.16 | $13.18 | $12.41 | 9,677,702 |
| 2020-09-09 | $13.20 | $13.77 | $12.93 | $13.41 | $12.63 | 16,463,378 |
| 2020-09-08 | $12.82 | $13.41 | $12.62 | $13.20 | $12.43 | 13,695,516 |
| 2020-09-04 | $12.75 | $12.92 | $12.37 | $12.86 | $12.11 | 7,027,406 |
| 2020-09-03 | $12.93 | $13.05 | $12.50 | $12.61 | $11.87 | 7,579,895 |
| 2020-09-02 | $13.00 | $13.15 | $12.61 | $13.01 | $12.25 | 7,779,217 |
| 2020-09-01 | $12.44 | $12.78 | $12.22 | $12.78 | $12.03 | 5,239,067 |
| 2020-08-31 | $12.42 | $12.79 | $12.27 | $12.61 | $11.87 | 8,400,658 |
| 2020-08-28 | $12.08 | $12.36 | $11.85 | $12.34 | $11.62 | 7,613,573 |
| 2020-08-27 | $11.70 | $12.25 | $11.68 | $12.00 | $11.30 | 8,207,248 |
| 2020-08-26 | $11.25 | $11.82 | $11.25 | $11.40 | $10.73 | 4,900,704 |
| 2020-08-25 | $11.23 | $11.40 | $10.86 | $11.05 | $10.41 | 5,410,565 |
| 2020-08-24 | $10.74 | $11.23 | $10.71 | $11.16 | $10.51 | 9,172,831 |
| 2020-08-21 | $11.20 | $11.35 | $10.73 | $10.74 | $10.11 | 6,089,647 |
| 2020-08-20 | $11.29 | $11.50 | $11.11 | $11.20 | $10.55 | 4,756,777 |
| 2020-08-19 | $11.24 | $11.51 | $11.04 | $11.46 | $10.79 | 4,342,342 |
| 2020-08-18 | $11.46 | $11.62 | $11.15 | $11.33 | $10.67 | 9,068,319 |
| 2020-08-17 | $11.74 | $12.14 | $11.59 | $11.96 | $11.26 | 4,632,500 |
| 2020-08-14 | $11.71 | $11.98 | $11.28 | $11.68 | $11.00 | 4,633,075 |
| 2020-08-13 | $11.96 | $12.15 | $11.76 | $11.78 | $11.09 | 7,043,677 |
| 2020-08-12 | $12.52 | $12.55 | $11.84 | $12.21 | $11.50 | 13,979,562 |
| 2020-08-11 | $11.49 | $11.91 | $11.43 | $11.56 | $10.89 | 7,612,337 |
| 2020-08-10 | $11.04 | $11.39 | $10.89 | $11.24 | $10.58 | 7,328,517 |
| 2020-08-07 | $10.55 | $10.92 | $10.34 | $10.89 | $10.25 | 5,134,862 |
| 2020-08-06 | $10.84 | $10.90 | $10.56 | $10.60 | $9.98 | 3,574,798 |
| 2020-08-05 | $11.15 | $11.15 | $10.66 | $10.95 | $10.31 | 6,377,962 |
| 2020-08-04 | $10.21 | $10.93 | $10.15 | $10.93 | $10.29 | 6,993,119 |
| 2020-08-03 | $10.01 | $10.42 | $9.85 | $10.22 | $9.62 | 6,114,992 |
| 2020-07-31 | $10.19 | $10.28 | $9.97 | $10.00 | $9.42 | 3,536,841 |
| 2020-07-30 | $10.80 | $10.84 | $10.17 | $10.21 | $9.61 | 8,010,024 |
| 2020-07-29 | $9.99 | $10.84 | $9.91 | $10.65 | $10.03 | 11,129,401 |
| 2020-07-28 | $9.56 | $9.94 | $9.52 | $9.80 | $9.23 | 5,696,728 |
| 2020-07-27 | $9.62 | $9.67 | $9.25 | $9.58 | $9.02 | 8,404,687 |
| 2020-07-24 | $10.04 | $10.15 | $9.65 | $9.66 | $9.10 | 5,334,058 |
| 2020-07-23 | $10.04 | $10.35 | $9.96 | $10.12 | $9.53 | 4,777,619 |
| 2020-07-22 | $10.15 | $10.22 | $9.82 | $10.09 | $9.50 | 7,658,151 |
| 2020-07-21 | $10.17 | $10.43 | $9.98 | $10.35 | $9.75 | 9,301,003 |
| 2020-07-20 | $10.75 | $10.84 | $9.88 | $10.00 | $9.42 | 11,849,024 |
| 2020-07-17 | $11.38 | $11.38 | $10.80 | $10.88 | $10.25 | 4,974,725 |
| 2020-07-16 | $10.93 | $11.49 | $10.87 | $11.41 | $10.74 | 5,543,618 |
| 2020-07-15 | $11.00 | $11.24 | $10.73 | $11.10 | $10.45 | 6,054,758 |
| 2020-07-14 | $10.37 | $10.58 | $10.16 | $10.55 | $9.93 | 5,668,220 |
| 2020-07-13 | $10.77 | $10.83 | $10.18 | $10.41 | $9.80 | 6,326,206 |
| 2020-07-10 | $10.30 | $10.75 | $10.20 | $10.66 | $10.04 | 4,911,510 |
| 2020-07-09 | $10.95 | $10.95 | $10.21 | $10.29 | $9.69 | 4,497,129 |
| 2020-07-08 | $10.64 | $10.93 | $10.39 | $10.85 | $10.22 | 8,250,977 |
| 2020-07-07 | $11.17 | $11.17 | $10.64 | $10.72 | $10.09 | 4,760,884 |
| 2020-07-06 | $11.27 | $11.56 | $11.05 | $11.32 | $10.66 | 4,475,385 |
| 2020-07-02 | $11.22 | $11.30 | $10.75 | $11.02 | $10.38 | 3,874,320 |
| 2020-07-01 | $10.91 | $11.54 | $10.82 | $10.82 | $10.19 | 5,147,673 |
| 2020-06-30 | $11.00 | $11.08 | $10.61 | $10.90 | $10.26 | 6,493,799 |
| 2020-06-29 | $10.74 | $11.32 | $10.42 | $11.06 | $10.41 | 7,341,698 |
| 2020-06-26 | $11.01 | $11.38 | $10.44 | $10.54 | $9.92 | 9,987,534 |
| 2020-06-25 | $11.17 | $11.37 | $10.85 | $11.08 | $10.43 | 9,248,211 |
| 2020-06-24 | $11.84 | $12.31 | $11.27 | $11.29 | $10.63 | 10,101,733 |
| 2020-06-23 | $12.01 | $12.33 | $11.53 | $12.07 | $11.37 | 8,100,061 |
| 2020-06-22 | $11.63 | $12.08 | $11.55 | $11.91 | $11.21 | 5,831,952 |
| 2020-06-19 | $12.61 | $12.67 | $11.39 | $11.54 | $10.87 | 12,967,756 |
| 2020-06-18 | $11.76 | $12.51 | $11.61 | $12.34 | $11.62 | 6,585,815 |
| 2020-06-17 | $12.43 | $12.43 | $11.82 | $11.96 | $11.26 | 7,450,354 |
| 2020-06-16 | $12.97 | $13.05 | $12.13 | $12.42 | $11.70 | 7,191,377 |
| 2020-06-15 | $11.60 | $12.29 | $11.34 | $11.99 | $11.29 | 6,105,074 |
| 2020-06-12 | $12.07 | $12.15 | $11.40 | $11.97 | $11.27 | 9,783,595 |
| 2020-06-11 | $10.86 | $11.50 | $10.80 | $11.45 | $10.78 | 7,827,940 |
| 2020-06-10 | $12.45 | $12.46 | $11.92 | $12.00 | $11.30 | 7,502,260 |
| 2020-06-09 | $12.66 | $12.90 | $12.43 | $12.71 | $11.97 | 6,454,941 |
| 2020-06-08 | $13.43 | $13.49 | $12.72 | $13.06 | $12.30 | 12,000,157 |
| 2020-06-05 | $13.35 | $13.68 | $12.70 | $12.98 | $12.22 | 11,749,697 |
| 2020-06-04 | $11.72 | $12.37 | $11.67 | $12.33 | $11.61 | 11,085,220 |
| 2020-06-03 | $11.30 | $12.15 | $11.14 | $11.80 | $11.11 | 20,739,951 |
| 2020-06-02 | $10.06 | $10.60 | $9.76 | $10.29 | $9.69 | 19,109,659 |
| 2020-06-01 | $9.32 | $10.08 | $9.27 | $9.89 | $9.31 | 12,167,208 |
| 2020-05-29 | $9.35 | $9.55 | $9.03 | $9.16 | $8.63 | 6,883,171 |
| 2020-05-28 | $10.41 | $10.46 | $9.47 | $9.54 | $8.98 | 7,055,416 |
| 2020-05-27 | $9.99 | $10.39 | $9.84 | $10.30 | $9.70 | 10,739,098 |
| 2020-05-26 | $9.63 | $9.78 | $9.30 | $9.53 | $8.97 | 11,434,438 |
| 2020-05-22 | $8.95 | $9.12 | $8.70 | $8.97 | $8.45 | 5,090,412 |
| 2020-05-21 | $8.48 | $9.10 | $8.48 | $8.97 | $8.45 | 8,403,444 |
| 2020-05-20 | $8.84 | $8.89 | $8.38 | $8.46 | $7.97 | 6,762,434 |
| 2020-05-19 | $8.64 | $8.90 | $8.33 | $8.66 | $8.15 | 7,224,412 |
| 2020-05-18 | $8.52 | $8.86 | $8.48 | $8.76 | $8.25 | 7,487,791 |
| 2020-05-15 | $7.50 | $8.14 | $7.37 | $8.04 | $7.57 | 5,858,070 |
| 2020-05-14 | $7.37 | $7.65 | $7.20 | $7.57 | $7.13 | 5,494,829 |
| 2020-05-13 | $7.61 | $7.79 | $7.46 | $7.61 | $7.17 | 6,539,236 |
| 2020-05-12 | $8.02 | $8.22 | $7.65 | $7.65 | $7.20 | 6,271,707 |
| 2020-05-11 | $7.91 | $8.08 | $7.70 | $7.95 | $7.49 | 4,638,908 |
| 2020-05-08 | $7.71 | $8.13 | $7.66 | $8.09 | $7.62 | 5,425,867 |
| 2020-05-07 | $7.60 | $7.90 | $7.45 | $7.55 | $7.11 | 4,660,815 |
| 2020-05-06 | $7.50 | $7.61 | $7.28 | $7.43 | $7.00 | 5,099,325 |
| 2020-05-05 | $7.66 | $7.88 | $7.22 | $7.24 | $6.82 | 4,762,111 |
| 2020-05-04 | $7.41 | $7.73 | $7.22 | $7.45 | $7.02 | 5,338,019 |
| 2020-05-01 | $7.63 | $7.75 | $7.45 | $7.75 | $7.30 | 5,434,464 |
| 2020-04-30 | $8.15 | $8.24 | $7.90 | $7.95 | $7.49 | 9,774,450 |
| 2020-04-29 | $8.42 | $8.57 | $8.15 | $8.41 | $7.92 | 7,698,145 |
| 2020-04-28 | $8.12 | $8.33 | $7.71 | $8.12 | $7.65 | 10,252,968 |
| 2020-04-27 | $6.99 | $7.85 | $6.93 | $7.79 | $7.34 | 15,004,739 |
| 2020-04-24 | $7.03 | $7.05 | $6.54 | $6.83 | $6.43 | 18,502,743 |
| 2020-04-23 | $6.63 | $7.11 | $6.58 | $6.99 | $6.58 | 30,610,331 |
| 2020-04-22 | $7.51 | $7.77 | $6.68 | $6.73 | $6.34 | 43,051,501 |
| 2020-04-21 | $8.19 | $8.60 | $8.02 | $8.34 | $7.85 | 3,235,852 |
| 2020-04-20 | $8.73 | $8.94 | $8.39 | $8.50 | $8.00 | 3,697,443 |
| 2020-04-17 | $9.42 | $9.85 | $9.17 | $9.24 | $8.70 | 4,197,299 |
| 2020-04-16 | $8.58 | $8.92 | $8.41 | $8.86 | $8.34 | 2,965,048 |
| 2020-04-15 | $8.63 | $8.78 | $8.21 | $8.55 | $8.05 | 3,960,550 |
| 2020-04-14 | $9.21 | $9.62 | $9.03 | $9.52 | $8.96 | 5,346,606 |
| 2020-04-13 | $9.65 | $9.74 | $8.68 | $8.90 | $8.38 | 3,547,832 |
| 2020-04-09 | $9.77 | $10.24 | $9.47 | $9.63 | $9.07 | 6,143,899 |
| 2020-04-08 | $9.07 | $9.49 | $8.54 | $9.37 | $8.82 | 8,440,975 |
| 2020-04-07 | $8.94 | $9.99 | $8.83 | $8.96 | $8.44 | 7,565,411 |
| 2020-04-06 | $7.12 | $8.23 | $7.03 | $8.18 | $7.70 | 6,204,390 |
| 2020-04-03 | $6.80 | $7.06 | $6.62 | $6.75 | $6.36 | 6,923,353 |
| 2020-04-02 | $6.90 | $7.28 | $6.63 | $6.79 | $6.39 | 4,263,283 |
| 2020-04-01 | $7.49 | $7.65 | $6.86 | $7.02 | $6.61 | 3,776,374 |
| 2020-03-31 | $8.12 | $8.43 | $7.80 | $7.95 | $7.49 | 5,127,568 |
| 2020-03-30 | $8.06 | $8.32 | $7.85 | $8.15 | $7.67 | 3,451,410 |
| 2020-03-27 | $8.20 | $8.37 | $7.85 | $8.14 | $7.66 | 4,141,468 |
| 2020-03-26 | $8.64 | $9.31 | $8.33 | $8.62 | $8.12 | 7,841,720 |
| 2020-03-25 | $8.23 | $8.94 | $7.72 | $8.56 | $8.06 | 5,567,419 |
| 2020-03-24 | $8.12 | $8.67 | $8.05 | $8.14 | $7.66 | 5,461,546 |
| 2020-03-23 | $8.65 | $8.81 | $7.74 | $7.75 | $7.30 | 4,289,947 |
| 2020-03-20 | $9.25 | $9.45 | $8.51 | $8.74 | $8.23 | 7,442,184 |
| 2020-03-19 | $7.63 | $9.20 | $7.42 | $9.17 | $8.63 | 5,876,303 |
| 2020-03-18 | $8.20 | $8.58 | $7.10 | $7.83 | $7.37 | 4,936,523 |
| 2020-03-17 | $8.47 | $9.34 | $8.18 | $8.80 | $8.29 | 6,667,806 |
| 2020-03-16 | $8.80 | $8.99 | $8.26 | $8.54 | $8.04 | 5,702,065 |
| 2020-03-13 | $9.71 | $10.11 | $8.95 | $10.10 | $9.51 | 6,701,097 |
| 2020-03-12 | $9.08 | $9.33 | $8.50 | $8.94 | $8.42 | 7,973,066 |
| 2020-03-11 | $10.43 | $10.45 | $9.55 | $9.66 | $9.10 | 8,558,390 |
| 2020-03-10 | $11.40 | $11.64 | $10.47 | $10.57 | $9.95 | 5,279,065 |
| 2020-03-09 | $11.06 | $11.90 | $10.74 | $10.92 | $10.28 | 6,405,272 |
| 2020-03-06 | $11.31 | $12.21 | $11.22 | $11.94 | $11.24 | 7,376,265 |
| 2020-03-05 | $13.18 | $13.47 | $11.72 | $11.86 | $11.17 | 8,114,755 |
| 2020-03-04 | $12.69 | $12.90 | $12.26 | $12.87 | $12.12 | 5,386,428 |
| 2020-03-03 | $12.95 | $13.49 | $12.36 | $12.58 | $11.85 | 6,465,496 |
| 2020-03-02 | $12.90 | $13.09 | $12.24 | $13.07 | $12.31 | 6,100,359 |
| 2020-02-28 | $12.49 | $13.00 | $12.43 | $12.88 | $12.13 | 6,918,783 |
| 2020-02-27 | $12.57 | $13.26 | $12.27 | $12.81 | $12.06 | 7,145,270 |
| 2020-02-26 | $13.63 | $13.78 | $12.89 | $12.97 | $12.21 | 4,904,004 |
| 2020-02-25 | $14.15 | $14.15 | $13.08 | $13.44 | $12.66 | 8,476,402 |
| 2020-02-24 | $14.27 | $14.60 | $14.01 | $14.10 | $13.28 | 5,477,306 |
| 2020-02-21 | $14.65 | $15.06 | $14.59 | $14.80 | $13.94 | 4,511,948 |
| 2020-02-20 | $14.01 | $14.97 | $13.96 | $14.76 | $13.90 | 7,056,510 |
| 2020-02-19 | $14.15 | $14.32 | $13.96 | $14.01 | $13.19 | 5,625,519 |
| 2020-02-18 | $14.48 | $14.76 | $14.15 | $14.34 | $13.50 | 5,072,978 |
| 2020-02-14 | $14.78 | $14.95 | $14.67 | $14.82 | $13.96 | 2,078,328 |
| 2020-02-13 | $14.83 | $14.95 | $14.62 | $14.76 | $13.90 | 2,210,402 |
| 2020-02-12 | $14.65 | $15.07 | $14.65 | $14.96 | $14.09 | 2,848,540 |
| 2020-02-11 | $14.37 | $14.60 | $14.11 | $14.56 | $13.71 | 2,216,678 |
| 2020-02-10 | $14.24 | $14.44 | $14.12 | $14.30 | $13.47 | 1,987,270 |
| 2020-02-07 | $14.60 | $14.66 | $14.15 | $14.25 | $13.42 | 2,329,395 |
| 2020-02-06 | $15.05 | $15.05 | $14.57 | $14.68 | $13.82 | 2,184,611 |
| 2020-02-05 | $14.63 | $15.03 | $14.50 | $14.91 | $14.04 | 4,465,311 |
| 2020-02-04 | $14.66 | $14.78 | $14.25 | $14.46 | $13.62 | 3,569,524 |
| 2020-02-03 | $14.21 | $14.79 | $14.07 | $14.39 | $13.55 | 3,045,018 |
| 2020-01-31 | $14.84 | $14.84 | $14.29 | $14.40 | $13.56 | 4,813,522 |
| 2020-01-30 | $14.62 | $14.91 | $14.53 | $14.88 | $14.01 | 3,258,951 |
| 2020-01-29 | $14.79 | $14.94 | $14.71 | $14.76 | $13.90 | 2,648,298 |
| 2020-01-28 | $14.63 | $14.80 | $14.52 | $14.73 | $13.87 | 2,645,428 |
| 2020-01-27 | $14.24 | $14.61 | $14.19 | $14.51 | $13.66 | 4,000,272 |
| 2020-01-24 | $14.71 | $14.71 | $14.35 | $14.52 | $13.67 | 2,355,075 |
| 2020-01-23 | $14.59 | $14.72 | $14.25 | $14.69 | $13.83 | 2,669,305 |
| 2020-01-22 | $14.45 | $14.83 | $14.35 | $14.66 | $13.80 | 3,455,149 |
| 2020-01-21 | $14.68 | $14.68 | $14.25 | $14.39 | $13.55 | 4,380,367 |
| 2020-01-17 | $14.78 | $14.80 | $14.50 | $14.70 | $13.84 | 3,149,489 |
| 2020-01-16 | $14.42 | $14.72 | $14.40 | $14.71 | $13.85 | 3,660,878 |
