AES Corp (AES) Exchange: NYSE
Data as of April 19, 2024
$16.40 ($0.13) 0.80%
AES Corp - Daily Information
Click for more stock information on AES Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $16.23 |
| Previous Close | $16.40 |
| High | $16.49 |
| Low | $16.20 |
| Adjusted Open | $16.23 |
| Previous Adjusted Close | $16.40 |
| Adjusted High | $16.49 |
| Adjusted Low | $16.20 |
About AES Corp (AES)
AES Corporation is a world leader in delivering services and innovative solutions for the generation, transmission, distribution, and optimization of electrical power. The company was founded in 1981 by Roger Sant and Dennis Bakke, and it is headquartered in Fairfax, Virginia. AES has grown to an organization of about 30,000 employees in 17 countries, with a presence spanning six continents. The company's operations span electric power generation facilities, renewable energy systems, transmission networks and electrical distribution networks. AES has also been a leader in providing energy efficiency solutions, focusing on conserving energy and reducing carbon emissions. AES is committed to providing affordable, reliable and clean energy to its customers and the communities it serves.
Invest in AES Corp (AES)
Historical Stock Data for AES Corp (AES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $16.23 | $16.49 | $16.20 | $16.40 | $16.40 | 7,100,682 |
| 2024-04-18 | $16.34 | $16.51 | $16.15 | $16.27 | $16.27 | 5,497,649 |
| 2024-04-17 | $16.01 | $16.33 | $15.73 | $16.14 | $16.14 | 7,886,993 |
| 2024-04-16 | $16.10 | $16.23 | $15.82 | $15.91 | $15.91 | 12,295,418 |
| 2024-04-15 | $16.90 | $17.21 | $15.92 | $16.16 | $16.16 | 10,443,247 |
| 2024-04-12 | $17.72 | $17.97 | $16.83 | $16.85 | $16.85 | 7,658,137 |
| 2024-04-11 | $17.91 | $17.92 | $17.47 | $17.82 | $17.82 | 8,324,836 |
| 2024-04-10 | $17.80 | $17.82 | $17.35 | $17.68 | $17.68 | 6,844,517 |
| 2024-04-09 | $18.37 | $18.54 | $18.09 | $18.29 | $18.29 | 7,779,352 |
| 2024-04-08 | $18.29 | $18.38 | $18.05 | $18.30 | $18.30 | 6,948,903 |
| 2024-04-05 | $18.00 | $18.28 | $17.77 | $18.08 | $18.08 | 7,167,423 |
| 2024-04-04 | $18.22 | $18.65 | $18.07 | $18.14 | $18.14 | 9,013,557 |
| 2024-04-03 | $17.74 | $17.99 | $17.67 | $17.90 | $17.90 | 6,351,250 |
| 2024-04-02 | $17.95 | $18.11 | $17.67 | $17.82 | $17.82 | 7,540,190 |
| 2024-04-01 | $18.07 | $18.11 | $17.60 | $18.07 | $18.07 | 8,741,226 |
| 2024-03-28 | $17.33 | $17.98 | $17.23 | $17.93 | $17.93 | 11,897,939 |
| 2024-03-27 | $16.88 | $17.29 | $16.65 | $17.25 | $17.25 | 10,702,732 |
| 2024-03-26 | $16.59 | $16.88 | $16.49 | $16.64 | $16.64 | 14,859,335 |
| 2024-03-25 | $16.24 | $16.53 | $16.17 | $16.45 | $16.45 | 10,622,756 |
| 2024-03-22 | $15.97 | $16.34 | $15.82 | $16.24 | $16.24 | 11,787,447 |
| 2024-03-21 | $15.55 | $15.90 | $15.50 | $15.76 | $15.76 | 34,627,820 |
| 2024-03-20 | $15.45 | $15.61 | $15.27 | $15.54 | $15.54 | 9,195,190 |
| 2024-03-19 | $14.97 | $15.68 | $14.86 | $15.54 | $15.54 | 8,790,772 |
| 2024-03-18 | $15.00 | $15.06 | $14.74 | $14.88 | $14.88 | 9,107,039 |
| 2024-03-15 | $15.06 | $15.26 | $14.93 | $15.01 | $15.01 | 16,883,979 |
| 2024-03-14 | $15.65 | $15.81 | $14.86 | $15.03 | $15.03 | 13,946,690 |
| 2024-03-13 | $16.01 | $16.20 | $15.71 | $15.75 | $15.75 | 12,248,090 |
| 2024-03-12 | $16.32 | $16.36 | $15.80 | $15.94 | $15.94 | 6,213,485 |
| 2024-03-11 | $16.28 | $16.67 | $16.17 | $16.39 | $16.39 | 10,260,933 |
| 2024-03-08 | $16.34 | $16.40 | $16.08 | $16.25 | $16.25 | 17,778,757 |
| 2024-03-07 | $16.50 | $16.53 | $16.15 | $16.16 | $16.16 | 6,692,625 |
| 2024-03-06 | $16.61 | $16.72 | $16.09 | $16.22 | $16.22 | 13,567,067 |
| 2024-03-05 | $16.10 | $17.18 | $16.02 | $16.15 | $16.15 | 16,423,224 |
| 2024-03-04 | $15.48 | $16.24 | $15.43 | $16.07 | $16.07 | 7,146,692 |
| 2024-03-01 | $15.20 | $15.51 | $14.84 | $15.47 | $15.47 | 7,914,110 |