| 2020-01-15 | $14.65 | $14.71 | $14.23 | $14.27 | $13.44 | 4,438,135 |
| 2020-01-14 | $14.60 | $14.85 | $14.47 | $14.73 | $13.87 | 3,811,273 |
| 2020-01-13 | $14.21 | $14.80 | $14.15 | $14.60 | $13.75 | 6,169,043 |
| 2020-01-10 | $14.23 | $14.42 | $13.98 | $14.15 | $13.32 | 5,408,411 |
| 2020-01-09 | $14.36 | $14.44 | $13.92 | $14.34 | $13.50 | 5,093,302 |
| 2020-01-08 | $14.37 | $14.63 | $14.32 | $14.40 | $13.56 | 4,620,994 |
| 2020-01-07 | $14.29 | $14.55 | $13.94 | $14.28 | $13.45 | 5,442,502 |
| 2020-01-06 | $14.24 | $14.45 | $14.14 | $14.43 | $13.59 | 3,774,957 |
| 2020-01-03 | $14.10 | $14.46 | $14.08 | $14.39 | $13.55 | 3,492,266 |
| 2020-01-02 | $14.73 | $14.73 | $14.12 | $14.25 | $13.42 | 4,722,018 |
| 2019-12-31 | $14.55 | $14.75 | $14.42 | $14.70 | $13.71 | 3,109,586 |
| 2019-12-30 | $14.54 | $14.76 | $14.22 | $14.60 | $13.62 | 3,509,361 |
| 2019-12-27 | $14.69 | $14.76 | $14.35 | $14.48 | $13.50 | 2,675,316 |
| 2019-12-26 | $14.42 | $14.63 | $14.34 | $14.62 | $13.64 | 2,427,018 |
| 2019-12-24 | $14.28 | $14.58 | $14.28 | $14.35 | $13.38 | 2,390,933 |
| 2019-12-23 | $14.61 | $14.61 | $14.16 | $14.21 | $13.25 | 4,667,590 |
| 2019-12-20 | $14.80 | $14.90 | $14.57 | $14.61 | $13.63 | 5,415,289 |
| 2019-12-19 | $14.80 | $14.88 | $14.64 | $14.80 | $13.80 | 3,145,175 |
| 2019-12-18 | $14.75 | $14.97 | $14.71 | $14.78 | $13.78 | 3,952,262 |
| 2019-12-17 | $14.64 | $14.70 | $14.29 | $14.64 | $13.65 | 3,874,263 |
| 2019-12-16 | $14.68 | $14.87 | $14.53 | $14.63 | $13.64 | 4,419,751 |
| 2019-12-13 | $14.87 | $14.88 | $14.24 | $14.46 | $13.49 | 9,990,594 |
| 2019-12-12 | $14.00 | $14.96 | $13.91 | $14.84 | $13.84 | 10,294,908 |
| 2019-12-11 | $13.79 | $14.45 | $13.78 | $14.13 | $13.18 | 16,733,655 |
| 2019-12-10 | $15.25 | $15.37 | $15.08 | $15.12 | $14.10 | 8,730,647 |
| 2019-12-09 | $15.15 | $15.53 | $15.07 | $15.34 | $14.31 | 3,592,052 |
| 2019-12-06 | $15.31 | $15.45 | $15.15 | $15.20 | $14.18 | 3,759,738 |
| 2019-12-05 | $15.17 | $15.36 | $15.03 | $15.09 | $14.07 | 5,131,566 |
| 2019-12-04 | $15.00 | $15.21 | $14.86 | $15.07 | $14.05 | 4,018,448 |
| 2019-12-03 | $14.79 | $14.89 | $14.65 | $14.89 | $13.89 | 5,594,733 |
| 2019-12-02 | $14.99 | $15.06 | $14.63 | $15.01 | $14.00 | 4,257,916 |
| 2019-11-29 | $14.97 | $15.16 | $14.83 | $14.97 | $13.96 | 1,957,917 |
| 2019-11-27 | $14.91 | $15.02 | $14.79 | $15.00 | $13.99 | 3,522,324 |
| 2019-11-26 | $14.77 | $14.88 | $14.47 | $14.82 | $13.82 | 3,846,985 |
| 2019-11-25 | $14.38 | $14.89 | $14.02 | $14.84 | $13.84 | 5,992,861 |
| 2019-11-22 | $14.51 | $14.77 | $14.41 | $14.64 | $13.65 | 4,429,361 |
| 2019-11-21 | $14.50 | $14.60 | $14.09 | $14.36 | $13.39 | 6,404,240 |
| 2019-11-20 | $14.90 | $14.95 | $14.42 | $14.45 | $13.48 | 6,548,268 |
| 2019-11-19 | $15.45 | $15.62 | $15.21 | $15.24 | $14.21 | 6,038,266 |
| 2019-11-18 | $16.49 | $16.57 | $15.69 | $15.76 | $14.70 | 4,187,995 |
| 2019-11-15 | $16.33 | $16.71 | $16.26 | $16.56 | $15.44 | 2,790,888 |
| 2019-11-14 | $16.07 | $16.35 | $16.03 | $16.16 | $15.07 | 2,299,686 |
| 2019-11-13 | $15.85 | $16.12 | $15.82 | $16.00 | $14.92 | 3,283,856 |
| 2019-11-12 | $16.19 | $16.32 | $15.95 | $16.00 | $14.92 | 3,657,220 |
| 2019-11-11 | $16.22 | $16.27 | $16.00 | $16.14 | $15.05 | 1,823,140 |
| 2019-11-08 | $16.47 | $16.56 | $15.99 | $16.29 | $15.19 | 3,698,570 |
| 2019-11-07 | $16.62 | $16.77 | $16.52 | $16.60 | $15.48 | 2,427,203 |
| 2019-11-06 | $16.53 | $16.62 | $16.17 | $16.37 | $15.27 | 2,336,727 |
| 2019-11-05 | $16.46 | $16.82 | $16.29 | $16.54 | $15.43 | 3,528,598 |
| 2019-11-04 | $15.90 | $16.25 | $15.77 | $16.21 | $15.12 | 3,230,493 |
| 2019-11-01 | $15.57 | $15.88 | $15.43 | $15.70 | $14.64 | 3,638,873 |
| 2019-10-31 | $15.69 | $15.78 | $15.14 | $15.38 | $14.34 | 4,726,314 |
| 2019-10-30 | $16.16 | $16.37 | $15.59 | $15.79 | $14.73 | 3,803,331 |
| 2019-10-29 | $16.12 | $16.32 | $15.95 | $16.18 | $15.09 | 4,214,026 |
| 2019-10-28 | $16.19 | $16.36 | $16.05 | $16.25 | $15.16 | 5,532,304 |
| 2019-10-25 | $16.20 | $16.83 | $16.17 | $16.66 | $15.54 | 4,202,641 |
| 2019-10-24 | $16.38 | $16.40 | $16.06 | $16.37 | $15.27 | 3,223,661 |
| 2019-10-23 | $16.54 | $16.54 | $16.10 | $16.35 | $15.25 | 3,721,494 |
| 2019-10-22 | $15.82 | $16.47 | $15.72 | $16.47 | $15.36 | 5,583,872 |
| 2019-10-21 | $15.27 | $15.91 | $15.27 | $15.78 | $14.72 | 5,479,784 |
| 2019-10-18 | $15.13 | $15.43 | $15.06 | $15.12 | $14.10 | 2,982,076 |
| 2019-10-17 | $15.10 | $15.50 | $15.02 | $15.47 | $14.43 | 2,819,544 |
| 2019-10-16 | $14.93 | $15.27 | $14.90 | $15.01 | $14.00 | 2,526,529 |
| 2019-10-15 | $14.72 | $15.29 | $14.56 | $14.96 | $13.95 | 3,364,269 |
| 2019-10-14 | $14.94 | $15.01 | $14.50 | $14.66 | $13.67 | 3,713,261 |
| 2019-10-11 | $14.71 | $15.34 | $14.71 | $15.04 | $14.03 | 5,340,029 |
| 2019-10-10 | $14.40 | $14.85 | $14.37 | $14.44 | $13.47 | 3,736,245 |
| 2019-10-09 | $14.52 | $14.62 | $14.18 | $14.48 | $13.38 | 3,622,907 |
| 2019-10-08 | $14.35 | $14.52 | $14.06 | $14.40 | $13.30 | 4,824,618 |
| 2019-10-07 | $14.82 | $14.89 | $14.51 | $14.60 | $13.49 | 6,283,496 |
| 2019-10-04 | $15.38 | $15.50 | $14.86 | $14.88 | $13.75 | 3,231,321 |
| 2019-10-03 | $15.24 | $15.39 | $14.86 | $15.37 | $14.20 | 3,786,382 |
| 2019-10-02 | $15.52 | $15.61 | $15.25 | $15.32 | $14.15 | 3,610,010 |
| 2019-10-01 | $16.34 | $16.47 | $15.60 | $15.63 | $14.44 | 4,254,491 |
| 2019-09-30 | $16.02 | $16.43 | $16.02 | $16.22 | $14.98 | 3,722,785 |
| 2019-09-27 | $16.21 | $16.29 | $15.93 | $15.98 | $14.76 | 3,276,095 |
| 2019-09-26 | $16.35 | $16.35 | $15.92 | $16.10 | $14.87 | 1,977,621 |
| 2019-09-25 | $16.25 | $16.51 | $16.01 | $16.36 | $15.11 | 2,615,660 |
| 2019-09-24 | $16.33 | $16.63 | $15.97 | $16.15 | $14.92 | 3,429,340 |
| 2019-09-23 | $16.20 | $16.45 | $16.09 | $16.20 | $14.97 | 2,618,243 |
| 2019-09-20 | $16.62 | $16.93 | $16.20 | $16.24 | $15.00 | 5,715,439 |
| 2019-09-19 | $16.71 | $16.78 | $16.46 | $16.62 | $15.35 | 2,999,096 |
| 2019-09-18 | $17.13 | $17.27 | $16.45 | $16.69 | $15.42 | 4,190,932 |
| 2019-09-17 | $16.94 | $16.98 | $16.47 | $16.55 | $15.29 | 3,001,535 |
| 2019-09-16 | $17.70 | $17.74 | $16.90 | $17.00 | $15.71 | 3,474,274 |
| 2019-09-13 | $17.77 | $18.01 | $17.42 | $17.91 | $16.55 | 3,008,170 |
| 2019-09-12 | $17.37 | $17.88 | $17.13 | $17.60 | $16.26 | 4,393,698 |
| 2019-09-11 | $17.37 | $17.62 | $16.78 | $17.51 | $16.18 | 4,079,813 |
| 2019-09-10 | $16.86 | $17.34 | $16.73 | $17.32 | $16.00 | 5,840,899 |
| 2019-09-09 | $16.04 | $17.04 | $16.01 | $16.92 | $15.63 | 7,165,696 |
| 2019-09-06 | $16.35 | $17.15 | $15.99 | $16.00 | $14.78 | 11,369,309 |
| 2019-09-05 | $14.56 | $16.39 | $14.56 | $16.28 | $15.04 | 10,545,674 |
| 2019-09-04 | $14.20 | $14.65 | $13.66 | $14.38 | $13.28 | 26,492,967 |
| 2019-09-03 | $16.60 | $16.69 | $16.05 | $16.27 | $15.03 | 6,771,828 |
| 2019-08-30 | $17.08 | $17.23 | $16.74 | $16.82 | $15.54 | 2,965,598 |
| 2019-08-29 | $16.76 | $17.27 | $16.72 | $16.95 | $15.66 | 4,198,868 |
| 2019-08-28 | $16.16 | $17.04 | $16.00 | $16.92 | $15.63 | 3,925,968 |
| 2019-08-27 | $16.38 | $16.45 | $16.13 | $16.19 | $14.96 | 2,978,746 |
| 2019-08-26 | $16.30 | $16.35 | $15.90 | $16.23 | $14.99 | 3,482,723 |
| 2019-08-23 | $16.51 | $16.75 | $16.03 | $16.09 | $14.86 | 3,696,897 |
| 2019-08-22 | $16.27 | $16.93 | $16.27 | $16.89 | $15.60 | 4,587,544 |
| 2019-08-21 | $16.05 | $16.36 | $15.90 | $16.19 | $14.96 | 3,734,966 |
| 2019-08-20 | $15.76 | $15.99 | $15.50 | $15.84 | $14.63 | 3,407,654 |
| 2019-08-19 | $15.85 | $16.12 | $15.62 | $15.90 | $14.69 | 4,551,124 |
| 2019-08-16 | $14.97 | $15.59 | $14.93 | $15.40 | $14.23 | 4,353,513 |
| 2019-08-15 | $15.09 | $15.24 | $14.53 | $14.79 | $13.66 | 4,546,132 |
| 2019-08-14 | $15.71 | $15.80 | $15.02 | $15.05 | $13.90 | 5,551,757 |
| 2019-08-13 | $15.49 | $16.86 | $15.34 | $16.38 | $15.13 | 6,116,054 |
| 2019-08-12 | $15.95 | $15.99 | $15.39 | $15.54 | $14.36 | 3,767,464 |
| 2019-08-09 | $16.65 | $16.73 | $15.99 | $16.07 | $14.85 | 3,120,191 |
| 2019-08-08 | $16.63 | $16.94 | $16.43 | $16.75 | $15.47 | 3,882,524 |
| 2019-08-07 | $16.05 | $16.56 | $16.02 | $16.50 | $15.24 | 2,978,925 |
| 2019-08-06 | $15.98 | $16.50 | $15.93 | $16.30 | $15.06 | 3,995,299 |
| 2019-08-05 | $15.99 | $16.07 | $15.49 | $15.85 | $14.64 | 3,980,991 |
| 2019-08-02 | $16.27 | $16.58 | $16.13 | $16.36 | $15.11 | 4,334,537 |
| 2019-08-01 | $17.69 | $18.07 | $16.00 | $16.30 | $15.06 | 6,521,719 |
| 2019-07-31 | $17.80 | $17.95 | $17.56 | $17.69 | $16.34 | 2,822,756 |
| 2019-07-30 | $17.59 | $17.80 | $17.37 | $17.71 | $16.36 | 2,988,817 |
| 2019-07-29 | $17.56 | $17.81 | $17.30 | $17.74 | $16.39 | 2,896,620 |
| 2019-07-26 | $17.40 | $17.67 | $17.14 | $17.53 | $16.19 | 2,245,666 |
| 2019-07-25 | $17.91 | $18.02 | $17.24 | $17.37 | $16.05 | 5,081,823 |
| 2019-07-24 | $17.58 | $18.00 | $17.41 | $17.92 | $16.56 | 3,996,504 |
| 2019-07-23 | $17.85 | $17.90 | $17.33 | $17.59 | $16.25 | 3,581,246 |
| 2019-07-22 | $18.27 | $18.29 | $17.18 | $17.64 | $16.30 | 5,518,649 |
| 2019-07-19 | $17.93 | $18.42 | $17.92 | $18.22 | $16.83 | 4,337,330 |
| 2019-07-18 | $18.00 | $18.19 | $17.88 | $17.90 | $16.54 | 3,786,666 |
| 2019-07-17 | $18.26 | $18.34 | $17.63 | $18.10 | $16.72 | 4,806,922 |
| 2019-07-16 | $17.35 | $18.33 | $17.31 | $18.31 | $16.92 | 7,995,738 |
| 2019-07-15 | $16.93 | $17.54 | $16.90 | $17.41 | $16.08 | 5,611,244 |
| 2019-07-12 | $16.65 | $17.01 | $16.41 | $16.79 | $15.51 | 3,475,060 |
| 2019-07-11 | $17.06 | $17.20 | $16.51 | $16.63 | $15.36 | 3,633,736 |
| 2019-07-10 | $16.96 | $17.06 | $16.61 | $16.70 | $15.30 | 3,634,591 |
| 2019-07-09 | $17.03 | $17.26 | $16.73 | $16.85 | $15.44 | 4,818,993 |
| 2019-07-08 | $17.13 | $17.55 | $16.93 | $17.12 | $15.69 | 4,076,910 |
| 2019-07-05 | $16.74 | $17.27 | $16.69 | $17.14 | $15.70 | 2,926,592 |
| 2019-07-03 | $16.58 | $16.86 | $16.50 | $16.82 | $15.41 | 2,192,620 |
| 2019-07-02 | $17.02 | $17.13 | $16.45 | $16.51 | $15.13 | 3,132,941 |
| 2019-07-01 | $17.24 | $17.72 | $16.87 | $17.02 | $15.59 | 4,020,712 |
| 2019-06-28 | $17.06 | $17.26 | $16.86 | $16.90 | $15.48 | 4,465,867 |
| 2019-06-27 | $17.07 | $17.11 | $16.58 | $17.00 | $15.58 | 5,288,372 |
| 2019-06-26 | $17.22 | $17.36 | $16.93 | $16.98 | $15.56 | 4,389,392 |
| 2019-06-25 | $17.79 | $17.79 | $17.11 | $17.17 | $15.73 | 3,790,919 |
| 2019-06-24 | $18.07 | $18.21 | $17.60 | $17.70 | $16.22 | 3,628,305 |
| 2019-06-21 | $18.00 | $18.41 | $17.73 | $18.10 | $16.58 | 4,666,799 |
| 2019-06-20 | $17.99 | $18.10 | $17.67 | $18.05 | $16.54 | 4,471,161 |
| 2019-06-19 | $17.76 | $17.96 | $17.40 | $17.82 | $16.33 | 4,371,613 |
| 2019-06-18 | $17.99 | $18.35 | $17.61 | $17.67 | $16.19 | 5,418,971 |
| 2019-06-17 | $17.63 | $18.16 | $17.58 | $17.96 | $16.46 | 5,333,399 |
| 2019-06-14 | $17.05 | $17.72 | $17.05 | $17.57 | $16.10 | 6,416,454 |
| 2019-06-13 | $16.65 | $17.20 | $16.31 | $17.07 | $15.64 | 9,164,534 |
| 2019-06-12 | $16.85 | $17.03 | $16.59 | $16.60 | $15.21 | 3,556,777 |
| 2019-06-11 | $16.86 | $17.30 | $16.77 | $16.87 | $15.46 | 5,264,035 |
| 2019-06-10 | $17.67 | $17.85 | $16.73 | $16.76 | $15.36 | 5,965,676 |
| 2019-06-07 | $17.57 | $17.67 | $17.32 | $17.50 | $16.03 | 6,158,225 |
| 2019-06-06 | $18.38 | $18.39 | $17.17 | $17.58 | $16.11 | 8,696,579 |
| 2019-06-05 | $19.71 | $19.90 | $18.44 | $18.54 | $16.99 | 9,009,709 |
| 2019-06-04 | $18.27 | $18.76 | $18.26 | $18.52 | $16.97 | 7,013,039 |
| 2019-06-03 | $17.38 | $18.07 | $17.38 | $17.92 | $16.42 | 6,030,154 |
| 2019-05-31 | $17.21 | $17.59 | $17.09 | $17.40 | $15.94 | 4,738,197 |
| 2019-05-30 | $17.77 | $18.08 | $17.53 | $17.72 | $16.24 | 4,392,859 |
| 2019-05-29 | $17.89 | $18.32 | $17.48 | $17.70 | $16.22 | 8,929,329 |
| 2019-05-28 | $18.70 | $19.35 | $18.70 | $18.89 | $17.31 | 4,881,725 |
| 2019-05-24 | $18.54 | $18.76 | $18.40 | $18.70 | $17.13 | 2,607,084 |
| 2019-05-23 | $18.40 | $18.93 | $18.27 | $18.46 | $16.91 | 4,791,215 |
| 2019-05-22 | $19.81 | $19.81 | $18.61 | $18.72 | $17.15 | 6,471,928 |
| 2019-05-21 | $19.94 | $20.11 | $19.66 | $19.99 | $18.32 | 2,202,658 |
| 2019-05-20 | $19.87 | $20.05 | $19.74 | $19.96 | $18.29 | 2,871,079 |
| 2019-05-17 | $19.93 | $20.43 | $19.77 | $20.00 | $18.33 | 3,339,616 |
| 2019-05-16 | $20.07 | $20.49 | $19.94 | $20.05 | $18.37 | 3,389,851 |
| 2019-05-15 | $20.29 | $20.31 | $19.83 | $19.98 | $18.31 | 4,199,673 |
| 2019-05-14 | $20.45 | $20.70 | $20.15 | $20.53 | $18.81 | 3,717,008 |
| 2019-05-13 | $21.36 | $21.36 | $20.18 | $20.44 | $18.73 | 4,156,284 |
| 2019-05-10 | $22.38 | $22.38 | $21.14 | $21.79 | $19.97 | 4,956,128 |
| 2019-05-09 | $22.28 | $22.63 | $22.10 | $22.45 | $20.57 | 4,551,213 |
| 2019-05-08 | $22.75 | $23.11 | $22.60 | $22.92 | $21.00 | 3,043,693 |
| 2019-05-07 | $23.44 | $23.61 | $22.46 | $22.71 | $20.81 | 4,479,979 |
| 2019-05-06 | $23.76 | $23.95 | $23.30 | $23.52 | $21.55 | 3,505,231 |
| 2019-05-03 | $24.26 | $24.30 | $23.76 | $24.12 | $22.10 | 2,279,713 |
| 2019-05-02 | $23.91 | $24.11 | $23.58 | $24.04 | $22.03 | 2,794,712 |
| 2019-05-01 | $23.81 | $24.12 | $23.70 | $23.82 | $21.83 | 2,672,131 |
| 2019-04-30 | $23.97 | $24.06 | $23.51 | $23.78 | $21.79 | 3,418,290 |
| 2019-04-29 | $23.38 | $24.03 | $23.38 | $23.97 | $21.96 | 3,245,602 |
| 2019-04-26 | $22.98 | $23.36 | $22.76 | $23.26 | $21.31 | 2,400,770 |
| 2019-04-25 | $23.38 | $23.61 | $23.08 | $23.09 | $21.16 | 2,903,317 |
| 2019-04-24 | $22.70 | $23.49 | $22.64 | $23.37 | $21.41 | 3,238,417 |
| 2019-04-23 | $22.37 | $22.57 | $22.04 | $22.54 | $20.65 | 5,455,209 |
| 2019-04-22 | $22.42 | $22.60 | $22.04 | $22.21 | $20.35 | 3,356,385 |
| 2019-04-18 | $22.73 | $23.10 | $22.45 | $22.46 | $20.58 | 4,089,814 |
| 2019-04-17 | $22.16 | $22.85 | $22.15 | $22.79 | $20.88 | 4,373,831 |
| 2019-04-16 | $21.96 | $22.25 | $21.78 | $22.02 | $20.18 | 4,149,249 |
| 2019-04-15 | $21.27 | $21.93 | $21.23 | $21.78 | $19.96 | 3,587,458 |
| 2019-04-12 | $21.61 | $21.79 | $21.13 | $21.26 | $19.48 | 2,930,748 |
| 2019-04-11 | $21.92 | $22.08 | $21.50 | $21.59 | $19.78 | 3,624,767 |
| 2019-04-10 | $21.65 | $22.13 | $21.65 | $22.06 | $20.08 | 3,475,069 |
| 2019-04-09 | $22.12 | $22.23 | $21.63 | $21.67 | $19.73 | 3,487,144 |
| 2019-04-08 | $22.71 | $22.78 | $22.06 | $22.24 | $20.25 | 4,456,654 |
| 2019-04-05 | $22.80 | $23.29 | $22.71 | $22.82 | $20.78 | 4,005,681 |
| 2019-04-04 | $21.88 | $22.80 | $21.71 | $22.77 | $20.73 | 3,627,882 |
| 2019-04-03 | $21.93 | $22.13 | $21.77 | $21.84 | $19.88 | 2,783,998 |
| 2019-04-02 | $22.10 | $22.10 | $21.40 | $21.72 | $19.78 | 4,565,354 |
| 2019-04-01 | $22.38 | $22.39 | $21.60 | $22.11 | $20.13 | 3,223,010 |
| 2019-03-29 | $22.03 | $22.29 | $21.83 | $22.17 | $20.19 | 3,614,469 |
| 2019-03-28 | $22.34 | $22.48 | $21.68 | $21.91 | $19.95 | 4,513,307 |
| 2019-03-27 | $21.50 | $22.20 | $21.48 | $22.09 | $20.11 | 5,097,511 |
| 2019-03-26 | $21.01 | $21.70 | $20.97 | $21.41 | $19.49 | 4,764,751 |
| 2019-03-25 | $19.88 | $21.11 | $19.81 | $20.95 | $19.07 | 5,087,913 |
| 2019-03-22 | $20.24 | $20.40 | $19.83 | $20.00 | $18.21 | 3,417,968 |
| 2019-03-21 | $20.31 | $20.65 | $20.23 | $20.33 | $18.51 | 2,944,729 |
| 2019-03-20 | $20.68 | $20.95 | $20.32 | $20.44 | $18.61 | 3,706,989 |
| 2019-03-19 | $20.80 | $20.90 | $20.61 | $20.72 | $18.86 | 3,533,259 |
| 2019-03-18 | $20.83 | $20.94 | $20.53 | $20.75 | $18.89 | 5,807,027 |
| 2019-03-15 | $21.15 | $21.15 | $20.53 | $20.78 | $18.92 | 4,687,141 |
| 2019-03-14 | $21.04 | $21.15 | $20.70 | $21.00 | $19.12 | 5,617,757 |
| 2019-03-13 | $21.38 | $21.61 | $21.14 | $21.15 | $19.26 | 5,859,781 |
| 2019-03-12 | $20.96 | $21.38 | $20.72 | $21.36 | $19.45 | 5,469,165 |
| 2019-03-11 | $20.11 | $21.08 | $20.07 | $21.06 | $19.17 | 5,468,458 |
| 2019-03-08 | $21.09 | $21.09 | $19.71 | $20.18 | $18.37 | 6,975,326 |
| 2019-03-07 | $20.65 | $21.50 | $20.41 | $21.24 | $19.34 | 7,581,324 |
| 2019-03-06 | $20.85 | $21.58 | $20.60 | $21.32 | $19.41 | 10,142,311 |
| 2019-03-05 | $20.60 | $20.60 | $20.35 | $20.43 | $18.60 | 3,635,817 |
| 2019-03-04 | $20.67 | $20.83 | $20.32 | $20.36 | $18.54 | 3,226,355 |
| 2019-03-01 | $21.01 | $21.42 | $20.65 | $20.66 | $18.81 | 4,736,577 |
| 2019-02-28 | $20.17 | $20.52 | $19.90 | $20.40 | $18.57 | 4,163,958 |
| 2019-02-27 | $19.72 | $20.27 | $19.68 | $20.20 | $18.39 | 3,898,525 |
| 2019-02-26 | $19.88 | $20.26 | $19.65 | $19.72 | $17.95 | 2,963,316 |
| 2019-02-25 | $20.08 | $20.32 | $19.86 | $19.89 | $18.11 | 2,890,246 |
| 2019-02-22 | $19.76 | $20.02 | $19.59 | $19.96 | $18.17 | 2,338,020 |
| 2019-02-21 | $19.97 | $20.10 | $19.59 | $19.66 | $17.90 | 2,175,515 |
| 2019-02-20 | $19.85 | $20.10 | $19.79 | $19.92 | $18.14 | 2,843,091 |
| 2019-02-19 | $20.02 | $20.22 | $19.68 | $19.85 | $18.07 | 3,701,985 |
| 2019-02-15 | $20.18 | $20.43 | $20.03 | $20.07 | $18.27 | 3,269,227 |
| 2019-02-14 | $20.38 | $20.44 | $20.06 | $20.10 | $18.30 | 3,186,595 |
| 2019-02-13 | $20.84 | $21.00 | $20.09 | $20.56 | $18.72 | 3,920,898 |
| 2019-02-12 | $21.38 | $21.60 | $20.81 | $20.86 | $18.99 | 3,438,024 |
| 2019-02-11 | $21.32 | $21.54 | $21.13 | $21.39 | $19.47 | 2,476,878 |
| 2019-02-08 | $21.44 | $21.65 | $21.23 | $21.28 | $19.37 | 1,547,521 |
| 2019-02-07 | $21.52 | $21.59 | $21.25 | $21.50 | $19.58 | 2,238,392 |
| 2019-02-06 | $21.63 | $21.71 | $21.33 | $21.64 | $19.70 | 2,081,970 |
| 2019-02-05 | $21.46 | $21.82 | $21.26 | $21.65 | $19.71 | 2,955,116 |
| 2019-02-04 | $20.95 | $21.36 | $20.75 | $21.30 | $19.39 | 2,285,450 |
| 2019-02-01 | $21.12 | $21.18 | $20.72 | $20.93 | $19.06 | 3,559,484 |
| 2019-01-31 | $21.21 | $21.35 | $20.97 | $21.12 | $19.23 | 2,981,670 |
| 2019-01-30 | $21.09 | $21.30 | $20.94 | $21.21 | $19.31 | 2,022,682 |
| 2019-01-29 | $21.06 | $21.15 | $20.57 | $20.99 | $19.11 | 2,466,365 |
| 2019-01-28 | $20.92 | $21.23 | $20.82 | $21.07 | $19.18 | 2,886,605 |
| 2019-01-25 | $20.52 | $21.15 | $20.30 | $21.10 | $19.21 | 3,661,472 |
| 2019-01-24 | $20.24 | $20.34 | $20.00 | $20.22 | $18.41 | 2,338,679 |
| 2019-01-23 | $20.41 | $20.50 | $19.89 | $20.21 | $18.40 | 3,076,159 |
| 2019-01-22 | $20.48 | $20.67 | $20.14 | $20.33 | $18.51 | 3,326,849 |
| 2019-01-18 | $20.16 | $20.88 | $19.96 | $20.66 | $18.81 | 4,537,128 |
| 2019-01-17 | $19.91 | $20.26 | $19.72 | $20.05 | $18.25 | 2,622,104 |
| 2019-01-16 | $19.99 | $20.11 | $19.57 | $19.90 | $18.12 | 4,095,503 |
| 2019-01-15 | $19.77 | $19.88 | $19.31 | $19.74 | $17.97 | 3,199,456 |
| 2019-01-14 | $19.56 | $20.69 | $19.35 | $19.83 | $18.05 | 7,559,994 |
| 2019-01-11 | $19.07 | $19.92 | $19.04 | $19.70 | $17.94 | 4,120,971 |
| 2019-01-10 | $18.83 | $19.44 | $18.51 | $19.17 | $17.45 | 7,315,582 |
| 2019-01-09 | $19.91 | $20.22 | $19.68 | $19.78 | $18.01 | 6,170,627 |
| 2019-01-08 | $19.85 | $19.97 | $18.98 | $19.75 | $17.98 | 3,573,066 |
| 2019-01-07 | $19.35 | $20.11 | $19.09 | $19.81 | $18.04 | 4,401,362 |
| 2019-01-04 | $19.35 | $19.51 | $19.01 | $19.17 | $17.45 | 4,577,150 |
| 2019-01-03 | $19.23 | $19.38 | $18.70 | $19.10 | $17.39 | 4,180,999 |
| 2019-01-02 | $18.96 | $19.73 | $18.91 | $19.45 | $17.71 | 4,486,203 |
| 2018-12-31 | $19.09 | $19.35 | $18.96 | $19.33 | $17.60 | 2,759,461 |
| 2018-12-28 | $19.35 | $19.50 | $18.77 | $18.98 | $17.28 | 3,047,723 |
| 2018-12-27 | $18.95 | $19.37 | $18.63 | $19.37 | $17.64 | 5,437,933 |
| 2018-12-26 | $17.68 | $19.44 | $17.65 | $19.37 | $17.64 | 6,243,880 |
| 2018-12-24 | $17.00 | $18.04 | $17.00 | $17.50 | $15.93 | 3,266,689 |
| 2018-12-21 | $17.95 | $18.30 | $17.00 | $17.12 | $15.59 | 8,690,989 |
| 2018-12-20 | $17.96 | $18.38 | $17.75 | $18.00 | $16.39 | 4,348,834 |
| 2018-12-19 | $18.55 | $18.71 | $18.00 | $18.11 | $16.49 | 6,169,274 |
| 2018-12-18 | $17.95 | $18.70 | $17.93 | $18.42 | $16.77 | 5,108,239 |
| 2018-12-17 | $18.04 | $18.41 | $17.62 | $17.79 | $16.20 | 5,550,407 |
| 2018-12-14 | $18.46 | $19.03 | $18.11 | $18.18 | $16.55 | 7,530,339 |
| 2018-12-13 | $19.29 | $19.42 | $18.11 | $18.55 | $16.89 | 9,306,695 |
| 2018-12-12 | $18.15 | $19.91 | $18.00 | $19.59 | $17.70 | 15,361,948 |
| 2018-12-11 | $19.90 | $20.16 | $18.73 | $19.03 | $17.20 | 7,888,154 |
| 2018-12-10 | $19.05 | $19.66 | $18.91 | $19.52 | $17.64 | 5,268,348 |
| 2018-12-07 | $19.83 | $19.90 | $18.64 | $18.96 | $17.14 | 5,413,849 |
| 2018-12-06 | $19.71 | $20.05 | $19.19 | $19.78 | $17.88 | 5,628,803 |
| 2018-12-04 | $21.38 | $21.42 | $19.50 | $19.89 | $17.98 | 5,858,714 |
| 2018-12-03 | $21.19 | $21.51 | $20.86 | $21.34 | $19.29 | 4,288,467 |
| 2018-11-30 | $20.56 | $21.13 | $20.56 | $20.93 | $18.92 | 4,773,446 |
| 2018-11-29 | $21.97 | $22.04 | $20.49 | $20.63 | $18.64 | 6,511,115 |
| 2018-11-28 | $20.76 | $21.28 | $20.43 | $21.25 | $19.21 | 4,396,717 |
| 2018-11-27 | $20.50 | $20.93 | $20.13 | $20.73 | $18.74 | 5,851,686 |
| 2018-11-26 | $20.13 | $20.75 | $20.06 | $20.62 | $18.64 | 6,054,637 |
| 2018-11-23 | $19.27 | $19.70 | $19.26 | $19.54 | $17.66 | 2,042,765 |
| 2018-11-21 | $19.60 | $19.95 | $19.22 | $19.29 | $17.43 | 2,975,587 |
| 2018-11-20 | $18.86 | $19.78 | $18.51 | $19.35 | $17.49 | 5,093,312 |
| 2018-11-19 | $20.25 | $20.50 | $19.53 | $19.57 | $17.69 | 5,286,555 |
| 2018-11-16 | $20.67 | $20.67 | $20.02 | $20.25 | $18.30 | 5,666,503 |
| 2018-11-15 | $20.83 | $21.05 | $20.50 | $20.93 | $18.92 | 3,967,418 |
| 2018-11-14 | $21.45 | $21.98 | $20.96 | $21.07 | $19.04 | 3,414,117 |
| 2018-11-13 | $21.28 | $21.39 | $20.64 | $21.25 | $19.21 | 4,614,089 |
| 2018-11-12 | $21.75 | $21.90 | $21.09 | $21.19 | $19.15 | 6,085,517 |
| 2018-11-09 | $22.75 | $22.87 | $21.54 | $21.77 | $19.68 | 4,244,842 |
| 2018-11-08 | $22.70 | $23.10 | $22.38 | $22.82 | $20.62 | 2,653,952 |
| 2018-11-07 | $22.59 | $22.67 | $21.68 | $22.62 | $20.44 | 2,748,158 |
| 2018-11-06 | $22.36 | $22.65 | $22.07 | $22.57 | $20.40 | 2,460,085 |
| 2018-11-05 | $22.23 | $22.59 | $21.83 | $22.46 | $20.30 | 2,482,165 |
| 2018-11-02 | $22.18 | $22.62 | $21.95 | $22.25 | $20.11 | 3,847,499 |
| 2018-11-01 | $22.15 | $22.50 | $21.60 | $22.02 | $19.90 | 5,572,748 |
| 2018-10-31 | $24.11 | $24.15 | $23.03 | $23.06 | $20.84 | 3,485,688 |
| 2018-10-30 | $23.29 | $24.03 | $23.20 | $23.85 | $21.55 | 3,061,561 |
| 2018-10-29 | $23.23 | $23.89 | $22.98 | $23.26 | $21.02 | 4,788,075 |
| 2018-10-26 | $22.25 | $23.11 | $22.25 | $23.07 | $20.85 | 6,063,866 |
| 2018-10-25 | $22.19 | $22.70 | $22.01 | $22.57 | $20.40 | 4,315,607 |
| 2018-10-24 | $22.08 | $22.66 | $21.92 | $22.12 | $19.99 | 5,444,764 |
| 2018-10-23 | $21.61 | $22.21 | $21.10 | $22.07 | $19.95 | 4,134,700 |
| 2018-10-22 | $21.19 | $22.15 | $21.16 | $21.98 | $19.86 | 4,298,423 |
| 2018-10-19 | $21.24 | $21.55 | $20.89 | $21.00 | $18.98 | 5,658,172 |
| 2018-10-18 | $21.33 | $21.45 | $20.73 | $20.94 | $18.92 | 3,233,116 |
| 2018-10-17 | $21.59 | $21.76 | $20.97 | $21.47 | $19.40 | 4,359,273 |
| 2018-10-16 | $21.72 | $21.82 | $21.28 | $21.63 | $19.55 | 4,424,770 |
| 2018-10-15 | $21.86 | $22.12 | $21.31 | $21.61 | $19.53 | 5,016,336 |
| 2018-10-12 | $21.19 | $21.50 | $20.83 | $21.27 | $19.22 | 4,889,558 |
| 2018-10-11 | $21.08 | $21.72 | $20.74 | $20.77 | $18.77 | 5,100,460 |
| 2018-10-10 | $21.48 | $21.88 | $21.20 | $21.22 | $19.05 | 5,637,625 |
| 2018-10-09 | $21.74 | $22.21 | $21.58 | $21.67 | $19.46 | 4,235,005 |
| 2018-10-08 | $22.30 | $22.30 | $21.21 | $21.72 | $19.50 | 5,428,483 |