| 2024-02-29 | $15.26 | $15.55 | $15.14 | $15.20 | $15.20 | 8,748,095 |
| 2024-02-28 | $15.02 | $15.38 | $14.86 | $15.06 | $15.06 | 11,942,436 |
| 2024-02-27 | $15.79 | $16.02 | $14.69 | $15.10 | $15.10 | 14,453,763 |
| 2024-02-26 | $15.88 | $15.94 | $15.41 | $15.55 | $15.55 | 10,295,567 |
| 2024-02-23 | $16.03 | $16.21 | $15.91 | $16.00 | $16.00 | 5,890,604 |
| 2024-02-22 | $16.40 | $16.56 | $15.99 | $16.00 | $16.00 | 6,580,039 |
| 2024-02-21 | $16.45 | $16.64 | $16.32 | $16.55 | $16.55 | 4,480,922 |
| 2024-02-20 | $16.61 | $16.89 | $16.40 | $16.42 | $16.42 | 5,732,645 |
| 2024-02-16 | $16.52 | $16.85 | $16.41 | $16.77 | $16.77 | 5,774,029 |
| 2024-02-15 | $16.36 | $16.92 | $16.30 | $16.78 | $16.78 | 6,395,735 |
| 2024-02-14 | $16.13 | $16.36 | $15.89 | $16.14 | $16.14 | 7,907,874 |
| 2024-02-13 | $16.43 | $16.54 | $15.70 | $16.00 | $16.00 | 7,946,418 |
| 2024-02-12 | $16.52 | $16.90 | $16.41 | $16.88 | $16.88 | 6,294,070 |
| 2024-02-09 | $16.19 | $16.48 | $16.13 | $16.46 | $16.46 | 5,498,441 |
| 2024-02-08 | $16.25 | $16.33 | $15.97 | $16.20 | $16.20 | 6,388,948 |
| 2024-02-07 | $16.62 | $16.71 | $16.15 | $16.32 | $16.32 | 8,234,054 |
| 2024-02-06 | $16.42 | $16.65 | $16.37 | $16.50 | $16.50 | 5,464,376 |
| 2024-02-05 | $16.69 | $16.78 | $16.23 | $16.51 | $16.51 | 5,550,577 |
| 2024-02-02 | $16.76 | $17.30 | $16.35 | $17.02 | $17.02 | 10,426,905 |
| 2024-02-01 | $16.73 | $17.16 | $16.53 | $17.16 | $17.16 | 4,543,295 |
| 2024-01-31 | $16.94 | $17.02 | $16.58 | $16.68 | $16.68 | 7,354,761 |
| 2024-01-30 | $17.17 | $17.24 | $16.79 | $16.97 | $16.80 | 4,966,119 |
| 2024-01-29 | $17.15 | $17.36 | $16.83 | $17.28 | $17.10 | 4,555,981 |
| 2024-01-26 | $17.23 | $17.41 | $17.13 | $17.15 | $16.97 | 5,193,177 |
| 2024-01-25 | $16.86 | $17.42 | $16.72 | $17.13 | $16.95 | 7,909,184 |
| 2024-01-24 | $17.10 | $17.16 | $16.48 | $16.50 | $16.33 | 5,269,826 |
| 2024-01-23 | $16.94 | $16.98 | $16.62 | $16.81 | $16.64 | 5,105,257 |
| 2024-01-22 | $17.00 | $17.38 | $16.76 | $16.78 | $16.61 | 7,773,319 |
| 2024-01-19 | $17.50 | $17.51 | $16.78 | $16.89 | $16.72 | 6,380,932 |
| 2024-01-18 | $17.28 | $17.42 | $17.10 | $17.38 | $17.20 | 4,630,794 |
| 2024-01-17 | $17.56 | $17.81 | $17.15 | $17.40 | $17.40 | 7,028,623 |
| 2024-01-16 | $18.14 | $18.32 | $17.80 | $17.89 | $17.89 | 4,828,831 |
| 2024-01-12 | $18.18 | $18.54 | $18.18 | $18.44 | $18.44 | 4,861,269 |
| 2024-01-11 | $18.72 | $18.77 | $17.77 | $18.03 | $18.03 | 4,921,042 |
| 2024-01-10 | $18.81 | $19.05 | $18.73 | $18.88 | $18.88 | 2,884,916 |
| 2024-01-09 | $18.80 | $19.13 | $18.76 | $18.86 | $18.86 | 3,265,843 |
| 2024-01-08 | $18.69 | $19.24 | $18.69 | $19.07 | $19.07 | 4,824,243 |
| 2024-01-05 | $18.80 | $19.35 | $18.63 | $18.80 | $18.80 | 12,165,689 |
| 2024-01-04 | $19.09 | $19.13 | $18.75 | $18.87 | $18.87 | 4,501,426 |
| 2024-01-03 | $19.11 | $19.16 | $18.57 | $18.93 | $18.93 | 7,540,721 |
| 2024-01-02 | $19.14 | $19.53 | $19.00 | $19.34 | $19.34 | 4,785,292 |
| 2023-12-29 | $19.18 | $19.41 | $19.14 | $19.25 | $19.25 | 3,749,560 |
| 2023-12-28 | $19.13 | $19.50 | $19.13 | $19.35 | $19.35 | 3,077,535 |
| 2023-12-27 | $19.33 | $19.40 | $19.18 | $19.28 | $19.28 | 2,939,535 |
| 2023-12-26 | $19.13 | $19.44 | $19.03 | $19.36 | $19.36 | 2,204,922 |
| 2023-12-22 | $18.96 | $19.32 | $18.86 | $19.10 | $19.10 | 2,907,712 |
| 2023-12-21 | $18.60 | $19.02 | $18.56 | $18.85 | $18.85 | 4,595,449 |
| 2023-12-20 | $19.30 | $19.33 | $18.35 | $18.37 | $18.37 | 6,999,769 |
| 2023-12-19 | $19.27 | $19.50 | $19.17 | $19.36 | $19.36 | 5,259,697 |
| 2023-12-18 | $19.43 | $19.44 | $18.93 | $19.02 | $19.02 | 4,448,631 |
| 2023-12-15 | $19.60 | $19.76 | $19.16 | $19.35 | $19.35 | 10,898,837 |
| 2023-12-14 | $19.75 | $20.24 | $19.45 | $19.63 | $19.63 | 10,522,630 |
| 2023-12-13 | $18.32 | $19.42 | $18.10 | $19.33 | $19.33 | 10,544,591 |