| 2018-10-05 | $22.32 | $22.55 | $21.94 | $22.34 | $20.06 | 3,789,913 |
| 2018-10-04 | $22.65 | $22.72 | $21.94 | $22.29 | $20.01 | 5,007,656 |
| 2018-10-03 | $23.02 | $23.13 | $22.64 | $22.69 | $20.37 | 6,142,779 |
| 2018-10-02 | $24.28 | $24.52 | $22.86 | $22.90 | $20.56 | 5,558,069 |
| 2018-10-01 | $24.93 | $25.15 | $24.25 | $24.33 | $21.84 | 3,587,901 |
| 2018-09-28 | $24.66 | $25.40 | $24.57 | $24.83 | $22.29 | 4,023,451 |
| 2018-09-27 | $24.46 | $24.87 | $24.24 | $24.68 | $22.16 | 3,905,629 |
| 2018-09-26 | $24.07 | $24.76 | $23.79 | $24.40 | $21.91 | 4,941,997 |
| 2018-09-25 | $23.52 | $24.16 | $23.49 | $23.83 | $21.40 | 3,539,415 |
| 2018-09-24 | $23.76 | $24.15 | $23.41 | $23.51 | $21.11 | 3,575,809 |
| 2018-09-21 | $23.87 | $24.21 | $23.62 | $23.81 | $21.38 | 4,496,474 |
| 2018-09-20 | $23.84 | $23.92 | $23.46 | $23.80 | $21.37 | 3,444,330 |
| 2018-09-19 | $23.32 | $24.10 | $23.27 | $23.76 | $21.33 | 3,655,986 |
| 2018-09-18 | $23.41 | $23.80 | $23.38 | $23.45 | $21.05 | 3,513,860 |
| 2018-09-17 | $24.60 | $24.74 | $23.38 | $23.45 | $21.05 | 4,885,540 |
| 2018-09-14 | $24.77 | $24.89 | $24.42 | $24.67 | $22.15 | 2,801,724 |
| 2018-09-13 | $24.92 | $25.07 | $24.69 | $24.78 | $22.25 | 2,468,134 |
| 2018-09-12 | $24.97 | $25.14 | $24.51 | $24.85 | $22.31 | 2,345,247 |
| 2018-09-11 | $24.96 | $25.18 | $24.78 | $24.96 | $22.41 | 2,540,647 |
| 2018-09-10 | $24.69 | $25.39 | $24.64 | $25.19 | $22.62 | 4,312,433 |
| 2018-09-07 | $24.92 | $25.32 | $24.44 | $24.54 | $22.03 | 4,206,331 |
| 2018-09-06 | $26.15 | $26.38 | $24.81 | $24.92 | $22.37 | 5,293,940 |
| 2018-09-05 | $26.29 | $26.53 | $25.69 | $26.07 | $23.41 | 3,578,396 |
| 2018-09-04 | $26.04 | $26.57 | $25.81 | $26.53 | $23.82 | 4,307,422 |
| 2018-08-31 | $24.80 | $26.00 | $24.68 | $25.96 | $23.31 | 6,481,084 |
| 2018-08-30 | $25.41 | $26.05 | $24.50 | $24.56 | $22.05 | 6,764,025 |
| 2018-08-29 | $24.75 | $25.75 | $23.66 | $25.50 | $22.89 | 16,230,400 |
| 2018-08-28 | $27.19 | $27.54 | $26.82 | $27.28 | $24.49 | 5,500,076 |
| 2018-08-27 | $27.99 | $28.08 | $27.04 | $27.12 | $24.35 | 4,915,352 |
| 2018-08-24 | $28.50 | $28.68 | $28.06 | $28.41 | $25.51 | 3,852,423 |
| 2018-08-23 | $28.72 | $29.00 | $28.41 | $28.73 | $25.79 | 3,025,861 |
| 2018-08-22 | $29.11 | $29.88 | $28.60 | $28.75 | $25.81 | 4,406,499 |
| 2018-08-21 | $28.90 | $29.52 | $28.49 | $28.99 | $26.03 | 3,173,054 |
| 2018-08-20 | $27.95 | $28.96 | $27.90 | $28.75 | $25.81 | 3,361,894 |
| 2018-08-17 | $27.05 | $28.06 | $27.05 | $27.90 | $25.05 | 3,404,189 |
| 2018-08-16 | $26.97 | $27.20 | $26.69 | $27.02 | $24.26 | 4,714,867 |
| 2018-08-15 | $27.66 | $27.69 | $26.67 | $26.79 | $24.05 | 5,305,365 |
| 2018-08-14 | $27.55 | $28.17 | $27.33 | $28.02 | $25.16 | 4,857,240 |
| 2018-08-13 | $27.54 | $27.61 | $27.11 | $27.33 | $24.54 | 3,305,795 |
| 2018-08-10 | $26.62 | $27.61 | $26.40 | $27.42 | $24.62 | 3,740,654 |
| 2018-08-09 | $26.79 | $27.04 | $26.59 | $26.64 | $23.92 | 3,920,359 |
| 2018-08-08 | $26.20 | $26.52 | $26.01 | $26.44 | $23.74 | 2,258,054 |
| 2018-08-07 | $26.14 | $26.28 | $25.79 | $26.22 | $23.54 | 1,903,517 |
| 2018-08-06 | $25.56 | $26.05 | $25.43 | $26.02 | $23.36 | 1,823,635 |
| 2018-08-03 | $25.38 | $25.82 | $25.18 | $25.55 | $22.94 | 2,798,036 |
| 2018-08-02 | $24.47 | $25.36 | $24.33 | $25.28 | $22.70 | 3,043,115 |
| 2018-08-01 | $25.24 | $25.42 | $24.43 | $24.61 | $22.10 | 2,865,157 |
| 2018-07-31 | $25.17 | $25.29 | $24.86 | $25.18 | $22.61 | 2,291,167 |
| 2018-07-30 | $24.88 | $25.13 | $24.65 | $25.00 | $22.45 | 3,060,839 |
| 2018-07-27 | $25.67 | $25.82 | $24.67 | $24.87 | $22.33 | 3,510,102 |
| 2018-07-26 | $25.47 | $26.24 | $25.37 | $25.71 | $23.08 | 3,523,236 |
| 2018-07-25 | $24.46 | $25.98 | $24.46 | $25.53 | $22.92 | 8,031,402 |
| 2018-07-24 | $24.98 | $25.23 | $24.25 | $24.52 | $22.01 | 3,678,495 |
| 2018-07-23 | $23.98 | $25.05 | $23.90 | $24.83 | $22.29 | 4,290,417 |
| 2018-07-20 | $24.47 | $24.60 | $23.82 | $23.84 | $21.40 | 2,976,330 |
| 2018-07-19 | $24.31 | $24.74 | $24.24 | $24.49 | $21.99 | 4,439,577 |
| 2018-07-18 | $23.86 | $24.36 | $23.69 | $24.35 | $21.86 | 4,863,527 |
| 2018-07-17 | $23.25 | $23.95 | $23.19 | $23.85 | $21.41 | 4,186,319 |
| 2018-07-16 | $23.02 | $23.40 | $22.92 | $23.25 | $20.87 | 4,426,938 |
| 2018-07-13 | $22.81 | $23.49 | $22.81 | $23.01 | $20.66 | 3,789,880 |
| 2018-07-12 | $23.80 | $23.86 | $22.40 | $23.01 | $20.66 | 7,586,208 |
| 2018-07-11 | $24.38 | $24.38 | $23.63 | $24.02 | $21.44 | 7,995,436 |
| 2018-07-10 | $24.15 | $24.58 | $24.10 | $24.53 | $21.89 | 4,441,255 |
| 2018-07-09 | $24.41 | $24.49 | $23.56 | $24.23 | $21.63 | 4,347,831 |
| 2018-07-06 | $23.76 | $24.40 | $23.61 | $24.26 | $21.65 | 3,058,606 |
| 2018-07-05 | $24.10 | $24.10 | $23.48 | $23.55 | $21.02 | 2,259,150 |
| 2018-07-03 | $24.00 | $24.17 | $23.51 | $23.98 | $21.40 | 1,955,432 |
| 2018-07-02 | $23.14 | $23.96 | $22.85 | $23.89 | $21.32 | 4,162,347 |
| 2018-06-29 | $24.13 | $24.27 | $23.17 | $23.25 | $20.75 | 4,055,770 |
| 2018-06-28 | $23.14 | $24.04 | $23.14 | $23.96 | $21.38 | 4,700,414 |
| 2018-06-27 | $23.60 | $23.92 | $23.08 | $23.10 | $20.62 | 3,218,044 |
| 2018-06-26 | $23.72 | $23.83 | $23.23 | $23.56 | $21.03 | 3,242,813 |
| 2018-06-25 | $24.08 | $24.11 | $23.63 | $23.76 | $21.21 | 3,814,585 |
| 2018-06-22 | $25.26 | $25.28 | $24.02 | $24.38 | $21.76 | 6,983,368 |
| 2018-06-21 | $25.20 | $25.78 | $24.97 | $25.26 | $22.54 | 5,990,417 |
| 2018-06-20 | $23.76 | $24.74 | $23.40 | $24.64 | $21.99 | 5,294,645 |
| 2018-06-19 | $23.51 | $23.71 | $23.25 | $23.52 | $20.99 | 2,740,600 |
| 2018-06-18 | $23.75 | $24.00 | $23.60 | $23.71 | $21.16 | 2,215,788 |
| 2018-06-15 | $23.64 | $24.04 | $23.64 | $23.84 | $21.28 | 3,494,523 |
| 2018-06-14 | $24.21 | $24.21 | $23.66 | $23.80 | $21.24 | 3,374,757 |
| 2018-06-13 | $24.52 | $24.69 | $24.12 | $24.21 | $21.61 | 4,740,499 |
| 2018-06-12 | $24.77 | $24.81 | $24.25 | $24.51 | $21.88 | 3,810,971 |
| 2018-06-11 | $24.18 | $24.83 | $24.18 | $24.55 | $21.91 | 4,170,418 |
| 2018-06-08 | $23.79 | $24.23 | $23.48 | $24.02 | $21.44 | 4,396,446 |
| 2018-06-07 | $24.30 | $24.47 | $23.97 | $24.08 | $21.49 | 3,508,802 |
| 2018-06-06 | $24.17 | $24.26 | $23.88 | $24.17 | $21.57 | 3,977,346 |
| 2018-06-05 | $23.51 | $24.50 | $23.21 | $24.00 | $21.42 | 7,238,858 |
| 2018-06-04 | $22.78 | $23.58 | $22.66 | $23.55 | $21.02 | 4,525,669 |
| 2018-06-01 | $22.84 | $23.15 | $22.35 | $22.56 | $20.13 | 4,516,977 |
| 2018-05-31 | $22.78 | $23.50 | $22.13 | $22.20 | $19.81 | 7,331,911 |
| 2018-05-30 | $22.64 | $22.77 | $22.37 | $22.61 | $20.18 | 9,346,854 |
| 2018-05-29 | $22.81 | $22.97 | $22.58 | $22.63 | $20.20 | 4,647,367 |
| 2018-05-25 | $22.75 | $23.22 | $22.75 | $22.97 | $20.50 | 3,007,572 |
| 2018-05-24 | $22.21 | $23.12 | $22.19 | $22.82 | $20.37 | 3,332,472 |
| 2018-05-23 | $22.01 | $22.71 | $21.86 | $22.43 | $20.02 | 4,591,178 |
| 2018-05-22 | $22.96 | $23.00 | $22.12 | $22.16 | $19.78 | 5,291,586 |
| 2018-05-21 | $22.57 | $23.04 | $22.47 | $22.77 | $20.32 | 5,427,576 |
| 2018-05-18 | $22.82 | $23.23 | $22.77 | $23.10 | $20.62 | 4,762,220 |
| 2018-05-17 | $22.44 | $23.07 | $22.28 | $22.93 | $20.46 | 4,857,600 |
| 2018-05-16 | $21.85 | $22.67 | $21.78 | $22.54 | $20.12 | 6,112,727 |
| 2018-05-15 | $20.92 | $21.74 | $20.88 | $21.64 | $19.31 | 4,971,802 |
| 2018-05-14 | $20.78 | $21.00 | $20.65 | $20.97 | $18.72 | 3,544,807 |
| 2018-05-11 | $20.33 | $20.95 | $20.15 | $20.64 | $18.42 | 5,348,719 |
| 2018-05-10 | $20.19 | $20.20 | $19.57 | $20.11 | $17.95 | 4,018,896 |
| 2018-05-09 | $19.96 | $20.39 | $19.83 | $20.30 | $18.12 | 4,252,335 |
| 2018-05-08 | $19.77 | $20.29 | $19.64 | $19.88 | $17.74 | 4,966,381 |
| 2018-05-07 | $20.15 | $20.15 | $19.45 | $19.73 | $17.61 | 6,376,591 |
| 2018-05-04 | $20.49 | $20.58 | $20.04 | $20.11 | $17.95 | 3,869,939 |
| 2018-05-03 | $20.29 | $20.68 | $20.22 | $20.55 | $18.34 | 3,287,507 |
| 2018-05-02 | $20.26 | $20.57 | $20.09 | $20.34 | $18.15 | 3,707,969 |
| 2018-05-01 | $20.56 | $20.74 | $20.06 | $20.35 | $18.16 | 4,287,148 |
| 2018-04-30 | $21.28 | $21.42 | $20.65 | $20.68 | $18.46 | 4,170,063 |
| 2018-04-27 | $21.57 | $21.62 | $20.81 | $21.19 | $18.91 | 5,014,189 |
| 2018-04-26 | $21.18 | $21.67 | $21.03 | $21.65 | $19.32 | 3,353,525 |
| 2018-04-25 | $20.91 | $21.40 | $20.77 | $21.07 | $18.80 | 2,923,149 |
| 2018-04-24 | $20.84 | $21.22 | $20.69 | $20.93 | $18.68 | 3,725,616 |
| 2018-04-23 | $20.71 | $20.91 | $20.56 | $20.68 | $18.46 | 4,086,232 |
| 2018-04-20 | $21.19 | $21.25 | $20.51 | $20.68 | $18.46 | 4,960,566 |
| 2018-04-19 | $21.49 | $21.63 | $20.98 | $21.29 | $19.00 | 3,762,579 |
| 2018-04-18 | $21.89 | $22.03 | $21.53 | $21.55 | $19.23 | 2,721,401 |
| 2018-04-17 | $21.82 | $21.95 | $21.56 | $21.76 | $19.42 | 2,616,811 |
| 2018-04-16 | $21.84 | $21.98 | $21.33 | $21.63 | $19.30 | 2,658,242 |
| 2018-04-13 | $21.55 | $22.03 | $21.50 | $21.77 | $19.43 | 4,175,076 |
| 2018-04-12 | $21.44 | $21.65 | $21.27 | $21.45 | $19.14 | 3,066,114 |
| 2018-04-11 | $21.20 | $21.47 | $21.19 | $21.43 | $19.00 | 3,308,146 |
| 2018-04-10 | $21.37 | $21.60 | $21.21 | $21.43 | $19.00 | 3,103,023 |
| 2018-04-09 | $21.18 | $21.43 | $20.96 | $21.08 | $18.69 | 3,051,367 |
| 2018-04-06 | $21.26 | $21.26 | $20.84 | $21.04 | $18.66 | 4,833,831 |
| 2018-04-05 | $20.96 | $21.35 | $20.78 | $21.25 | $18.84 | 6,818,600 |
| 2018-04-04 | $20.03 | $21.00 | $20.01 | $20.95 | $18.58 | 4,437,627 |
| 2018-04-03 | $19.77 | $20.36 | $19.76 | $20.36 | $18.06 | 4,420,007 |
| 2018-04-02 | $19.87 | $20.20 | $19.42 | $19.75 | $17.51 | 3,931,366 |
| 2018-03-29 | $19.69 | $20.14 | $19.69 | $19.93 | $17.67 | 3,758,275 |
| 2018-03-28 | $19.56 | $20.14 | $19.26 | $19.66 | $17.43 | 3,308,464 |
| 2018-03-27 | $20.00 | $20.08 | $19.44 | $19.53 | $17.32 | 4,188,110 |
| 2018-03-26 | $19.83 | $20.09 | $19.75 | $20.02 | $17.75 | 4,467,006 |
| 2018-03-23 | $19.73 | $20.19 | $19.65 | $19.66 | $17.43 | 3,561,130 |
| 2018-03-22 | $19.85 | $20.19 | $19.56 | $19.57 | $17.35 | 3,369,183 |
| 2018-03-21 | $19.80 | $20.27 | $19.80 | $20.08 | $17.81 | 2,171,742 |
| 2018-03-20 | $19.54 | $19.98 | $19.50 | $19.84 | $17.59 | 3,179,269 |
| 2018-03-19 | $19.51 | $19.74 | $19.41 | $19.60 | $17.38 | 3,087,358 |
| 2018-03-16 | $19.61 | $19.82 | $19.34 | $19.52 | $17.31 | 3,757,300 |
| 2018-03-15 | $19.65 | $19.85 | $19.47 | $19.59 | $17.37 | 2,665,004 |
| 2018-03-14 | $19.52 | $19.67 | $19.38 | $19.60 | $17.38 | 3,514,357 |
| 2018-03-13 | $19.70 | $19.87 | $19.44 | $19.47 | $17.27 | 5,062,365 |
| 2018-03-12 | $19.50 | $19.85 | $19.43 | $19.63 | $17.41 | 5,023,546 |
| 2018-03-09 | $18.91 | $19.65 | $18.90 | $19.54 | $17.33 | 9,433,000 |
| 2018-03-08 | $20.62 | $20.65 | $18.31 | $18.63 | $16.52 | 13,906,373 |
| 2018-03-07 | $20.28 | $20.83 | $20.07 | $20.57 | $18.24 | 7,680,140 |
| 2018-03-06 | $19.96 | $20.57 | $19.86 | $20.48 | $18.16 | 6,689,991 |
| 2018-03-05 | $20.18 | $20.26 | $19.77 | $19.91 | $17.66 | 5,660,991 |
| 2018-03-02 | $19.03 | $20.30 | $18.79 | $20.27 | $17.98 | 7,260,602 |
| 2018-03-01 | $19.16 | $19.39 | $18.88 | $19.26 | $17.08 | 4,505,879 |
| 2018-02-28 | $19.44 | $19.89 | $19.27 | $19.27 | $17.09 | 3,676,354 |
| 2018-02-27 | $20.07 | $20.46 | $19.17 | $19.22 | $17.04 | 6,355,481 |
| 2018-02-26 | $19.26 | $19.90 | $19.20 | $19.78 | $17.54 | 5,695,755 |
| 2018-02-23 | $18.96 | $19.23 | $18.90 | $19.17 | $17.00 | 2,613,463 |
| 2018-02-22 | $18.84 | $19.05 | $18.68 | $18.86 | $16.73 | 3,385,843 |
| 2018-02-21 | $18.47 | $19.17 | $18.40 | $18.81 | $16.68 | 3,874,726 |
| 2018-02-20 | $18.30 | $18.89 | $18.22 | $18.37 | $16.29 | 4,420,073 |
| 2018-02-16 | $18.19 | $18.77 | $18.17 | $18.44 | $16.35 | 3,134,468 |
| 2018-02-15 | $18.38 | $18.54 | $17.82 | $18.18 | $16.12 | 1,964,368 |
| 2018-02-14 | $17.53 | $18.38 | $17.42 | $18.27 | $16.20 | 2,734,155 |
| 2018-02-13 | $17.30 | $17.65 | $17.09 | $17.65 | $15.65 | 2,826,321 |
| 2018-02-12 | $17.75 | $17.81 | $16.96 | $17.40 | $15.43 | 5,269,463 |
| 2018-02-09 | $17.66 | $17.94 | $16.91 | $17.68 | $15.68 | 4,007,442 |
| 2018-02-08 | $17.93 | $18.00 | $17.45 | $17.46 | $15.48 | 3,829,551 |
| 2018-02-07 | $17.46 | $18.00 | $17.26 | $17.81 | $15.79 | 2,844,369 |
| 2018-02-06 | $16.66 | $17.60 | $16.14 | $17.44 | $15.47 | 4,008,865 |
| 2018-02-05 | $17.42 | $17.95 | $17.10 | $17.10 | $15.16 | 3,805,824 |
| 2018-02-02 | $17.93 | $17.95 | $17.48 | $17.56 | $15.57 | 2,327,055 |
| 2018-02-01 | $17.77 | $18.23 | $17.65 | $18.05 | $16.01 | 2,159,764 |
| 2018-01-31 | $18.51 | $18.57 | $17.77 | $18.00 | $15.96 | 2,657,508 |
| 2018-01-30 | $18.34 | $18.50 | $18.14 | $18.38 | $16.30 | 3,965,538 |
| 2018-01-29 | $18.45 | $18.70 | $18.39 | $18.48 | $16.39 | 1,484,221 |
| 2018-01-26 | $18.42 | $18.54 | $18.11 | $18.54 | $16.44 | 2,203,888 |
| 2018-01-25 | $18.37 | $18.40 | $17.96 | $18.33 | $16.26 | 3,633,805 |
| 2018-01-24 | $18.80 | $18.80 | $18.07 | $18.30 | $16.23 | 2,506,566 |
| 2018-01-23 | $18.82 | $18.83 | $18.47 | $18.77 | $16.65 | 2,176,891 |
| 2018-01-22 | $18.50 | $18.80 | $18.33 | $18.79 | $16.66 | 3,180,416 |
| 2018-01-19 | $17.98 | $18.47 | $17.90 | $18.42 | $16.34 | 2,513,667 |
| 2018-01-18 | $17.74 | $18.08 | $17.58 | $18.00 | $15.96 | 2,322,980 |
| 2018-01-17 | $17.58 | $17.96 | $17.41 | $17.74 | $15.73 | 3,114,187 |
| 2018-01-16 | $18.42 | $18.43 | $17.38 | $17.44 | $15.47 | 4,691,390 |
| 2018-01-12 | $18.27 | $18.48 | $18.20 | $18.34 | $16.26 | 3,488,616 |
| 2018-01-11 | $17.87 | $18.30 | $17.58 | $18.18 | $16.12 | 5,300,777 |
| 2018-01-10 | $17.56 | $17.84 | $17.18 | $17.51 | $15.53 | 6,265,403 |
| 2018-01-09 | $17.75 | $17.75 | $16.90 | $17.38 | $15.41 | 9,769,051 |
| 2018-01-08 | $18.13 | $18.29 | $17.64 | $17.95 | $15.92 | 6,933,221 |
| 2018-01-05 | $18.29 | $18.37 | $17.99 | $18.06 | $16.02 | 4,260,074 |
| 2018-01-04 | $18.32 | $18.34 | $17.75 | $18.25 | $16.18 | 5,776,926 |
| 2018-01-03 | $19.04 | $19.09 | $18.26 | $18.32 | $16.25 | 6,408,817 |
| 2018-01-02 | $18.93 | $19.26 | $18.93 | $19.17 | $17.00 | 4,613,803 |
| 2017-12-29 | $19.03 | $19.19 | $18.78 | $18.80 | $16.67 | 1,791,079 |
| 2017-12-28 | $19.15 | $19.25 | $19.01 | $19.03 | $16.88 | 2,088,114 |
| 2017-12-27 | $19.36 | $19.41 | $19.01 | $19.13 | $16.96 | 3,427,065 |
| 2017-12-26 | $18.87 | $19.48 | $18.87 | $19.37 | $17.18 | 3,159,675 |
| 2017-12-22 | $18.83 | $18.88 | $18.66 | $18.85 | $16.72 | 1,774,005 |
| 2017-12-21 | $18.57 | $19.04 | $18.45 | $18.93 | $16.79 | 4,995,766 |
| 2017-12-20 | $18.27 | $18.60 | $18.13 | $18.53 | $16.43 | 2,961,827 |
| 2017-12-19 | $18.35 | $18.38 | $18.01 | $18.09 | $16.04 | 3,887,730 |
| 2017-12-18 | $17.63 | $18.38 | $17.63 | $18.27 | $16.20 | 7,328,996 |
| 2017-12-15 | $17.29 | $17.76 | $17.25 | $17.43 | $15.46 | 6,823,688 |
| 2017-12-14 | $17.58 | $17.80 | $16.91 | $17.23 | $15.28 | 7,409,512 |
| 2017-12-13 | $17.17 | $17.85 | $17.17 | $17.62 | $15.51 | 6,574,073 |
| 2017-12-12 | $17.61 | $17.92 | $17.14 | $17.19 | $15.13 | 6,826,589 |
| 2017-12-11 | $17.28 | $17.68 | $17.08 | $17.63 | $15.52 | 5,773,099 |
| 2017-12-08 | $16.80 | $17.25 | $16.59 | $17.23 | $15.17 | 5,940,217 |
| 2017-12-07 | $16.85 | $17.29 | $16.45 | $16.74 | $14.74 | 9,069,270 |
| 2017-12-06 | $16.85 | $17.01 | $15.92 | $16.50 | $14.53 | 11,621,416 |
| 2017-12-05 | $16.35 | $16.44 | $16.00 | $16.11 | $14.18 | 7,293,649 |
| 2017-12-04 | $16.01 | $16.65 | $15.98 | $16.30 | $14.35 | 5,673,525 |
| 2017-12-01 | $16.15 | $16.16 | $15.28 | $15.66 | $13.79 | 6,209,931 |
| 2017-11-30 | $16.37 | $16.88 | $16.06 | $16.08 | $14.16 | 6,796,759 |
| 2017-11-29 | $15.97 | $16.56 | $15.94 | $16.44 | $14.47 | 6,224,565 |
| 2017-11-28 | $15.25 | $15.99 | $15.14 | $15.94 | $14.03 | 5,437,737 |
| 2017-11-27 | $14.90 | $15.61 | $14.82 | $15.09 | $13.29 | 6,310,584 |
| 2017-11-24 | $14.72 | $15.02 | $14.65 | $14.83 | $13.06 | 1,832,388 |
| 2017-11-22 | $14.80 | $14.94 | $14.63 | $14.64 | $12.89 | 4,592,490 |
| 2017-11-21 | $15.07 | $15.27 | $14.76 | $14.85 | $13.07 | 4,226,069 |
| 2017-11-20 | $14.85 | $15.27 | $14.78 | $15.24 | $13.42 | 3,542,269 |
| 2017-11-17 | $14.67 | $15.09 | $14.57 | $14.93 | $13.14 | 6,142,819 |
| 2017-11-16 | $13.88 | $14.26 | $13.80 | $13.97 | $12.30 | 4,273,493 |
| 2017-11-15 | $13.48 | $14.01 | $13.45 | $13.87 | $12.21 | 2,414,547 |
| 2017-11-14 | $13.60 | $13.74 | $13.35 | $13.62 | $11.99 | 2,428,499 |
| 2017-11-13 | $13.92 | $14.01 | $13.62 | $13.85 | $12.19 | 3,157,382 |
| 2017-11-10 | $13.67 | $14.15 | $13.62 | $13.98 | $12.31 | 4,831,243 |
| 2017-11-09 | $12.80 | $13.54 | $12.80 | $13.39 | $11.79 | 3,861,001 |
| 2017-11-08 | $12.71 | $12.87 | $12.51 | $12.79 | $11.26 | 2,189,120 |
| 2017-11-07 | $13.06 | $13.10 | $12.72 | $12.77 | $11.24 | 2,105,966 |
| 2017-11-06 | $13.00 | $13.21 | $12.91 | $13.02 | $11.46 | 2,167,320 |
| 2017-11-03 | $13.27 | $13.31 | $12.97 | $12.99 | $11.44 | 1,455,304 |
| 2017-11-02 | $13.10 | $13.37 | $13.03 | $13.29 | $11.70 | 2,675,513 |
| 2017-11-01 | $13.03 | $13.12 | $12.75 | $12.94 | $11.39 | 3,581,167 |
| 2017-10-31 | $13.12 | $13.38 | $12.93 | $13.02 | $11.46 | 3,638,430 |
| 2017-10-30 | $13.76 | $13.76 | $13.03 | $13.11 | $11.54 | 4,690,847 |
| 2017-10-27 | $13.82 | $13.88 | $13.56 | $13.76 | $12.11 | 2,603,422 |
| 2017-10-26 | $13.89 | $14.11 | $13.83 | $14.01 | $12.33 | 2,019,395 |
| 2017-10-25 | $13.94 | $13.96 | $13.66 | $13.86 | $12.20 | 2,380,082 |
| 2017-10-24 | $13.87 | $13.96 | $13.62 | $13.93 | $12.26 | 4,301,506 |
| 2017-10-23 | $13.49 | $13.85 | $13.41 | $13.80 | $12.15 | 4,746,083 |
| 2017-10-20 | $13.12 | $13.59 | $13.08 | $13.50 | $11.89 | 3,940,758 |
| 2017-10-19 | $12.89 | $13.09 | $12.84 | $12.97 | $11.42 | 1,522,263 |
| 2017-10-18 | $12.83 | $13.10 | $12.83 | $12.97 | $11.42 | 1,926,744 |
| 2017-10-17 | $12.90 | $13.00 | $12.69 | $12.81 | $11.28 | 2,753,668 |
| 2017-10-16 | $12.87 | $13.10 | $12.69 | $12.93 | $11.38 | 3,134,211 |
| 2017-10-13 | $13.08 | $13.22 | $12.98 | $12.99 | $11.44 | 2,784,516 |
| 2017-10-12 | $13.05 | $13.14 | $12.72 | $13.03 | $11.47 | 4,826,505 |
| 2017-10-11 | $13.57 | $13.68 | $12.98 | $13.14 | $11.57 | 6,094,255 |
| 2017-10-10 | $13.50 | $13.64 | $13.37 | $13.61 | $11.98 | 3,548,585 |
| 2017-10-09 | $13.65 | $13.72 | $13.19 | $13.39 | $11.79 | 5,392,996 |
| 2017-10-06 | $13.72 | $13.83 | $13.63 | $13.65 | $12.02 | 3,098,826 |
| 2017-10-05 | $13.50 | $14.07 | $13.44 | $13.85 | $12.19 | 4,093,605 |
| 2017-10-04 | $13.98 | $14.03 | $13.52 | $13.58 | $11.85 | 4,083,694 |
| 2017-10-03 | $14.31 | $14.34 | $13.78 | $13.92 | $12.15 | 3,599,253 |
| 2017-10-02 | $14.31 | $14.33 | $13.92 | $14.30 | $12.48 | 2,675,096 |
| 2017-09-29 | $14.27 | $14.43 | $14.12 | $14.30 | $12.48 | 2,479,098 |
| 2017-09-28 | $14.39 | $14.49 | $14.13 | $14.21 | $12.40 | 4,194,971 |
| 2017-09-27 | $14.33 | $14.48 | $14.04 | $14.46 | $12.62 | 3,346,112 |
| 2017-09-26 | $14.11 | $14.31 | $14.06 | $14.26 | $12.44 | 2,823,996 |
| 2017-09-25 | $13.86 | $14.37 | $13.80 | $14.06 | $12.27 | 4,205,066 |
| 2017-09-22 | $13.57 | $13.94 | $13.40 | $13.85 | $12.08 | 3,152,295 |
| 2017-09-21 | $13.87 | $13.89 | $13.63 | $13.67 | $11.93 | 3,138,410 |
| 2017-09-20 | $13.60 | $13.91 | $13.38 | $13.82 | $12.06 | 4,254,100 |
| 2017-09-19 | $13.48 | $13.65 | $13.45 | $13.63 | $11.89 | 3,361,590 |
| 2017-09-18 | $13.37 | $13.56 | $13.36 | $13.45 | $11.74 | 2,813,387 |
| 2017-09-15 | $13.28 | $13.51 | $13.19 | $13.33 | $11.63 | 5,526,217 |
| 2017-09-14 | $13.33 | $13.36 | $13.13 | $13.34 | $11.64 | 3,801,123 |
| 2017-09-13 | $12.96 | $13.50 | $12.90 | $13.38 | $11.67 | 5,754,084 |
| 2017-09-12 | $12.37 | $13.05 | $12.37 | $12.94 | $11.29 | 4,798,469 |
| 2017-09-11 | $12.24 | $12.48 | $12.20 | $12.27 | $10.71 | 3,013,960 |
| 2017-09-08 | $12.48 | $12.59 | $12.13 | $12.23 | $10.67 | 4,369,081 |
| 2017-09-07 | $12.80 | $12.83 | $12.44 | $12.48 | $10.89 | 3,689,760 |
| 2017-09-06 | $12.47 | $12.76 | $12.45 | $12.74 | $11.12 | 6,348,425 |
| 2017-09-05 | $12.39 | $12.58 | $12.25 | $12.39 | $10.81 | 4,782,570 |
| 2017-09-01 | $12.03 | $12.37 | $12.03 | $12.29 | $10.72 | 4,079,515 |
| 2017-08-31 | $12.24 | $12.32 | $11.94 | $11.95 | $10.43 | 4,584,608 |
| 2017-08-30 | $12.39 | $12.42 | $12.13 | $12.17 | $10.62 | 4,403,750 |
| 2017-08-29 | $12.28 | $12.52 | $12.17 | $12.45 | $10.86 | 3,892,416 |
| 2017-08-28 | $12.70 | $12.70 | $12.30 | $12.51 | $10.92 | 5,264,715 |
| 2017-08-25 | $12.33 | $12.75 | $12.28 | $12.73 | $11.11 | 7,019,212 |
| 2017-08-24 | $12.25 | $12.79 | $12.13 | $12.20 | $10.65 | 10,888,986 |
| 2017-08-23 | $12.60 | $12.70 | $11.55 | $12.08 | $10.54 | 18,378,337 |
| 2017-08-22 | $10.68 | $11.37 | $10.62 | $11.21 | $9.78 | 14,120,021 |
| 2017-08-21 | $11.07 | $11.11 | $10.23 | $10.62 | $9.27 | 10,141,053 |
| 2017-08-18 | $11.18 | $11.43 | $11.02 | $11.11 | $9.69 | 5,495,701 |
| 2017-08-17 | $11.30 | $11.50 | $11.18 | $11.26 | $9.82 | 2,572,080 |
| 2017-08-16 | $11.28 | $11.70 | $11.12 | $11.45 | $9.99 | 6,170,439 |
| 2017-08-15 | $11.09 | $11.15 | $10.59 | $10.92 | $9.53 | 3,963,185 |
| 2017-08-14 | $11.35 | $11.36 | $10.95 | $10.96 | $9.56 | 3,445,803 |
| 2017-08-11 | $11.03 | $11.31 | $10.96 | $11.22 | $9.79 | 3,122,352 |
| 2017-08-10 | $11.89 | $11.93 | $11.20 | $11.21 | $9.78 | 4,239,677 |
| 2017-08-09 | $11.96 | $12.08 | $11.69 | $12.04 | $10.51 | 4,965,674 |
| 2017-08-08 | $12.10 | $12.47 | $12.06 | $12.13 | $10.58 | 3,018,986 |
| 2017-08-07 | $11.80 | $12.08 | $11.65 | $11.99 | $10.46 | 3,456,445 |
| 2017-08-04 | $11.74 | $11.87 | $11.61 | $11.79 | $10.29 | 2,712,430 |
| 2017-08-03 | $11.53 | $11.88 | $11.50 | $11.65 | $10.17 | 2,022,724 |
| 2017-08-02 | $11.79 | $11.93 | $11.50 | $11.60 | $10.12 | 2,146,695 |
| 2017-08-01 | $11.83 | $11.86 | $11.60 | $11.85 | $10.34 | 2,023,721 |
| 2017-07-31 | $11.90 | $11.90 | $11.55 | $11.84 | $10.33 | 3,060,443 |
| 2017-07-28 | $11.95 | $11.97 | $11.71 | $11.85 | $10.34 | 1,598,313 |
| 2017-07-27 | $11.60 | $12.01 | $11.48 | $11.99 | $10.46 | 4,092,486 |
| 2017-07-26 | $11.94 | $11.95 | $11.48 | $11.52 | $10.05 | 5,224,181 |
| 2017-07-25 | $11.53 | $12.10 | $11.53 | $11.93 | $10.41 | 4,174,248 |
| 2017-07-24 | $11.76 | $11.82 | $11.46 | $11.51 | $10.04 | 2,075,105 |
| 2017-07-21 | $12.13 | $12.14 | $11.75 | $11.84 | $10.33 | 2,239,922 |
| 2017-07-20 | $12.15 | $12.15 | $11.97 | $12.07 | $10.53 | 1,743,243 |
| 2017-07-19 | $11.90 | $12.20 | $11.84 | $12.11 | $10.57 | 2,531,983 |
| 2017-07-18 | $11.91 | $12.00 | $11.71 | $11.84 | $10.33 | 2,488,353 |
| 2017-07-17 | $11.74 | $12.10 | $11.73 | $11.97 | $10.44 | 2,427,597 |
| 2017-07-14 | $11.90 | $11.95 | $11.66 | $11.74 | $10.24 | 1,832,672 |
| 2017-07-13 | $11.34 | $11.83 | $11.32 | $11.76 | $10.26 | 4,018,690 |
| 2017-07-12 | $11.21 | $11.40 | $11.19 | $11.24 | $9.81 | 2,294,049 |
| 2017-07-11 | $11.21 | $11.31 | $11.07 | $11.16 | $9.74 | 2,318,185 |
| 2017-07-10 | $11.44 | $11.51 | $11.10 | $11.25 | $9.82 | 4,170,987 |
| 2017-07-07 | $11.69 | $11.86 | $11.44 | $11.69 | $10.20 | 2,268,618 |
| 2017-07-06 | $11.94 | $11.94 | $11.58 | $11.70 | $10.21 | 3,326,137 |
| 2017-07-05 | $12.04 | $12.14 | $11.86 | $12.04 | $10.51 | 3,632,940 |
| 2017-07-03 | $12.05 | $12.40 | $12.01 | $12.30 | $10.62 | 2,187,112 |
| 2017-06-30 | $12.03 | $12.18 | $11.85 | $12.05 | $10.41 | 2,964,232 |