| 2023-12-12 | $18.13 | $18.27 | $17.86 | $18.21 | $18.21 | 4,472,209 |
| 2023-12-11 | $18.09 | $18.39 | $17.90 | $18.05 | $18.05 | 5,257,347 |
| 2023-12-08 | $18.15 | $18.26 | $18.03 | $18.22 | $18.22 | 6,169,917 |
| 2023-12-07 | $18.06 | $18.33 | $17.94 | $18.17 | $18.17 | 4,040,500 |
| 2023-12-06 | $18.13 | $18.20 | $17.86 | $17.94 | $17.94 | 10,013,063 |
| 2023-12-05 | $17.97 | $18.07 | $17.75 | $17.94 | $17.94 | 4,779,173 |
| 2023-12-04 | $17.90 | $18.14 | $17.71 | $17.98 | $17.98 | 7,498,911 |
| 2023-12-01 | $17.13 | $18.14 | $17.13 | $18.13 | $18.13 | 5,483,745 |
| 2023-11-30 | $17.29 | $17.52 | $17.04 | $17.21 | $17.21 | 8,903,821 |
| 2023-11-29 | $17.29 | $17.48 | $17.00 | $17.22 | $17.22 | 5,351,497 |
| 2023-11-28 | $16.94 | $17.27 | $16.77 | $17.17 | $17.17 | 3,751,014 |
| 2023-11-27 | $16.89 | $16.97 | $16.68 | $16.91 | $16.91 | 4,581,027 |
| 2023-11-24 | $16.87 | $17.08 | $16.86 | $16.93 | $16.93 | 2,055,826 |
| 2023-11-22 | $16.86 | $16.92 | $16.63 | $16.91 | $16.91 | 4,408,206 |
| 2023-11-21 | $17.12 | $17.19 | $16.63 | $16.74 | $16.74 | 5,930,464 |
| 2023-11-20 | $16.93 | $17.26 | $16.67 | $17.21 | $17.21 | 4,738,306 |
| 2023-11-17 | $17.08 | $17.12 | $16.84 | $17.01 | $17.01 | 4,858,265 |
| 2023-11-16 | $17.07 | $17.19 | $16.75 | $16.91 | $16.91 | 4,827,005 |
| 2023-11-15 | $16.84 | $17.27 | $16.78 | $17.01 | $17.01 | 7,047,104 |
| 2023-11-14 | $16.17 | $16.96 | $16.15 | $16.94 | $16.94 | 7,531,871 |
| 2023-11-13 | $15.74 | $15.90 | $15.51 | $15.54 | $15.54 | 5,024,912 |
| 2023-11-10 | $15.78 | $15.92 | $15.58 | $15.70 | $15.70 | 4,816,072 |
| 2023-11-09 | $16.30 | $16.34 | $15.59 | $15.63 | $15.63 | 6,535,987 |
| 2023-11-08 | $16.37 | $16.40 | $16.08 | $16.22 | $16.22 | 6,343,187 |
| 2023-11-07 | $16.40 | $16.43 | $16.10 | $16.14 | $16.14 | 5,877,549 |
| 2023-11-06 | $16.63 | $16.92 | $16.32 | $16.34 | $16.34 | 9,131,939 |
| 2023-11-03 | $16.00 | $16.84 | $15.63 | $16.79 | $16.79 | 12,325,397 |
| 2023-11-02 | $15.03 | $15.52 | $15.00 | $15.50 | $15.50 | 12,379,489 |
| 2023-11-01 | $14.93 | $14.95 | $14.70 | $14.85 | $14.85 | 15,484,288 |
| 2023-10-31 | $14.90 | $14.93 | $14.67 | $14.90 | $14.90 | 8,905,103 |
| 2023-10-30 | $14.90 | $15.08 | $14.72 | $14.95 | $14.79 | 9,187,614 |
| 2023-10-27 | $14.81 | $14.96 | $14.53 | $14.75 | $14.59 | 18,329,746 |
| 2023-10-26 | $14.73 | $14.97 | $14.65 | $14.90 | $14.74 | 6,990,966 |
| 2023-10-25 | $14.34 | $14.70 | $14.33 | $14.68 | $14.52 | 7,998,437 |
| 2023-10-24 | $14.16 | $14.57 | $14.15 | $14.53 | $14.37 | 8,650,523 |
| 2023-10-23 | $13.62 | $14.29 | $13.55 | $14.00 | $13.85 | 8,187,008 |
| 2023-10-20 | $13.75 | $13.94 | $13.60 | $13.83 | $13.68 | 12,450,694 |
| 2023-10-19 | $13.78 | $14.12 | $13.77 | $13.84 | $13.69 | 10,553,237 |
| 2023-10-18 | $13.68 | $13.90 | $13.57 | $13.87 | $13.72 | 11,462,828 |
| 2023-10-17 | $13.42 | $13.91 | $13.35 | $13.75 | $13.60 | 8,952,716 |
| 2023-10-16 | $13.26 | $13.82 | $13.17 | $13.71 | $13.56 | 10,671,371 |
| 2023-10-13 | $13.19 | $13.39 | $13.04 | $13.16 | $13.02 | 9,307,958 |
| 2023-10-12 | $13.19 | $13.23 | $12.87 | $13.05 | $12.91 | 13,743,618 |
| 2023-10-11 | $13.09 | $13.42 | $12.88 | $13.39 | $13.24 | 9,173,431 |
| 2023-10-10 | $12.86 | $13.25 | $12.70 | $13.00 | $12.86 | 10,449,557 |
| 2023-10-09 | $12.45 | $12.76 | $12.38 | $12.68 | $12.54 | 12,585,246 |
| 2023-10-06 | $12.10 | $12.50 | $11.43 | $12.45 | $12.31 | 27,880,011 |
| 2023-10-05 | $13.14 | $13.14 | $12.36 | $12.61 | $12.47 | 16,193,821 |
| 2023-10-04 | $13.61 | $13.66 | $12.92 | $13.20 | $13.05 | 10,909,983 |
| 2023-10-03 | $13.90 | $14.00 | $13.24 | $13.54 | $13.39 | 16,112,330 |
| 2023-10-02 | $15.08 | $15.13 | $14.10 | $14.16 | $14.00 | 9,800,345 |
| 2023-09-29 | $15.11 | $15.44 | $15.02 | $15.20 | $15.03 | 9,409,585 |
| 2023-09-28 | $16.08 | $16.14 | $14.85 | $14.88 | $14.72 | 10,088,149 |