| 2017-06-29 | $11.85 | $12.11 | $11.77 | $11.96 | $10.33 | 3,051,140 |
| 2017-06-28 | $11.79 | $12.11 | $11.70 | $11.77 | $10.16 | 3,071,745 |
| 2017-06-27 | $11.61 | $11.84 | $11.60 | $11.71 | $10.11 | 1,949,586 |
| 2017-06-26 | $11.62 | $11.77 | $11.51 | $11.61 | $10.03 | 1,619,159 |
| 2017-06-23 | $11.25 | $11.57 | $11.20 | $11.53 | $9.96 | 3,617,522 |
| 2017-06-22 | $11.15 | $11.33 | $11.08 | $11.21 | $9.68 | 1,800,922 |
| 2017-06-21 | $11.10 | $11.25 | $11.00 | $11.09 | $9.58 | 2,324,249 |
| 2017-06-20 | $11.52 | $11.54 | $11.07 | $11.10 | $9.59 | 4,544,179 |
| 2017-06-19 | $11.64 | $11.66 | $11.22 | $11.59 | $10.01 | 3,703,119 |
| 2017-06-16 | $11.22 | $11.58 | $11.20 | $11.58 | $10.00 | 5,226,526 |
| 2017-06-15 | $11.54 | $11.69 | $11.30 | $11.48 | $9.91 | 2,490,890 |
| 2017-06-14 | $11.63 | $11.65 | $11.40 | $11.62 | $10.03 | 2,323,319 |
| 2017-06-13 | $11.67 | $11.76 | $11.46 | $11.59 | $10.01 | 2,785,016 |
| 2017-06-12 | $11.57 | $11.97 | $11.56 | $11.64 | $10.05 | 3,351,732 |
| 2017-06-09 | $11.26 | $11.63 | $11.15 | $11.58 | $10.00 | 2,946,741 |
| 2017-06-08 | $11.31 | $11.40 | $11.11 | $11.27 | $9.73 | 3,591,115 |
| 2017-06-07 | $11.13 | $11.17 | $11.03 | $11.11 | $9.59 | 3,272,894 |
| 2017-06-06 | $11.17 | $11.27 | $10.97 | $11.08 | $9.57 | 3,669,601 |
| 2017-06-05 | $11.23 | $11.36 | $11.15 | $11.24 | $9.71 | 2,069,234 |
| 2017-06-02 | $11.59 | $11.65 | $11.09 | $11.23 | $9.70 | 5,803,516 |
| 2017-06-01 | $11.51 | $11.77 | $11.37 | $11.62 | $10.03 | 4,238,178 |
| 2017-05-31 | $11.58 | $11.58 | $11.31 | $11.50 | $9.93 | 5,548,404 |
| 2017-05-30 | $11.48 | $11.62 | $11.42 | $11.57 | $9.99 | 5,019,567 |
| 2017-05-26 | $11.40 | $11.54 | $11.23 | $11.50 | $9.93 | 8,581,647 |
| 2017-05-25 | $11.50 | $11.63 | $11.32 | $11.42 | $9.86 | 8,513,264 |
| 2017-05-24 | $11.02 | $11.54 | $10.94 | $11.32 | $9.78 | 10,567,871 |
| 2017-05-23 | $11.13 | $11.20 | $11.03 | $11.07 | $9.56 | 7,698,494 |
| 2017-05-22 | $10.84 | $11.16 | $10.73 | $11.14 | $9.62 | 12,792,772 |
| 2017-05-19 | $10.92 | $10.95 | $10.56 | $10.85 | $9.37 | 11,304,719 |
| 2017-05-18 | $10.96 | $11.17 | $10.71 | $10.88 | $9.40 | 13,491,442 |
| 2017-05-17 | $11.92 | $12.30 | $10.91 | $11.05 | $9.54 | 28,393,601 |
| 2017-05-16 | $13.10 | $13.14 | $12.93 | $12.96 | $11.19 | 6,583,737 |
| 2017-05-15 | $13.55 | $13.61 | $13.02 | $13.17 | $11.37 | 5,167,747 |
| 2017-05-12 | $13.61 | $13.65 | $13.36 | $13.53 | $11.68 | 4,797,325 |
| 2017-05-11 | $14.24 | $14.24 | $13.58 | $13.70 | $11.83 | 4,439,054 |
| 2017-05-10 | $13.95 | $14.57 | $13.95 | $14.41 | $12.44 | 8,437,807 |
| 2017-05-09 | $14.04 | $14.25 | $13.94 | $13.94 | $12.04 | 4,730,049 |
| 2017-05-08 | $14.20 | $14.34 | $14.17 | $14.22 | $12.28 | 3,104,133 |
| 2017-05-05 | $13.89 | $14.21 | $13.88 | $14.20 | $12.26 | 4,361,999 |
| 2017-05-04 | $14.06 | $14.07 | $13.74 | $13.86 | $11.97 | 2,843,837 |
| 2017-05-03 | $14.13 | $14.16 | $13.91 | $14.06 | $12.14 | 3,347,223 |
| 2017-05-02 | $13.89 | $14.15 | $13.76 | $14.15 | $12.22 | 3,231,446 |
| 2017-05-01 | $14.14 | $14.17 | $13.83 | $13.96 | $12.06 | 4,401,132 |
| 2017-04-28 | $13.92 | $14.15 | $13.82 | $14.09 | $12.17 | 4,176,333 |
| 2017-04-27 | $14.13 | $14.25 | $13.83 | $13.91 | $12.01 | 3,921,797 |
| 2017-04-26 | $13.96 | $14.34 | $13.93 | $14.20 | $12.26 | 3,364,209 |
| 2017-04-25 | $14.26 | $14.35 | $13.89 | $13.96 | $12.06 | 4,306,846 |
| 2017-04-24 | $14.24 | $14.34 | $14.04 | $14.22 | $12.28 | 5,762,158 |
| 2017-04-21 | $13.83 | $14.07 | $13.68 | $14.05 | $12.13 | 5,835,979 |
| 2017-04-20 | $13.31 | $13.90 | $13.25 | $13.80 | $11.92 | 5,568,984 |
| 2017-04-19 | $13.24 | $13.48 | $13.15 | $13.16 | $11.36 | 5,249,144 |
| 2017-04-18 | $13.24 | $13.34 | $13.09 | $13.17 | $11.37 | 4,319,830 |
| 2017-04-17 | $13.34 | $13.43 | $13.28 | $13.42 | $11.59 | 2,349,562 |
| 2017-04-13 | $13.62 | $13.70 | $13.30 | $13.30 | $11.49 | 3,359,874 |
| 2017-04-12 | $13.75 | $13.83 | $13.60 | $13.63 | $11.77 | 3,008,520 |
| 2017-04-11 | $13.77 | $13.81 | $13.55 | $13.74 | $11.87 | 4,546,740 |
| 2017-04-10 | $13.61 | $13.92 | $13.54 | $13.57 | $11.72 | 3,547,580 |
| 2017-04-07 | $13.31 | $13.60 | $13.22 | $13.58 | $11.73 | 4,830,695 |
| 2017-04-06 | $13.18 | $13.65 | $13.18 | $13.30 | $11.49 | 4,423,890 |
| 2017-04-05 | $13.19 | $13.24 | $13.04 | $13.08 | $11.30 | 6,986,110 |
| 2017-04-04 | $13.69 | $13.71 | $13.13 | $13.21 | $11.30 | 6,573,813 |
| 2017-04-03 | $14.05 | $14.10 | $13.74 | $13.81 | $11.81 | 4,207,276 |
| 2017-03-31 | $14.31 | $14.43 | $14.02 | $14.03 | $12.00 | 3,683,278 |
| 2017-03-30 | $14.22 | $14.43 | $14.19 | $14.33 | $12.26 | 2,512,889 |
| 2017-03-29 | $14.00 | $14.48 | $14.00 | $14.33 | $12.26 | 4,690,908 |
| 2017-03-28 | $13.90 | $14.02 | $13.75 | $13.99 | $11.97 | 2,665,971 |
| 2017-03-27 | $13.70 | $14.16 | $13.67 | $13.99 | $11.97 | 3,223,054 |
| 2017-03-24 | $13.90 | $13.94 | $13.76 | $13.85 | $11.85 | 1,585,654 |
| 2017-03-23 | $13.92 | $14.09 | $13.82 | $13.85 | $11.85 | 2,917,886 |
| 2017-03-22 | $13.60 | $13.89 | $13.46 | $13.87 | $11.86 | 4,771,543 |
| 2017-03-21 | $14.01 | $14.02 | $13.45 | $13.64 | $11.67 | 4,825,817 |
| 2017-03-20 | $14.32 | $14.34 | $13.90 | $14.00 | $11.98 | 3,553,289 |
| 2017-03-17 | $14.50 | $14.51 | $14.08 | $14.29 | $12.22 | 7,371,235 |
| 2017-03-16 | $14.57 | $14.64 | $14.43 | $14.50 | $12.40 | 2,061,783 |
| 2017-03-15 | $14.52 | $14.58 | $14.36 | $14.56 | $12.45 | 2,964,415 |
| 2017-03-14 | $14.41 | $14.60 | $14.36 | $14.53 | $12.43 | 3,538,778 |
| 2017-03-13 | $14.53 | $14.56 | $14.36 | $14.48 | $12.39 | 4,778,787 |
| 2017-03-10 | $14.45 | $14.71 | $14.45 | $14.56 | $12.45 | 3,080,940 |
| 2017-03-09 | $14.53 | $14.55 | $14.31 | $14.48 | $12.39 | 4,045,500 |
| 2017-03-08 | $14.44 | $14.67 | $14.34 | $14.59 | $12.48 | 3,317,660 |
| 2017-03-07 | $14.50 | $14.62 | $14.38 | $14.45 | $12.36 | 6,054,443 |
| 2017-03-06 | $14.93 | $15.00 | $14.48 | $14.54 | $12.44 | 4,683,520 |
| 2017-03-03 | $15.08 | $15.17 | $14.67 | $14.95 | $12.79 | 8,475,120 |
| 2017-03-02 | $14.27 | $15.16 | $14.26 | $15.06 | $12.88 | 10,848,432 |
| 2017-03-01 | $14.77 | $14.96 | $13.85 | $14.34 | $12.27 | 20,447,680 |
| 2017-02-28 | $15.72 | $15.85 | $15.33 | $15.85 | $13.56 | 8,310,629 |
| 2017-02-27 | $15.26 | $15.86 | $15.16 | $15.80 | $13.52 | 5,100,450 |
| 2017-02-24 | $14.78 | $15.51 | $14.71 | $15.25 | $13.04 | 5,565,043 |
| 2017-02-23 | $15.29 | $15.29 | $14.73 | $14.76 | $12.63 | 3,790,602 |
| 2017-02-22 | $15.62 | $15.62 | $15.31 | $15.44 | $13.21 | 2,419,204 |
| 2017-02-21 | $15.40 | $15.80 | $15.37 | $15.57 | $13.32 | 2,801,123 |
| 2017-02-17 | $15.04 | $15.40 | $14.95 | $15.29 | $13.08 | 2,236,966 |
| 2017-02-16 | $15.52 | $15.58 | $14.98 | $15.07 | $12.89 | 3,517,764 |
| 2017-02-15 | $15.30 | $15.58 | $15.26 | $15.48 | $13.24 | 3,134,562 |
| 2017-02-14 | $15.30 | $15.67 | $15.30 | $15.48 | $13.24 | 3,387,369 |
| 2017-02-13 | $15.81 | $15.83 | $15.26 | $15.31 | $13.10 | 3,178,433 |
| 2017-02-10 | $15.51 | $15.75 | $15.42 | $15.70 | $13.43 | 2,495,419 |
| 2017-02-09 | $15.12 | $15.70 | $15.12 | $15.48 | $13.24 | 3,671,950 |
| 2017-02-08 | $14.80 | $15.15 | $14.58 | $15.05 | $12.87 | 3,604,392 |
| 2017-02-07 | $15.31 | $15.34 | $14.76 | $14.81 | $12.67 | 3,312,581 |
| 2017-02-06 | $14.92 | $15.27 | $14.81 | $15.19 | $12.99 | 2,961,052 |
| 2017-02-03 | $15.05 | $15.29 | $14.89 | $14.99 | $12.82 | 3,837,619 |
| 2017-02-02 | $14.96 | $15.41 | $14.85 | $15.04 | $12.87 | 3,840,702 |
| 2017-02-01 | $15.17 | $15.23 | $14.94 | $15.02 | $12.85 | 3,008,345 |
| 2017-01-31 | $14.53 | $15.16 | $14.45 | $15.11 | $12.93 | 3,085,345 |
| 2017-01-30 | $14.64 | $14.79 | $14.37 | $14.76 | $12.63 | 3,790,039 |
| 2017-01-27 | $15.20 | $15.26 | $14.64 | $14.67 | $12.55 | 3,317,429 |
| 2017-01-26 | $15.39 | $15.45 | $15.11 | $15.13 | $12.94 | 4,870,664 |
| 2017-01-25 | $15.22 | $15.43 | $15.16 | $15.36 | $13.14 | 5,534,077 |
| 2017-01-24 | $14.80 | $15.05 | $14.71 | $14.98 | $12.81 | 3,539,552 |
| 2017-01-23 | $14.85 | $14.97 | $14.65 | $14.74 | $12.61 | 3,933,265 |
| 2017-01-20 | $14.88 | $15.10 | $14.83 | $14.96 | $12.80 | 2,474,202 |
| 2017-01-19 | $15.28 | $15.38 | $14.79 | $14.88 | $12.73 | 3,743,806 |
| 2017-01-18 | $15.26 | $15.31 | $15.01 | $15.30 | $13.09 | 3,223,465 |
| 2017-01-17 | $15.37 | $15.80 | $15.19 | $15.29 | $13.08 | 3,773,114 |
| 2017-01-13 | $15.21 | $15.40 | $15.13 | $15.21 | $13.01 | 2,132,335 |
| 2017-01-12 | $15.17 | $15.27 | $15.00 | $15.14 | $12.95 | 4,341,374 |
| 2017-01-11 | $15.41 | $15.45 | $14.93 | $15.11 | $12.93 | 3,802,112 |
| 2017-01-10 | $15.01 | $15.45 | $14.98 | $15.24 | $13.04 | 7,280,230 |
| 2017-01-09 | $14.42 | $15.10 | $14.41 | $14.97 | $12.81 | 6,977,285 |
| 2017-01-06 | $15.26 | $15.26 | $14.44 | $14.45 | $12.36 | 9,904,733 |
| 2017-01-05 | $15.09 | $15.75 | $14.91 | $15.20 | $13.00 | 8,033,350 |
| 2017-01-04 | $15.57 | $15.80 | $15.52 | $15.64 | $13.38 | 5,310,830 |
| 2017-01-03 | $15.38 | $15.70 | $15.24 | $15.46 | $13.22 | 4,300,177 |
| 2016-12-30 | $15.27 | $15.44 | $15.13 | $15.17 | $12.98 | 3,279,442 |
| 2016-12-29 | $15.31 | $15.44 | $15.06 | $15.27 | $13.06 | 3,442,846 |
| 2016-12-28 | $15.15 | $15.34 | $15.02 | $15.28 | $13.07 | 4,345,962 |
| 2016-12-27 | $15.09 | $15.19 | $15.00 | $15.10 | $12.92 | 3,021,840 |
| 2016-12-23 | $15.05 | $15.27 | $14.96 | $15.03 | $12.86 | 3,523,156 |
| 2016-12-22 | $16.04 | $16.08 | $15.07 | $15.09 | $12.91 | 6,940,863 |
| 2016-12-21 | $16.38 | $16.43 | $15.94 | $16.11 | $13.78 | 4,815,763 |
| 2016-12-20 | $16.34 | $16.52 | $16.27 | $16.30 | $13.94 | 3,093,347 |
| 2016-12-19 | $16.36 | $16.59 | $16.22 | $16.24 | $13.89 | 4,612,900 |
| 2016-12-16 | $16.64 | $16.86 | $16.33 | $16.35 | $13.99 | 5,313,841 |
| 2016-12-15 | $16.81 | $17.00 | $16.57 | $16.59 | $14.19 | 4,952,651 |
| 2016-12-14 | $17.23 | $17.42 | $16.77 | $16.79 | $14.36 | 4,810,870 |
| 2016-12-13 | $17.50 | $17.63 | $17.20 | $17.26 | $14.66 | 6,250,728 |
| 2016-12-12 | $17.84 | $17.93 | $17.41 | $17.50 | $14.86 | 2,854,629 |
| 2016-12-09 | $18.15 | $18.49 | $17.95 | $17.97 | $15.26 | 7,066,316 |
| 2016-12-08 | $17.75 | $18.38 | $17.73 | $18.13 | $15.39 | 8,416,665 |
| 2016-12-07 | $17.12 | $17.85 | $17.11 | $17.72 | $15.05 | 6,001,670 |
| 2016-12-06 | $17.04 | $17.20 | $16.81 | $17.05 | $14.48 | 5,843,306 |
| 2016-12-05 | $16.25 | $16.97 | $16.19 | $16.92 | $14.37 | 7,289,557 |
| 2016-12-02 | $16.51 | $16.88 | $16.10 | $16.17 | $13.73 | 9,877,835 |
| 2016-12-01 | $16.42 | $16.90 | $16.42 | $16.74 | $14.21 | 10,778,589 |
| 2016-11-30 | $16.87 | $16.98 | $16.05 | $16.56 | $14.06 | 25,699,395 |
| 2016-11-29 | $18.46 | $18.93 | $18.29 | $18.91 | $16.06 | 12,042,645 |
| 2016-11-28 | $18.39 | $18.61 | $18.28 | $18.40 | $15.62 | 5,247,946 |
| 2016-11-25 | $18.58 | $18.68 | $18.30 | $18.34 | $15.57 | 1,568,971 |
| 2016-11-23 | $18.58 | $19.00 | $18.31 | $18.47 | $15.68 | 6,384,426 |
| 2016-11-22 | $18.30 | $18.96 | $18.28 | $18.82 | $15.98 | 6,092,399 |
| 2016-11-21 | $18.05 | $18.29 | $17.91 | $18.04 | $15.32 | 5,216,146 |
| 2016-11-18 | $17.96 | $18.21 | $17.54 | $18.08 | $15.35 | 6,550,137 |
| 2016-11-17 | $17.96 | $18.39 | $17.81 | $18.34 | $15.57 | 3,276,738 |
| 2016-11-16 | $18.15 | $18.49 | $17.89 | $17.98 | $15.27 | 3,114,780 |
| 2016-11-15 | $18.01 | $18.25 | $17.56 | $18.14 | $15.40 | 5,914,457 |
| 2016-11-14 | $18.29 | $18.80 | $18.26 | $18.36 | $15.59 | 6,597,543 |
| 2016-11-11 | $17.67 | $18.34 | $17.51 | $18.29 | $15.53 | 6,117,897 |
| 2016-11-10 | $17.13 | $17.82 | $17.13 | $17.72 | $15.05 | 6,485,035 |
| 2016-11-09 | $16.17 | $16.99 | $15.81 | $16.93 | $14.38 | 4,895,164 |
| 2016-11-08 | $16.39 | $16.57 | $16.09 | $16.49 | $14.00 | 3,382,244 |
| 2016-11-07 | $16.28 | $16.55 | $16.19 | $16.40 | $13.93 | 6,585,937 |
| 2016-11-04 | $16.44 | $16.63 | $16.22 | $16.26 | $13.81 | 6,165,849 |
| 2016-11-03 | $16.79 | $16.95 | $16.37 | $16.38 | $13.91 | 8,412,707 |
| 2016-11-02 | $16.64 | $16.84 | $16.51 | $16.67 | $14.15 | 4,856,403 |
| 2016-11-01 | $16.93 | $16.98 | $16.62 | $16.75 | $14.22 | 4,018,765 |
| 2016-10-31 | $16.87 | $17.07 | $16.78 | $17.04 | $14.47 | 3,619,253 |
| 2016-10-28 | $16.79 | $17.10 | $16.72 | $16.89 | $14.34 | 4,663,247 |
| 2016-10-27 | $17.05 | $17.15 | $16.81 | $16.93 | $14.38 | 4,448,515 |
| 2016-10-26 | $16.83 | $17.17 | $16.65 | $17.07 | $14.49 | 6,118,348 |
| 2016-10-25 | $16.51 | $16.88 | $16.47 | $16.87 | $14.32 | 5,842,485 |
| 2016-10-24 | $17.85 | $17.85 | $16.78 | $16.80 | $14.26 | 7,933,509 |
| 2016-10-21 | $17.32 | $17.71 | $17.32 | $17.66 | $14.99 | 2,624,373 |
| 2016-10-20 | $17.48 | $17.52 | $17.28 | $17.50 | $14.86 | 3,713,641 |
| 2016-10-19 | $17.23 | $17.52 | $17.11 | $17.48 | $14.84 | 4,654,619 |
| 2016-10-18 | $17.20 | $17.30 | $16.97 | $17.14 | $14.55 | 6,735,137 |
| 2016-10-17 | $17.04 | $17.28 | $17.01 | $17.02 | $14.45 | 3,889,080 |
| 2016-10-14 | $17.34 | $17.40 | $17.08 | $17.19 | $14.60 | 3,066,308 |
| 2016-10-13 | $17.74 | $17.76 | $17.25 | $17.30 | $14.69 | 3,613,387 |
| 2016-10-12 | $17.81 | $18.05 | $17.73 | $17.83 | $15.14 | 2,980,307 |
| 2016-10-11 | $17.77 | $17.80 | $17.60 | $17.76 | $15.08 | 3,479,507 |
| 2016-10-10 | $18.02 | $18.05 | $17.84 | $17.92 | $15.22 | 5,700,377 |
| 2016-10-07 | $17.88 | $17.88 | $17.43 | $17.47 | $14.83 | 5,214,622 |
| 2016-10-06 | $17.05 | $17.34 | $16.91 | $17.30 | $14.69 | 4,549,365 |
| 2016-10-05 | $16.93 | $17.25 | $16.93 | $17.14 | $14.55 | 6,505,903 |
| 2016-10-04 | $17.19 | $17.23 | $16.90 | $16.97 | $14.30 | 6,815,138 |
| 2016-10-03 | $17.90 | $17.98 | $17.14 | $17.15 | $14.46 | 5,844,927 |
| 2016-09-30 | $17.87 | $18.04 | $17.61 | $17.86 | $15.05 | 5,396,106 |
| 2016-09-29 | $17.82 | $18.10 | $17.71 | $17.72 | $14.94 | 2,713,402 |
| 2016-09-28 | $18.13 | $18.19 | $17.63 | $17.81 | $15.01 | 2,962,078 |
| 2016-09-27 | $17.95 | $18.11 | $17.90 | $18.11 | $15.27 | 2,781,363 |
| 2016-09-26 | $18.21 | $18.31 | $17.85 | $17.86 | $15.05 | 2,254,888 |
| 2016-09-23 | $18.33 | $18.53 | $18.26 | $18.31 | $15.43 | 2,996,757 |
| 2016-09-22 | $18.50 | $18.58 | $18.28 | $18.31 | $15.43 | 3,786,200 |
| 2016-09-21 | $18.25 | $18.41 | $18.10 | $18.40 | $15.51 | 3,072,399 |
| 2016-09-20 | $18.75 | $18.76 | $18.23 | $18.24 | $15.38 | 2,282,235 |
| 2016-09-19 | $18.73 | $18.91 | $18.65 | $18.71 | $15.77 | 1,857,829 |
| 2016-09-16 | $18.77 | $19.02 | $18.62 | $18.63 | $15.70 | 4,685,095 |
| 2016-09-15 | $18.45 | $18.93 | $18.41 | $18.78 | $15.83 | 4,369,645 |
| 2016-09-14 | $18.52 | $18.62 | $18.32 | $18.44 | $15.54 | 2,663,152 |
| 2016-09-13 | $18.43 | $18.72 | $18.30 | $18.39 | $15.50 | 2,941,786 |
| 2016-09-12 | $18.12 | $18.66 | $18.12 | $18.61 | $15.69 | 4,334,159 |
| 2016-09-09 | $18.29 | $18.51 | $18.13 | $18.21 | $15.35 | 4,244,267 |
| 2016-09-08 | $18.33 | $18.46 | $18.20 | $18.35 | $15.47 | 3,925,170 |
| 2016-09-07 | $18.41 | $18.46 | $18.19 | $18.46 | $15.56 | 2,861,723 |
| 2016-09-06 | $18.40 | $18.47 | $18.18 | $18.40 | $15.51 | 3,964,028 |
| 2016-09-02 | $18.20 | $18.43 | $18.06 | $18.40 | $15.51 | 3,408,311 |
| 2016-09-01 | $18.49 | $18.50 | $18.02 | $18.18 | $15.32 | 4,427,221 |
| 2016-08-31 | $18.62 | $18.75 | $18.43 | $18.54 | $15.63 | 3,113,153 |
| 2016-08-30 | $18.39 | $18.63 | $18.26 | $18.57 | $15.65 | 3,500,373 |
| 2016-08-29 | $18.66 | $18.86 | $18.55 | $18.74 | $15.80 | 3,351,024 |
| 2016-08-26 | $18.58 | $18.80 | $18.45 | $18.66 | $15.73 | 3,632,674 |
| 2016-08-25 | $18.80 | $18.98 | $18.55 | $18.57 | $15.65 | 5,390,106 |
| 2016-08-24 | $18.50 | $19.00 | $18.39 | $18.84 | $15.88 | 7,202,145 |
| 2016-08-23 | $18.70 | $18.83 | $18.56 | $18.58 | $15.66 | 6,225,293 |
| 2016-08-22 | $19.04 | $19.04 | $18.44 | $18.53 | $15.62 | 5,872,383 |
| 2016-08-19 | $18.70 | $19.12 | $18.70 | $19.03 | $16.04 | 7,776,620 |
| 2016-08-18 | $18.42 | $18.78 | $18.42 | $18.72 | $15.78 | 9,268,874 |
| 2016-08-17 | $17.99 | $18.50 | $17.55 | $18.33 | $15.45 | 17,134,519 |
| 2016-08-16 | $19.22 | $19.22 | $18.79 | $18.96 | $15.98 | 10,201,153 |
| 2016-08-15 | $19.55 | $19.55 | $19.01 | $19.37 | $16.33 | 7,197,949 |
| 2016-08-12 | $18.66 | $18.96 | $18.57 | $18.93 | $15.96 | 4,756,820 |
| 2016-08-11 | $18.80 | $19.12 | $18.56 | $18.80 | $15.85 | 5,007,851 |
| 2016-08-10 | $17.80 | $18.22 | $17.80 | $17.98 | $15.16 | 4,186,371 |
| 2016-08-09 | $18.26 | $18.27 | $17.64 | $17.87 | $15.06 | 5,833,742 |
| 2016-08-08 | $18.41 | $18.60 | $18.27 | $18.40 | $15.51 | 4,314,764 |
| 2016-08-05 | $18.34 | $18.57 | $18.27 | $18.40 | $15.51 | 4,006,497 |
| 2016-08-04 | $18.02 | $18.27 | $18.00 | $18.24 | $15.38 | 2,829,405 |
| 2016-08-03 | $17.62 | $18.08 | $17.16 | $18.02 | $15.19 | 4,082,043 |
| 2016-08-02 | $18.23 | $18.28 | $17.73 | $17.94 | $15.12 | 7,311,750 |
| 2016-08-01 | $17.93 | $18.00 | $17.78 | $17.93 | $15.11 | 2,763,139 |
| 2016-07-29 | $17.58 | $17.97 | $17.58 | $17.92 | $15.11 | 3,232,699 |
| 2016-07-28 | $17.79 | $17.90 | $17.29 | $17.59 | $14.83 | 3,561,077 |
| 2016-07-27 | $17.84 | $17.99 | $17.71 | $17.77 | $14.98 | 4,479,497 |
| 2016-07-26 | $17.50 | $17.82 | $17.40 | $17.78 | $14.99 | 4,157,215 |
| 2016-07-25 | $17.26 | $17.56 | $17.23 | $17.42 | $14.68 | 3,680,040 |
| 2016-07-22 | $17.14 | $17.18 | $16.96 | $17.17 | $14.47 | 1,630,914 |
| 2016-07-21 | $17.20 | $17.35 | $17.15 | $17.17 | $14.47 | 2,526,643 |
| 2016-07-20 | $17.06 | $17.26 | $16.96 | $17.23 | $14.52 | 3,067,045 |
| 2016-07-19 | $17.16 | $17.23 | $16.91 | $16.96 | $14.30 | 2,551,275 |
| 2016-07-18 | $17.03 | $17.30 | $17.01 | $17.15 | $14.46 | 2,046,088 |
| 2016-07-15 | $16.88 | $17.15 | $16.85 | $17.00 | $14.33 | 4,687,959 |
| 2016-07-14 | $16.91 | $17.00 | $16.76 | $16.76 | $14.13 | 1,893,821 |
| 2016-07-13 | $16.74 | $16.98 | $16.74 | $16.83 | $14.19 | 2,910,299 |
| 2016-07-12 | $16.69 | $16.84 | $16.59 | $16.72 | $14.09 | 3,523,948 |
| 2016-07-11 | $16.16 | $16.67 | $16.10 | $16.65 | $14.03 | 5,352,700 |
| 2016-07-08 | $15.99 | $16.16 | $15.98 | $16.14 | $13.61 | 4,436,525 |
| 2016-07-07 | $15.89 | $15.96 | $15.63 | $15.78 | $13.30 | 4,872,501 |
| 2016-07-06 | $15.90 | $15.95 | $15.67 | $15.95 | $13.44 | 3,853,685 |
| 2016-07-05 | $16.04 | $16.17 | $15.89 | $15.95 | $13.44 | 4,263,321 |
| 2016-07-01 | $15.87 | $16.32 | $15.77 | $16.13 | $13.60 | 4,251,209 |
| 2016-06-30 | $15.72 | $15.94 | $15.63 | $15.93 | $13.32 | 3,652,723 |
| 2016-06-29 | $15.81 | $15.97 | $15.64 | $15.68 | $13.12 | 7,085,949 |
| 2016-06-28 | $15.50 | $15.99 | $15.45 | $15.63 | $13.07 | 6,495,235 |
| 2016-06-27 | $15.23 | $15.42 | $14.97 | $15.41 | $12.89 | 8,723,679 |
| 2016-06-24 | $14.87 | $15.41 | $14.87 | $15.34 | $12.83 | 7,669,623 |
| 2016-06-23 | $15.07 | $15.37 | $14.98 | $15.36 | $12.85 | 5,962,984 |
| 2016-06-22 | $14.98 | $15.07 | $14.86 | $14.91 | $12.47 | 2,644,999 |
| 2016-06-21 | $14.99 | $15.07 | $14.88 | $14.89 | $12.45 | 3,462,109 |
| 2016-06-20 | $15.19 | $15.28 | $14.95 | $14.97 | $12.52 | 2,499,035 |
| 2016-06-17 | $14.98 | $15.30 | $14.90 | $15.07 | $12.61 | 4,339,274 |
| 2016-06-16 | $15.14 | $15.15 | $14.85 | $14.94 | $12.50 | 3,161,595 |
| 2016-06-15 | $15.09 | $15.51 | $15.08 | $15.11 | $12.64 | 4,459,046 |
| 2016-06-14 | $15.28 | $15.29 | $14.92 | $15.01 | $12.56 | 5,295,196 |
| 2016-06-13 | $15.49 | $15.52 | $15.25 | $15.28 | $12.78 | 3,892,827 |
| 2016-06-10 | $15.40 | $15.61 | $15.28 | $15.51 | $12.97 | 5,148,481 |
| 2016-06-09 | $16.10 | $16.10 | $15.87 | $15.96 | $13.35 | 2,738,341 |
| 2016-06-08 | $16.04 | $16.16 | $15.93 | $16.13 | $13.49 | 3,580,620 |
| 2016-06-07 | $15.85 | $16.23 | $15.81 | $16.01 | $13.39 | 5,514,744 |
| 2016-06-06 | $16.08 | $16.10 | $15.54 | $15.74 | $13.17 | 5,733,903 |
| 2016-06-03 | $15.90 | $16.08 | $15.76 | $16.02 | $13.40 | 3,867,122 |
| 2016-06-02 | $15.67 | $15.93 | $15.61 | $15.89 | $13.29 | 3,015,525 |
| 2016-06-01 | $15.64 | $15.84 | $15.53 | $15.64 | $13.08 | 3,015,398 |
| 2016-05-31 | $15.67 | $15.79 | $15.57 | $15.64 | $13.08 | 3,585,812 |
| 2016-05-27 | $15.37 | $15.66 | $15.30 | $15.65 | $13.09 | 3,521,971 |
| 2016-05-26 | $15.42 | $15.59 | $15.34 | $15.42 | $12.90 | 4,827,673 |
| 2016-05-25 | $15.51 | $15.51 | $15.09 | $15.36 | $12.85 | 6,555,784 |
| 2016-05-24 | $15.82 | $15.89 | $15.46 | $15.56 | $13.02 | 5,918,342 |
| 2016-05-23 | $16.02 | $16.05 | $15.71 | $15.72 | $13.15 | 6,030,707 |
| 2016-05-20 | $15.82 | $16.03 | $15.53 | $16.00 | $13.38 | 8,212,806 |
| 2016-05-19 | $15.55 | $15.96 | $15.33 | $15.84 | $13.25 | 20,487,862 |
| 2016-05-18 | $13.68 | $13.72 | $13.32 | $13.39 | $11.20 | 8,598,269 |
| 2016-05-17 | $14.17 | $14.27 | $13.81 | $13.86 | $11.59 | 8,641,203 |
| 2016-05-16 | $13.88 | $14.18 | $13.84 | $14.15 | $11.84 | 6,554,843 |
| 2016-05-13 | $13.79 | $14.15 | $13.56 | $13.86 | $11.59 | 4,777,097 |
| 2016-05-12 | $13.90 | $14.03 | $13.82 | $13.93 | $11.65 | 3,791,451 |
| 2016-05-11 | $14.16 | $14.16 | $13.81 | $13.87 | $11.60 | 7,673,767 |
| 2016-05-10 | $14.46 | $14.51 | $14.22 | $14.38 | $12.03 | 4,339,258 |
| 2016-05-09 | $14.51 | $14.83 | $14.46 | $14.66 | $12.26 | 4,616,825 |
| 2016-05-06 | $14.28 | $14.55 | $14.10 | $14.51 | $12.14 | 6,125,174 |
| 2016-05-05 | $14.43 | $14.45 | $14.07 | $14.35 | $12.00 | 6,158,261 |
| 2016-05-04 | $14.38 | $14.69 | $14.28 | $14.62 | $12.23 | 5,286,125 |
| 2016-05-03 | $14.46 | $14.54 | $14.27 | $14.50 | $12.13 | 4,928,302 |
| 2016-05-02 | $14.24 | $14.72 | $14.12 | $14.62 | $12.23 | 9,302,849 |
| 2016-04-29 | $14.53 | $14.53 | $14.24 | $14.31 | $11.97 | 9,783,873 |
| 2016-04-28 | $14.68 | $14.84 | $14.57 | $14.60 | $12.21 | 3,363,416 |
| 2016-04-27 | $14.94 | $14.94 | $14.44 | $14.77 | $12.35 | 7,840,325 |
| 2016-04-26 | $15.26 | $15.43 | $15.00 | $15.22 | $12.73 | 5,560,007 |
| 2016-04-25 | $15.83 | $15.89 | $15.24 | $15.33 | $12.82 | 7,362,654 |
| 2016-04-22 | $15.74 | $15.93 | $15.74 | $15.90 | $13.30 | 2,167,685 |
| 2016-04-21 | $16.00 | $16.00 | $15.66 | $15.77 | $13.19 | 3,333,625 |
| 2016-04-20 | $15.93 | $16.05 | $15.86 | $15.95 | $13.34 | 2,224,619 |
| 2016-04-19 | $16.13 | $16.23 | $15.90 | $15.92 | $13.32 | 2,830,960 |
| 2016-04-18 | $15.79 | $16.15 | $15.77 | $16.02 | $13.40 | 3,596,779 |
| 2016-04-15 | $15.94 | $16.02 | $15.80 | $15.88 | $13.28 | 4,178,893 |
| 2016-04-14 | $15.71 | $16.06 | $15.60 | $15.97 | $13.36 | 8,058,962 |
| 2016-04-13 | $15.32 | $15.76 | $15.32 | $15.71 | $13.14 | 5,127,188 |
| 2016-04-12 | $15.03 | $15.42 | $14.81 | $15.15 | $12.67 | 4,374,037 |
| 2016-04-11 | $15.22 | $15.25 | $15.04 | $15.04 | $12.58 | 5,304,677 |
| 2016-04-08 | $15.24 | $15.33 | $14.85 | $15.17 | $12.69 | 7,493,515 |
| 2016-04-07 | $15.84 | $15.97 | $15.32 | $15.34 | $12.83 | 7,634,926 |
| 2016-04-06 | $15.95 | $16.17 | $15.73 | $16.09 | $13.46 | 4,040,948 |
| 2016-04-05 | $16.32 | $16.49 | $16.03 | $16.05 | $13.32 | 4,834,532 |
| 2016-04-04 | $16.62 | $16.75 | $16.34 | $16.39 | $13.60 | 4,918,643 |
| 2016-04-01 | $16.62 | $16.76 | $16.42 | $16.61 | $13.79 | 3,634,563 |
| 2016-03-31 | $16.60 | $16.86 | $16.45 | $16.67 | $13.84 | 6,069,065 |
| 2016-03-30 | $16.74 | $16.85 | $16.45 | $16.54 | $13.73 | 3,118,814 |
| 2016-03-29 | $16.47 | $16.66 | $16.41 | $16.59 | $13.77 | 3,067,513 |
| 2016-03-28 | $16.41 | $16.47 | $16.25 | $16.31 | $13.54 | 2,931,753 |
| 2016-03-24 | $16.33 | $16.59 | $16.13 | $16.32 | $13.55 | 2,435,556 |
| 2016-03-23 | $16.45 | $16.53 | $16.19 | $16.36 | $13.58 | 2,581,911 |