| 2023-09-27 | $15.86 | $15.97 | $15.63 | $15.93 | $15.75 | 6,600,822 |
| 2023-09-26 | $16.17 | $16.22 | $15.75 | $15.86 | $15.69 | 6,904,356 |
| 2023-09-25 | $15.85 | $16.27 | $15.77 | $16.24 | $16.06 | 7,299,620 |
| 2023-09-22 | $16.34 | $16.41 | $15.92 | $15.96 | $15.78 | 6,984,696 |
| 2023-09-21 | $16.60 | $16.77 | $16.42 | $16.43 | $16.25 | 5,510,733 |
| 2023-09-20 | $16.89 | $17.09 | $16.77 | $16.79 | $16.61 | 5,185,151 |
| 2023-09-19 | $17.05 | $17.10 | $16.74 | $16.76 | $16.58 | 6,294,523 |
| 2023-09-18 | $17.21 | $17.28 | $17.01 | $17.08 | $16.89 | 5,241,730 |
| 2023-09-15 | $17.43 | $17.58 | $17.20 | $17.24 | $17.24 | 10,176,893 |
| 2023-09-14 | $17.18 | $17.51 | $17.08 | $17.39 | $17.39 | 11,388,258 |
| 2023-09-13 | $17.12 | $17.23 | $16.98 | $16.99 | $16.99 | 6,629,143 |
| 2023-09-12 | $17.07 | $17.27 | $17.00 | $17.03 | $17.03 | 8,104,680 |
| 2023-09-11 | $17.35 | $17.54 | $17.19 | $17.24 | $17.24 | 4,543,813 |
| 2023-09-08 | $16.99 | $17.39 | $16.97 | $17.27 | $17.27 | 6,048,893 |
| 2023-09-07 | $17.57 | $17.58 | $16.89 | $16.99 | $16.99 | 9,263,426 |
| 2023-09-06 | $17.42 | $17.44 | $17.22 | $17.43 | $17.43 | 10,448,964 |
| 2023-09-05 | $17.84 | $17.90 | $17.36 | $17.44 | $17.44 | 5,297,997 |
| 2023-09-01 | $18.00 | $18.11 | $17.54 | $17.89 | $17.89 | 5,346,749 |
| 2023-08-31 | $18.33 | $18.33 | $17.87 | $17.93 | $17.93 | 5,258,152 |
| 2023-08-30 | $18.13 | $18.37 | $18.08 | $18.22 | $18.22 | 3,083,362 |
| 2023-08-29 | $18.03 | $18.31 | $17.91 | $18.21 | $18.21 | 4,705,572 |
| 2023-08-28 | $18.14 | $18.24 | $17.86 | $17.92 | $17.92 | 2,336,173 |
| 2023-08-25 | $17.90 | $18.20 | $17.90 | $18.06 | $18.06 | 3,195,397 |
| 2023-08-24 | $18.21 | $18.46 | $17.65 | $17.72 | $17.72 | 5,114,152 |
| 2023-08-23 | $18.26 | $18.38 | $18.06 | $18.32 | $18.32 | 7,279,279 |
| 2023-08-22 | $17.91 | $18.03 | $17.75 | $17.96 | $17.96 | 5,206,360 |
| 2023-08-21 | $17.90 | $17.98 | $17.77 | $17.91 | $17.91 | 3,849,898 |
| 2023-08-18 | $17.97 | $18.11 | $17.90 | $18.01 | $18.01 | 6,197,868 |
| 2023-08-17 | $18.49 | $18.56 | $18.02 | $18.05 | $18.05 | 5,883,370 |
| 2023-08-16 | $18.01 | $18.59 | $17.94 | $18.41 | $18.41 | 11,081,364 |
| 2023-08-15 | $18.78 | $18.79 | $17.93 | $18.00 | $18.00 | 9,257,429 |
| 2023-08-14 | $19.38 | $19.40 | $18.82 | $19.02 | $19.02 | 4,722,549 |
| 2023-08-11 | $19.62 | $19.64 | $19.31 | $19.46 | $19.46 | 3,865,435 |
| 2023-08-10 | $19.75 | $20.01 | $19.47 | $19.61 | $19.61 | 4,916,111 |
| 2023-08-09 | $19.91 | $20.17 | $19.55 | $19.61 | $19.61 | 6,259,995 |
| 2023-08-08 | $19.53 | $19.67 | $19.19 | $19.62 | $19.62 | 5,062,255 |
| 2023-08-07 | $19.80 | $20.18 | $19.63 | $19.70 | $19.70 | 4,290,691 |
| 2023-08-04 | $20.69 | $20.69 | $19.59 | $19.64 | $19.64 | 7,884,095 |
| 2023-08-03 | $20.80 | $20.96 | $20.63 | $20.65 | $20.65 | 6,385,060 |
| 2023-08-02 | $20.75 | $21.12 | $20.63 | $21.04 | $21.04 | 4,754,833 |
| 2023-08-01 | $21.43 | $21.53 | $20.91 | $21.01 | $21.01 | 4,717,951 |
| 2023-07-31 | $21.75 | $21.90 | $21.53 | $21.63 | $21.63 | 3,825,414 |
| 2023-07-28 | $21.74 | $21.89 | $21.48 | $21.70 | $21.53 | 4,272,711 |
| 2023-07-27 | $21.90 | $22.02 | $21.24 | $21.38 | $21.22 | 4,733,876 |
| 2023-07-26 | $21.79 | $22.09 | $21.74 | $21.90 | $21.73 | 4,084,562 |
| 2023-07-25 | $21.48 | $21.97 | $21.37 | $21.87 | $21.70 | 6,787,115 |
| 2023-07-24 | $22.58 | $22.60 | $21.58 | $21.62 | $21.46 | 7,193,049 |
| 2023-07-21 | $21.93 | $22.56 | $21.85 | $22.49 | $22.49 | 3,806,276 |
| 2023-07-20 | $22.12 | $22.18 | $21.78 | $21.83 | $21.83 | 4,261,223 |
| 2023-07-19 | $21.80 | $22.21 | $21.80 | $22.10 | $22.10 | 4,283,009 |
| 2023-07-18 | $21.21 | $21.78 | $21.15 | $21.75 | $21.75 | 4,113,272 |
| 2023-07-17 | $21.43 | $21.58 | $21.16 | $21.38 | $21.38 | 2,656,036 |
| 2023-07-14 | $21.78 | $21.78 | $21.42 | $21.60 | $21.60 | 2,752,948 |
| 2023-07-13 | $21.62 | $21.86 | $21.62 | $21.83 | $21.83 | 4,292,783 |
| 2023-07-12 | $21.60 | $21.83 | $21.45 | $21.59 | $21.59 | 3,217,715 |
| 2023-07-11 | $21.09 | $21.41 | $21.02 | $21.40 | $21.40 | 2,250,646 |
| 2023-07-10 | $20.99 | $21.23 | $20.83 | $21.02 | $21.02 | 6,638,316 |
| 2023-07-07 | $21.01 | $21.35 | $20.96 | $21.09 | $21.09 | 4,315,863 |
| 2023-07-06 | $21.14 | $21.17 | $20.77 | $21.10 | $21.10 | 3,372,311 |
| 2023-07-05 | $20.99 | $21.59 | $20.91 | $21.45 | $21.45 | 4,642,239 |
| 2023-07-03 | $20.59 | $21.12 | $20.59 | $21.07 | $21.07 | 2,361,032 |
| 2023-06-30 | $20.59 | $20.78 | $20.44 | $20.73 | $20.73 | 3,843,623 |
| 2023-06-29 | $20.06 | $20.51 | $20.00 | $20.43 | $20.43 | 3,253,978 |
| 2023-06-28 | $20.79 | $20.81 | $20.12 | $20.20 | $20.20 | 5,914,738 |
| 2023-06-27 | $20.89 | $21.01 | $20.39 | $20.91 | $20.91 | 7,256,315 |
| 2023-06-26 | $20.46 | $20.77 | $20.41 | $20.71 | $20.71 | 5,520,314 |
| 2023-06-23 | $20.80 | $20.84 | $20.38 | $20.43 | $20.43 | 13,059,451 |
| 2023-06-22 | $20.45 | $20.92 | $19.88 | $20.91 | $20.91 | 12,867,606 |
| 2023-06-21 | $20.91 | $21.16 | $20.71 | $20.98 | $20.98 | 3,938,430 |
| 2023-06-20 | $21.25 | $21.25 | $20.89 | $21.01 | $21.01 | 3,434,571 |
| 2023-06-16 | $21.55 | $21.67 | $21.29 | $21.34 | $21.34 | 12,279,046 |
| 2023-06-15 | $20.77 | $21.55 | $20.74 | $21.49 | $21.49 | 6,267,922 |
| 2023-06-14 | $21.00 | $21.08 | $20.62 | $20.74 | $20.74 | 4,741,754 |
| 2023-06-13 | $20.23 | $20.86 | $20.21 | $20.83 | $20.83 | 8,249,697 |
| 2023-06-12 | $20.18 | $20.41 | $19.90 | $20.29 | $20.29 | 5,614,071 |
| 2023-06-09 | $20.48 | $20.53 | $19.84 | $20.09 | $20.09 | 7,058,920 |
| 2023-06-08 | $20.72 | $20.72 | $20.08 | $20.41 | $20.41 | 14,642,306 |
| 2023-06-07 | $20.39 | $20.70 | $20.04 | $20.68 | $20.68 | 14,685,140 |
| 2023-06-06 | $20.06 | $20.44 | $20.02 | $20.13 | $20.13 | 12,934,761 |
| 2023-06-05 | $20.26 | $20.47 | $19.98 | $20.08 | $20.08 | 6,366,767 |
| 2023-06-02 | $20.08 | $20.35 | $20.00 | $20.19 | $20.19 | 7,184,952 |
| 2023-06-01 | $19.88 | $20.11 | $19.69 | $19.88 | $19.88 | 4,703,227 |
| 2023-05-31 | $19.82 | $19.95 | $19.52 | $19.74 | $19.74 | 6,723,792 |
| 2023-05-30 | $19.98 | $20.34 | $19.89 | $19.90 | $19.90 | 7,773,155 |
| 2023-05-26 | $19.95 | $19.95 | $19.52 | $19.87 | $19.87 | 4,689,991 |
| 2023-05-25 | $20.20 | $20.26 | $19.75 | $19.95 | $19.95 | 5,551,799 |
| 2023-05-24 | $20.65 | $20.70 | $20.16 | $20.26 | $20.26 | 5,220,444 |
| 2023-05-23 | $20.87 | $21.15 | $20.65 | $20.76 | $20.76 | 3,169,131 |
| 2023-05-22 | $20.88 | $21.17 | $20.83 | $21.16 | $21.16 | 3,653,147 |
| 2023-05-19 | $21.03 | $21.14 | $20.77 | $20.81 | $20.81 | 5,907,467 |
| 2023-05-18 | $20.76 | $20.88 | $20.46 | $20.86 | $20.86 | 5,175,656 |
| 2023-05-17 | $20.90 | $21.21 | $20.74 | $20.95 | $20.95 | 5,808,790 |
| 2023-05-16 | $21.97 | $22.03 | $20.76 | $20.85 | $20.85 | 5,993,069 |
| 2023-05-15 | $22.24 | $22.33 | $21.93 | $21.99 | $21.99 | 4,990,303 |
| 2023-05-12 | $22.24 | $22.41 | $22.04 | $22.11 | $22.11 | 5,058,711 |
| 2023-05-11 | $22.50 | $22.56 | $21.95 | $22.03 | $22.03 | 4,653,916 |
| 2023-05-10 | $22.54 | $22.86 | $22.38 | $22.64 | $22.64 | 7,297,720 |
| 2023-05-09 | $21.62 | $22.31 | $21.24 | $22.27 | $22.27 | 12,860,329 |
| 2023-05-08 | $23.01 | $23.07 | $21.39 | $21.71 | $21.71 | 10,712,736 |
| 2023-05-05 | $22.59 | $22.78 | $22.13 | $22.67 | $22.67 | 8,358,709 |
| 2023-05-04 | $22.40 | $22.52 | $21.97 | $22.48 | $22.48 | 9,565,668 |
| 2023-05-03 | $22.72 | $22.93 | $22.39 | $22.45 | $22.45 | 4,575,949 |
| 2023-05-02 | $23.14 | $23.16 | $22.32 | $22.60 | $22.60 | 5,597,123 |
| 2023-05-01 | $23.59 | $23.76 | $23.14 | $23.16 | $23.16 | 3,848,882 |
| 2023-04-28 | $23.32 | $23.81 | $23.31 | $23.66 | $23.66 | 3,752,939 |
| 2023-04-27 | $23.31 | $23.69 | $23.28 | $23.57 | $23.41 | 4,640,270 |