| 2016-03-22 | $16.50 | $16.95 | $16.45 | $16.50 | $13.70 | 3,291,867 |
| 2016-03-21 | $16.90 | $17.13 | $16.44 | $16.56 | $13.74 | 5,079,902 |
| 2016-03-18 | $16.64 | $17.00 | $16.53 | $16.90 | $14.03 | 7,159,732 |
| 2016-03-17 | $16.25 | $16.62 | $16.16 | $16.59 | $13.77 | 2,891,667 |
| 2016-03-16 | $16.26 | $16.32 | $16.02 | $16.25 | $13.49 | 3,619,369 |
| 2016-03-15 | $16.55 | $16.60 | $16.00 | $16.23 | $13.47 | 5,064,160 |
| 2016-03-14 | $16.66 | $16.66 | $16.28 | $16.56 | $13.74 | 5,108,122 |
| 2016-03-11 | $16.49 | $16.62 | $16.34 | $16.59 | $13.77 | 4,370,856 |
| 2016-03-10 | $16.10 | $16.43 | $16.05 | $16.33 | $13.55 | 5,996,312 |
| 2016-03-09 | $16.09 | $16.21 | $15.91 | $16.09 | $13.35 | 4,364,685 |
| 2016-03-08 | $15.83 | $16.26 | $15.64 | $15.91 | $13.21 | 6,091,012 |
| 2016-03-07 | $15.33 | $15.82 | $15.25 | $15.74 | $13.06 | 7,389,715 |
| 2016-03-04 | $15.09 | $15.77 | $15.08 | $15.38 | $12.77 | 7,922,296 |
| 2016-03-03 | $15.22 | $15.22 | $14.38 | $15.00 | $12.45 | 11,262,727 |
| 2016-03-02 | $15.48 | $15.55 | $15.01 | $15.44 | $12.82 | 7,230,195 |
| 2016-03-01 | $15.24 | $15.40 | $15.03 | $15.39 | $12.77 | 7,527,970 |
| 2016-02-29 | $15.21 | $15.52 | $14.99 | $15.26 | $12.67 | 7,835,694 |
| 2016-02-26 | $14.96 | $15.29 | $14.87 | $15.15 | $12.57 | 5,385,186 |
| 2016-02-25 | $14.65 | $14.94 | $14.55 | $14.92 | $12.38 | 5,595,082 |
| 2016-02-24 | $14.58 | $14.77 | $14.37 | $14.71 | $12.21 | 3,714,743 |
| 2016-02-23 | $14.66 | $14.99 | $14.55 | $14.69 | $12.19 | 3,846,074 |
| 2016-02-22 | $14.27 | $14.70 | $14.24 | $14.57 | $12.09 | 3,137,139 |
| 2016-02-19 | $14.26 | $14.26 | $13.85 | $14.16 | $11.75 | 3,035,726 |
| 2016-02-18 | $14.20 | $14.44 | $14.10 | $14.34 | $11.90 | 3,716,744 |
| 2016-02-17 | $14.14 | $14.36 | $14.04 | $14.25 | $11.83 | 3,898,689 |
| 2016-02-16 | $13.77 | $14.18 | $13.49 | $14.07 | $11.68 | 3,458,545 |
| 2016-02-12 | $13.30 | $13.73 | $13.23 | $13.65 | $11.33 | 3,596,756 |
| 2016-02-11 | $13.00 | $13.43 | $13.00 | $13.30 | $11.04 | 4,903,807 |
| 2016-02-10 | $13.51 | $13.55 | $13.18 | $13.21 | $10.96 | 3,441,543 |
| 2016-02-09 | $13.29 | $13.67 | $13.16 | $13.34 | $11.07 | 4,238,757 |
| 2016-02-08 | $12.95 | $13.54 | $12.78 | $13.48 | $11.19 | 8,234,558 |
| 2016-02-05 | $13.85 | $13.91 | $12.98 | $13.12 | $10.89 | 9,068,781 |
| 2016-02-04 | $13.88 | $14.12 | $13.81 | $14.00 | $11.62 | 6,321,893 |
| 2016-02-03 | $14.63 | $14.63 | $14.05 | $14.20 | $11.79 | 5,007,599 |
| 2016-02-02 | $14.48 | $14.66 | $14.36 | $14.45 | $11.99 | 3,696,129 |
| 2016-02-01 | $14.50 | $14.63 | $14.33 | $14.52 | $12.05 | 4,453,486 |
| 2016-01-29 | $14.46 | $14.72 | $14.35 | $14.64 | $12.15 | 5,010,492 |
| 2016-01-28 | $14.47 | $14.61 | $14.19 | $14.36 | $11.92 | 6,553,762 |
| 2016-01-27 | $14.51 | $14.57 | $14.20 | $14.33 | $11.89 | 4,134,884 |
| 2016-01-26 | $14.07 | $14.77 | $14.07 | $14.50 | $12.04 | 5,460,512 |
| 2016-01-25 | $14.69 | $14.77 | $14.01 | $14.04 | $11.65 | 6,260,290 |
| 2016-01-22 | $14.82 | $15.04 | $14.69 | $14.97 | $12.43 | 8,493,897 |
| 2016-01-21 | $14.76 | $15.05 | $14.50 | $14.63 | $12.14 | 9,631,717 |
| 2016-01-20 | $14.21 | $14.93 | $14.12 | $14.76 | $12.25 | 8,915,655 |
| 2016-01-19 | $14.52 | $14.73 | $14.19 | $14.49 | $12.03 | 5,873,809 |
| 2016-01-15 | $14.17 | $14.48 | $13.80 | $14.31 | $11.88 | 8,938,653 |
| 2016-01-14 | $13.98 | $14.88 | $13.84 | $14.57 | $12.09 | 9,601,572 |
| 2016-01-13 | $14.20 | $14.48 | $13.93 | $14.00 | $11.62 | 8,190,500 |
| 2016-01-12 | $13.96 | $14.39 | $13.68 | $14.06 | $11.67 | 12,166,212 |
| 2016-01-11 | $13.20 | $13.58 | $13.14 | $13.49 | $11.20 | 14,301,463 |
| 2016-01-08 | $13.97 | $14.19 | $13.15 | $13.24 | $10.99 | 26,254,460 |
| 2016-01-07 | $15.52 | $16.21 | $15.36 | $15.88 | $13.18 | 7,444,815 |
| 2016-01-06 | $15.83 | $16.41 | $15.64 | $15.78 | $13.10 | 5,677,400 |
| 2016-01-05 | $15.81 | $16.26 | $15.73 | $16.09 | $13.35 | 6,629,805 |
| 2016-01-04 | $15.30 | $15.84 | $15.13 | $15.75 | $13.07 | 6,204,458 |
| 2015-12-31 | $15.54 | $15.71 | $15.40 | $15.50 | $12.87 | 2,874,803 |
| 2015-12-30 | $15.78 | $15.80 | $15.49 | $15.63 | $12.97 | 1,973,406 |
| 2015-12-29 | $15.60 | $15.84 | $15.56 | $15.73 | $13.06 | 3,092,816 |
| 2015-12-28 | $15.40 | $15.64 | $15.29 | $15.48 | $12.85 | 2,944,734 |
| 2015-12-24 | $15.57 | $15.60 | $15.28 | $15.47 | $12.84 | 1,345,287 |
| 2015-12-23 | $15.62 | $15.69 | $15.17 | $15.61 | $12.96 | 3,693,637 |
| 2015-12-22 | $15.16 | $15.60 | $15.15 | $15.55 | $12.91 | 2,859,756 |
| 2015-12-21 | $15.27 | $15.33 | $14.90 | $15.11 | $12.54 | 4,515,811 |
| 2015-12-18 | $15.14 | $15.54 | $15.10 | $15.18 | $12.60 | 4,515,330 |
| 2015-12-17 | $15.65 | $15.66 | $15.17 | $15.23 | $12.64 | 2,646,705 |
| 2015-12-16 | $15.74 | $15.83 | $15.33 | $15.56 | $12.91 | 4,502,729 |
| 2015-12-15 | $15.90 | $15.91 | $15.56 | $15.69 | $12.92 | 3,451,137 |
| 2015-12-14 | $15.68 | $15.85 | $15.45 | $15.65 | $12.89 | 4,749,416 |
| 2015-12-11 | $15.73 | $15.85 | $15.54 | $15.62 | $12.86 | 3,611,961 |
| 2015-12-10 | $16.39 | $16.59 | $15.88 | $15.95 | $13.13 | 6,812,268 |
| 2015-12-09 | $16.18 | $16.59 | $16.02 | $16.39 | $13.50 | 8,431,350 |
| 2015-12-08 | $16.06 | $16.21 | $15.84 | $16.07 | $13.23 | 3,347,712 |
| 2015-12-07 | $15.82 | $16.12 | $15.45 | $16.08 | $13.24 | 4,760,002 |
| 2015-12-04 | $15.35 | $15.85 | $15.31 | $15.80 | $13.01 | 7,787,551 |
| 2015-12-03 | $16.12 | $16.20 | $15.03 | $15.32 | $12.61 | 15,494,811 |
| 2015-12-02 | $15.89 | $16.00 | $15.63 | $15.81 | $13.02 | 5,428,597 |
| 2015-12-01 | $15.51 | $15.83 | $15.51 | $15.77 | $12.98 | 7,340,317 |
| 2015-11-30 | $16.15 | $16.20 | $15.44 | $15.57 | $12.82 | 8,445,777 |
| 2015-11-27 | $16.43 | $16.63 | $16.10 | $16.40 | $13.50 | 2,806,703 |
| 2015-11-25 | $16.36 | $16.60 | $16.20 | $16.47 | $13.56 | 2,975,477 |
| 2015-11-24 | $15.90 | $16.53 | $15.88 | $16.33 | $13.45 | 4,414,492 |
| 2015-11-23 | $15.67 | $16.10 | $15.67 | $16.02 | $13.19 | 3,898,454 |
| 2015-11-20 | $15.58 | $15.99 | $15.52 | $15.75 | $12.97 | 5,683,606 |
| 2015-11-19 | $15.08 | $15.42 | $14.96 | $15.35 | $12.64 | 6,602,494 |
| 2015-11-18 | $14.58 | $15.16 | $14.51 | $15.15 | $12.47 | 4,923,088 |
| 2015-11-17 | $14.51 | $14.87 | $14.20 | $14.50 | $11.94 | 5,590,181 |
| 2015-11-16 | $14.58 | $14.84 | $14.13 | $14.64 | $12.05 | 5,279,136 |
| 2015-11-13 | $15.28 | $15.45 | $14.57 | $14.69 | $12.10 | 7,692,260 |
| 2015-11-12 | $15.67 | $15.89 | $15.44 | $15.60 | $12.84 | 4,516,015 |
| 2015-11-11 | $16.29 | $16.39 | $15.64 | $15.72 | $12.94 | 5,542,015 |
| 2015-11-10 | $15.95 | $16.35 | $15.69 | $16.32 | $13.44 | 4,129,759 |
| 2015-11-09 | $16.34 | $16.38 | $15.73 | $16.03 | $13.20 | 5,075,832 |
| 2015-11-06 | $16.58 | $16.64 | $16.28 | $16.38 | $13.49 | 3,388,481 |
| 2015-11-05 | $16.73 | $16.73 | $16.22 | $16.61 | $13.68 | 3,462,291 |
| 2015-11-04 | $16.50 | $16.68 | $16.17 | $16.64 | $13.70 | 5,006,491 |
| 2015-11-03 | $16.66 | $16.81 | $16.18 | $16.46 | $13.55 | 13,479,189 |
| 2015-11-02 | $15.24 | $15.32 | $14.52 | $15.26 | $12.56 | 6,427,293 |
| 2015-10-30 | $15.12 | $15.41 | $14.97 | $15.28 | $12.58 | 4,454,976 |
| 2015-10-29 | $15.46 | $15.49 | $14.98 | $15.15 | $12.47 | 2,782,745 |
| 2015-10-28 | $14.80 | $15.57 | $14.73 | $15.46 | $12.73 | 5,182,991 |
| 2015-10-27 | $15.00 | $15.06 | $14.54 | $14.68 | $12.09 | 4,595,812 |
| 2015-10-26 | $14.90 | $15.08 | $14.66 | $15.03 | $12.38 | 4,883,633 |
| 2015-10-23 | $15.55 | $15.60 | $14.60 | $14.93 | $12.29 | 6,236,334 |
| 2015-10-22 | $15.45 | $15.62 | $15.15 | $15.43 | $12.70 | 4,221,901 |
| 2015-10-21 | $15.96 | $16.05 | $15.31 | $15.35 | $12.64 | 4,777,156 |
| 2015-10-20 | $15.80 | $16.12 | $15.65 | $15.98 | $13.16 | 3,577,010 |
| 2015-10-19 | $15.88 | $16.10 | $15.58 | $15.78 | $12.99 | 4,022,008 |
| 2015-10-16 | $15.89 | $16.09 | $15.75 | $15.91 | $13.10 | 2,760,146 |
| 2015-10-15 | $15.66 | $15.90 | $15.43 | $15.89 | $13.08 | 2,939,199 |
| 2015-10-14 | $15.77 | $15.97 | $15.57 | $15.63 | $12.87 | 2,894,989 |
| 2015-10-13 | $16.00 | $16.15 | $15.73 | $15.79 | $13.00 | 2,084,700 |
| 2015-10-12 | $16.19 | $16.32 | $15.95 | $16.05 | $13.22 | 2,901,700 |
| 2015-10-09 | $15.94 | $16.21 | $15.80 | $16.19 | $13.33 | 3,626,483 |
| 2015-10-08 | $15.50 | $16.19 | $15.46 | $16.05 | $13.22 | 7,478,441 |
| 2015-10-07 | $15.42 | $15.60 | $15.18 | $15.38 | $12.66 | 9,394,345 |
| 2015-10-06 | $15.82 | $16.02 | $15.44 | $15.45 | $12.72 | 3,688,407 |
| 2015-10-05 | $15.63 | $16.03 | $15.63 | $15.81 | $13.02 | 4,333,021 |
| 2015-10-02 | $15.33 | $15.71 | $15.22 | $15.71 | $12.83 | 3,870,434 |
| 2015-10-01 | $15.58 | $15.77 | $15.38 | $15.52 | $12.68 | 4,869,102 |
| 2015-09-30 | $15.59 | $15.74 | $15.45 | $15.63 | $12.77 | 4,304,972 |
| 2015-09-29 | $15.25 | $15.58 | $15.22 | $15.52 | $12.68 | 4,451,587 |
| 2015-09-28 | $15.92 | $15.95 | $15.07 | $15.21 | $12.43 | 6,035,363 |
| 2015-09-25 | $16.39 | $16.40 | $15.96 | $15.99 | $13.06 | 3,724,224 |
| 2015-09-24 | $16.12 | $16.44 | $16.10 | $16.32 | $13.33 | 4,212,439 |
| 2015-09-23 | $16.25 | $16.40 | $16.05 | $16.26 | $13.28 | 3,185,575 |
| 2015-09-22 | $16.32 | $16.46 | $16.11 | $16.28 | $13.30 | 5,204,472 |
| 2015-09-21 | $16.18 | $16.75 | $16.18 | $16.51 | $13.49 | 8,675,193 |
| 2015-09-18 | $16.12 | $16.34 | $15.91 | $16.16 | $13.20 | 5,808,383 |
| 2015-09-17 | $16.26 | $16.48 | $16.12 | $16.26 | $13.28 | 10,513,104 |
| 2015-09-16 | $15.20 | $15.75 | $14.94 | $15.71 | $12.83 | 12,485,400 |
| 2015-09-15 | $15.65 | $15.73 | $15.15 | $15.25 | $12.46 | 11,202,226 |
| 2015-09-14 | $16.08 | $16.30 | $15.57 | $15.66 | $12.79 | 7,007,691 |
| 2015-09-11 | $16.12 | $16.17 | $15.55 | $16.01 | $13.08 | 7,530,622 |
| 2015-09-10 | $16.43 | $16.70 | $16.16 | $16.23 | $13.26 | 4,856,086 |
| 2015-09-09 | $17.00 | $17.04 | $16.53 | $16.55 | $13.52 | 4,011,890 |
| 2015-09-08 | $17.13 | $17.13 | $16.80 | $16.98 | $13.87 | 3,649,656 |
American Eagle Outfitters Inc (AEO) News Headlines
.jpg)
US Army Corps of Engineers to start clearing wreckage of DC plane collision Monday
The US Army Corps of Engineers, alongside the Coast Guard and the Navy’s Supervisor of Salvage and Diving, will start clearing the wreckage from the …
cnn.com Feb. 3, 2025.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Apple, Advanced Micro Devices, Chipotle, Alphabet, Mattel & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com Feb. 5, 2025.jpg)
FAA weighs permanent helicopter restrictions around Washington-area airport
Aviation officials want to permanently restrict helicopters from using airspace around Ronald Reagan Washington National Airport to avoid collisions …
foxbusiness.com Feb. 12, 2025Recent American Eagle Outfitters Inc (AEO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to American Eagle Outfitters Inc (AEO) in the Apparel Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TJX Companies Inc | TJX | Apparel Retail | Consumer Cyclical | 264,400 |
| Gap Inc | GPS | Apparel Retail | Consumer Cyclical | 135,000 |
| Ross Stores Inc | ROST | Apparel Retail | Consumer Cyclical | 60,000 |
| Burlington Stores Inc | BURL | Apparel Retail | Consumer Cyclical | 28,055 |
| Abercrombie & Fitch Co. - Class A | ANF | Apparel Retail | Consumer Cyclical | 25,000 |
| Urban Outfitters Inc | URBN | Apparel Retail | Consumer Cyclical | 24,000 |
| Express Inc | EXPR | Apparel Retail | Consumer Cyclical | 21,000 |
| Designer Brands Inc - Class A | DBI | Apparel Retail | Consumer Cyclical | 18,000 |
| Guess Inc | GES | Apparel Retail | Consumer Cyclical | 17,500 |
| Lululemon Athletica Inc | LULU | Apparel Retail | Consumer Cyclical | 17,362 |