| 2023-04-26 | $23.64 | $23.77 | $23.02 | $23.06 | $22.90 | 3,810,653 |
| 2023-04-25 | $24.08 | $24.08 | $23.80 | $23.87 | $23.70 | 2,764,103 |
| 2023-04-24 | $23.98 | $24.20 | $23.77 | $24.16 | $23.99 | 3,268,803 |
| 2023-04-21 | $23.94 | $24.27 | $23.87 | $24.00 | $23.83 | 4,430,455 |
| 2023-04-20 | $24.27 | $24.33 | $23.69 | $23.87 | $23.70 | 4,972,083 |
| 2023-04-19 | $24.33 | $24.54 | $24.20 | $24.50 | $24.33 | 2,833,482 |
| 2023-04-18 | $24.35 | $24.56 | $24.17 | $24.42 | $24.25 | 4,386,487 |
| 2023-04-17 | $24.28 | $24.60 | $23.85 | $24.33 | $24.16 | 7,172,987 |
| 2023-04-14 | $25.40 | $25.50 | $24.73 | $24.86 | $24.86 | 3,869,166 |
| 2023-04-13 | $25.20 | $25.61 | $24.87 | $25.54 | $25.54 | 3,830,745 |
| 2023-04-12 | $25.49 | $25.74 | $25.13 | $25.31 | $25.31 | 4,043,966 |
| 2023-04-11 | $24.93 | $25.45 | $24.87 | $25.35 | $25.35 | 5,144,957 |
| 2023-04-10 | $24.26 | $24.98 | $24.21 | $24.90 | $24.90 | 5,361,710 |
| 2023-04-06 | $24.24 | $24.40 | $24.04 | $24.40 | $24.40 | 4,738,933 |
| 2023-04-05 | $23.78 | $24.24 | $23.78 | $24.10 | $24.10 | 3,539,524 |
| 2023-04-04 | $23.90 | $23.94 | $23.59 | $23.82 | $23.82 | 2,781,424 |
| 2023-04-03 | $24.00 | $24.21 | $23.68 | $23.82 | $23.82 | 3,467,670 |
| 2023-03-31 | $23.74 | $24.14 | $23.71 | $24.08 | $24.08 | 4,310,972 |
| 2023-03-30 | $23.68 | $23.96 | $23.55 | $23.57 | $23.57 | 5,041,465 |
| 2023-03-29 | $23.16 | $23.48 | $23.00 | $23.46 | $23.46 | 4,270,960 |
| 2023-03-28 | $22.69 | $23.12 | $22.62 | $22.93 | $22.93 | 3,687,490 |
| 2023-03-27 | $22.50 | $22.62 | $22.26 | $22.60 | $22.60 | 5,489,442 |
| 2023-03-24 | $21.77 | $22.23 | $21.53 | $22.21 | $22.21 | 3,924,961 |
| 2023-03-23 | $22.20 | $22.45 | $21.73 | $21.96 | $21.96 | 3,238,176 |
| 2023-03-22 | $22.80 | $23.01 | $22.22 | $22.23 | $22.23 | 2,989,702 |
| 2023-03-21 | $22.89 | $23.26 | $22.71 | $22.97 | $22.97 | 5,516,709 |
| 2023-03-20 | $22.49 | $22.89 | $22.39 | $22.65 | $22.65 | 5,717,718 |
| 2023-03-17 | $23.05 | $23.11 | $22.29 | $22.39 | $22.39 | 8,431,182 |
| 2023-03-16 | $22.89 | $23.43 | $22.78 | $23.25 | $23.25 | 4,643,686 |
| 2023-03-15 | $22.94 | $23.20 | $22.62 | $23.05 | $23.05 | 4,902,948 |
| 2023-03-14 | $23.42 | $23.74 | $23.02 | $23.22 | $23.22 | 5,635,836 |
| 2023-03-13 | $23.10 | $23.99 | $22.89 | $22.90 | $22.90 | 5,832,684 |
| 2023-03-10 | $24.24 | $24.26 | $23.18 | $23.26 | $23.26 | 5,433,690 |
| 2023-03-09 | $24.66 | $25.07 | $24.22 | $24.29 | $24.29 | 3,208,640 |
| 2023-03-08 | $24.57 | $25.04 | $24.51 | $24.72 | $24.72 | 4,575,787 |
| 2023-03-07 | $25.15 | $25.24 | $24.40 | $24.51 | $24.51 | 2,799,957 |
| 2023-03-06 | $25.15 | $25.31 | $24.93 | $25.00 | $25.00 | 4,768,213 |
| 2023-03-03 | $24.74 | $25.13 | $24.62 | $25.10 | $25.10 | 3,246,533 |
| 2023-03-02 | $24.54 | $24.86 | $24.25 | $24.64 | $24.64 | 3,317,260 |
| 2023-03-01 | $24.68 | $25.17 | $24.57 | $24.63 | $24.63 | 4,371,213 |
| 2023-02-28 | $24.79 | $25.47 | $24.67 | $24.68 | $24.68 | 7,601,621 |
| 2023-02-27 | $25.69 | $26.41 | $24.64 | $24.88 | $24.88 | 9,350,478 |
| 2023-02-24 | $25.30 | $25.50 | $24.91 | $25.32 | $25.32 | 3,863,121 |
| 2023-02-23 | $25.56 | $25.70 | $25.26 | $25.39 | $25.39 | 7,165,062 |
| 2023-02-22 | $25.63 | $25.69 | $25.34 | $25.39 | $25.39 | 2,900,984 |
| 2023-02-21 | $26.06 | $26.09 | $25.52 | $25.57 | $25.57 | 2,634,050 |
| 2023-02-17 | $26.35 | $26.38 | $25.98 | $26.23 | $26.23 | 3,229,369 |
| 2023-02-16 | $26.27 | $26.58 | $26.16 | $26.37 | $26.37 | 3,325,542 |
| 2023-02-15 | $26.11 | $26.77 | $26.08 | $26.69 | $26.69 | 3,449,055 |
| 2023-02-14 | $26.26 | $26.57 | $26.04 | $26.29 | $26.29 | 2,019,693 |
| 2023-02-13 | $26.11 | $26.39 | $26.08 | $26.35 | $26.35 | 2,368,518 |
| 2023-02-10 | $25.60 | $26.20 | $25.45 | $26.11 | $26.11 | 3,454,491 |
| 2023-02-09 | $26.27 | $26.37 | $25.56 | $25.58 | $25.58 | 3,745,435 |
| 2023-02-08 | $26.29 | $26.39 | $26.00 | $26.16 | $26.16 | 4,631,712 |
| 2023-02-07 | $26.03 | $26.57 | $25.86 | $26.42 | $26.42 | 3,462,826 |
| 2023-02-06 | $26.14 | $26.23 | $25.79 | $26.21 | $26.21 | 2,821,742 |
| 2023-02-03 | $26.33 | $26.43 | $26.04 | $26.24 | $26.24 | 3,681,421 |
| 2023-02-02 | $26.90 | $27.06 | $26.44 | $26.52 | $26.52 | 5,524,369 |
| 2023-02-01 | $27.21 | $27.26 | $26.31 | $26.80 | $26.80 | 4,940,369 |
| 2023-01-31 | $26.33 | $27.42 | $26.17 | $27.41 | $27.41 | 5,743,139 |
| 2023-01-30 | $26.74 | $26.92 | $26.40 | $26.45 | $26.29 | 4,121,128 |
| 2023-01-27 | $27.60 | $27.71 | $26.96 | $26.97 | $26.81 | 4,816,602 |
| 2023-01-26 | $27.08 | $27.63 | $26.87 | $27.62 | $27.45 | 3,864,062 |
| 2023-01-25 | $26.71 | $27.11 | $26.40 | $27.01 | $26.85 | 8,757,340 |
| 2023-01-24 | $26.90 | $27.06 | $26.54 | $26.99 | $26.83 | 3,774,741 |
| 2023-01-23 | $26.90 | $27.26 | $26.70 | $26.91 | $26.75 | 2,716,113 |
| 2023-01-20 | $26.73 | $26.94 | $26.44 | $26.93 | $26.77 | 2,983,003 |
| 2023-01-19 | $26.81 | $26.93 | $26.40 | $26.64 | $26.48 | 5,245,974 |
| 2023-01-18 | $27.75 | $27.91 | $26.89 | $26.92 | $26.76 | 4,381,650 |
| 2023-01-17 | $27.94 | $28.18 | $27.59 | $27.60 | $27.43 | 3,161,756 |
| 2023-01-13 | $27.42 | $27.91 | $27.29 | $27.86 | $27.69 | 4,944,824 |
| 2023-01-12 | $27.76 | $27.90 | $27.50 | $27.69 | $27.52 | 6,403,520 |
| 2023-01-11 | $27.29 | $27.74 | $27.25 | $27.73 | $27.56 | 3,086,748 |
| 2023-01-10 | $27.22 | $27.37 | $26.61 | $27.23 | $27.07 | 2,932,512 |
| 2023-01-09 | $26.41 | $27.31 | $26.28 | $27.25 | $27.09 | 4,583,580 |
| 2023-01-06 | $26.11 | $26.65 | $26.02 | $26.43 | $26.27 | 4,184,318 |
| 2023-01-05 | $26.99 | $27.16 | $25.69 | $25.87 | $25.71 | 8,116,461 |
| 2023-01-04 | $28.27 | $28.53 | $26.93 | $27.28 | $27.12 | 8,624,262 |
| 2023-01-03 | $28.80 | $29.11 | $28.07 | $28.11 | $27.94 | 4,295,299 |
| 2022-12-30 | $28.71 | $28.83 | $28.37 | $28.76 | $28.59 | 2,233,036 |
| 2022-12-29 | $28.52 | $29.07 | $28.51 | $28.81 | $28.64 | 1,421,244 |
| 2022-12-28 | $28.99 | $28.99 | $28.16 | $28.32 | $28.15 | 3,244,972 |
| 2022-12-27 | $28.77 | $28.92 | $28.63 | $28.82 | $28.65 | 1,605,025 |
| 2022-12-23 | $28.26 | $28.71 | $28.15 | $28.68 | $28.51 | 1,532,491 |
| 2022-12-22 | $28.55 | $28.63 | $27.83 | $28.31 | $28.14 | 1,916,817 |
| 2022-12-21 | $28.54 | $28.85 | $28.25 | $28.74 | $28.57 | 2,610,612 |
| 2022-12-20 | $28.17 | $28.56 | $28.17 | $28.36 | $28.19 | 2,891,787 |
| 2022-12-19 | $28.37 | $28.47 | $27.99 | $28.20 | $28.03 | 2,463,349 |
| 2022-12-16 | $28.50 | $28.57 | $28.02 | $28.34 | $28.17 | 6,868,382 |
| 2022-12-15 | $28.98 | $29.00 | $28.50 | $28.71 | $28.54 | 3,491,850 |
| 2022-12-14 | $29.31 | $29.53 | $28.84 | $29.24 | $29.06 | 4,156,652 |
| 2022-12-13 | $29.78 | $29.89 | $28.85 | $29.27 | $29.09 | 6,077,749 |
| 2022-12-12 | $28.71 | $29.14 | $28.52 | $29.11 | $28.93 | 2,450,473 |
| 2022-12-09 | $28.23 | $28.75 | $28.14 | $28.52 | $28.35 | 3,861,680 |
| 2022-12-08 | $28.40 | $28.97 | $28.09 | $28.34 | $28.17 | 4,091,431 |
| 2022-12-07 | $28.05 | $28.24 | $27.88 | $27.98 | $27.81 | 3,048,733 |
| 2022-12-06 | $28.36 | $28.52 | $27.87 | $28.13 | $27.96 | 2,594,837 |
| 2022-12-05 | $28.39 | $28.60 | $28.20 | $28.37 | $28.20 | 2,910,868 |
| 2022-12-02 | $28.26 | $28.82 | $28.19 | $28.67 | $28.50 | 3,320,294 |
| 2022-12-01 | $29.32 | $29.61 | $28.65 | $28.72 | $28.55 | 3,003,608 |
| 2022-11-30 | $28.23 | $28.99 | $28.06 | $28.92 | $28.75 | 5,484,698 |
| 2022-11-29 | $28.08 | $28.37 | $27.88 | $28.26 | $28.09 | 3,672,845 |
| 2022-11-28 | $28.23 | $28.49 | $27.97 | $28.04 | $27.87 | 3,330,953 |
| 2022-11-25 | $28.71 | $29.11 | $28.56 | $28.61 | $28.44 | 1,896,615 |
| 2022-11-23 | $28.01 | $28.50 | $27.89 | $28.48 | $28.31 | 2,486,418 |
| 2022-11-22 | $28.21 | $28.51 | $27.89 | $28.08 | $27.91 | 3,461,621 |
| 2022-11-21 | $27.57 | $28.14 | $27.52 | $28.07 | $27.90 | 4,659,226 |
| 2022-11-18 | $27.90 | $28.06 | $27.27 | $27.66 | $27.49 | 6,902,295 |
| 2022-11-17 | $27.53 | $27.64 | $27.09 | $27.47 | $27.30 | 3,239,161 |
| 2022-11-16 | $27.66 | $28.07 | $27.61 | $27.96 | $27.79 | 3,190,597 |
| 2022-11-15 | $27.82 | $27.98 | $27.40 | $27.78 | $27.61 | 3,895,450 |
| 2022-11-14 | $28.02 | $28.02 | $27.52 | $27.53 | $27.36 | 3,022,726 |
| 2022-11-11 | $28.31 | $28.57 | $27.93 | $28.08 | $27.91 | 4,518,474 |
| 2022-11-10 | $27.17 | $28.24 | $26.96 | $28.22 | $28.05 | 6,382,286 |
| 2022-11-09 | $26.24 | $26.71 | $26.10 | $26.25 | $26.09 | 4,489,015 |
| 2022-11-08 | $26.82 | $26.84 | $26.18 | $26.49 | $26.33 | 4,159,973 |
| 2022-11-07 | $26.55 | $27.02 | $26.12 | $26.78 | $26.62 | 5,138,621 |
| 2022-11-04 | $27.00 | $27.17 | $25.74 | $26.46 | $26.30 | 4,355,967 |
| 2022-11-03 | $25.61 | $26.48 | $25.50 | $26.19 | $26.03 | 4,106,113 |
| 2022-11-02 | $26.26 | $26.74 | $25.73 | $25.83 | $25.67 | 3,976,130 |
| 2022-11-01 | $26.42 | $26.76 | $26.29 | $26.34 | $26.18 | 4,851,388 |
| 2022-10-31 | $26.25 | $26.38 | $25.98 | $26.16 | $26.00 | 4,763,420 |
| 2022-10-28 | $25.91 | $26.48 | $25.76 | $26.46 | $26.46 | 5,180,305 |
| 2022-10-27 | $25.77 | $26.17 | $25.65 | $25.77 | $25.77 | 3,732,365 |
| 2022-10-26 | $25.30 | $25.74 | $25.15 | $25.45 | $25.45 | 3,305,407 |
| 2022-10-25 | $24.68 | $25.40 | $24.60 | $25.19 | $25.19 | 4,641,950 |
| 2022-10-24 | $24.69 | $24.77 | $24.19 | $24.60 | $24.60 | 2,757,831 |
| 2022-10-21 | $23.80 | $24.49 | $23.51 | $24.48 | $24.48 | 4,534,153 |
| 2022-10-20 | $24.10 | $24.16 | $23.28 | $23.48 | $23.48 | 2,936,358 |
| 2022-10-19 | $24.07 | $24.41 | $23.93 | $24.13 | $24.13 | 3,103,149 |
| 2022-10-18 | $24.41 | $24.67 | $24.24 | $24.40 | $24.40 | 3,353,955 |
| 2022-10-17 | $23.89 | $24.34 | $23.82 | $23.88 | $23.88 | 3,994,728 |
| 2022-10-14 | $24.63 | $24.91 | $23.25 | $23.31 | $23.31 | 4,402,853 |
| 2022-10-13 | $23.62 | $24.57 | $23.24 | $24.40 | $24.40 | 5,199,874 |
| 2022-10-12 | $24.59 | $24.60 | $23.98 | $24.13 | $24.13 | 4,230,632 |
| 2022-10-11 | $24.77 | $25.00 | $24.41 | $24.68 | $24.68 | 4,794,160 |
| 2022-10-10 | $24.96 | $25.27 | $24.75 | $24.89 | $24.89 | 4,360,087 |
| 2022-10-07 | $25.19 | $25.37 | $24.61 | $24.92 | $24.92 | 4,443,990 |
| 2022-10-06 | $25.33 | $25.49 | $24.62 | $25.40 | $25.40 | 6,672,530 |
| 2022-10-05 | $24.78 | $25.61 | $24.66 | $25.42 | $25.42 | 4,867,804 |
| 2022-10-04 | $23.92 | $25.31 | $23.91 | $25.27 | $25.27 | 7,743,853 |
| 2022-10-03 | $23.06 | $23.82 | $22.78 | $23.56 | $23.56 | 5,741,226 |
| 2022-09-30 | $22.81 | $23.02 | $22.56 | $22.60 | $22.60 | 8,481,498 |
| 2022-09-29 | $22.67 | $22.99 | $22.38 | $22.75 | $22.75 | 8,189,219 |
| 2022-09-28 | $22.48 | $23.15 | $22.10 | $23.03 | $23.03 | 7,129,669 |
| 2022-09-27 | $23.33 | $23.38 | $22.21 | $22.24 | $22.24 | 7,457,820 |
| 2022-09-26 | $24.14 | $24.21 | $22.94 | $22.96 | $22.96 | 6,714,733 |
| 2022-09-23 | $24.55 | $24.63 | $23.57 | $24.29 | $24.29 | 5,154,908 |
| 2022-09-22 | $25.37 | $25.41 | $24.99 | $25.03 | $25.03 | 2,699,010 |
| 2022-09-21 | $26.10 | $26.21 | $25.39 | $25.40 | $25.40 | 3,180,446 |
| 2022-09-20 | $26.39 | $26.48 | $25.86 | $25.89 | $25.89 | 3,652,607 |
| 2022-09-19 | $25.74 | $26.62 | $25.74 | $26.60 | $26.60 | 3,406,939 |
| 2022-09-16 | $26.58 | $26.63 | $25.61 | $25.92 | $25.92 | 11,416,539 |
| 2022-09-15 | $26.62 | $27.03 | $26.49 | $26.69 | $26.69 | 4,884,456 |
| 2022-09-14 | $26.82 | $27.12 | $26.73 | $27.03 | $27.03 | 4,344,004 |
| 2022-09-13 | $26.99 | $27.42 | $26.62 | $26.83 | $26.83 | 4,038,171 |
| 2022-09-12 | $27.43 | $27.65 | $27.11 | $27.59 | $27.59 | 4,271,472 |
| 2022-09-09 | $27.50 | $27.61 | $27.28 | $27.43 | $27.43 | 4,636,936 |
| 2022-09-08 | $27.14 | $27.79 | $27.00 | $27.37 | $27.37 | 7,397,818 |
| 2022-09-07 | $26.19 | $27.21 | $26.19 | $27.18 | $27.18 | 7,019,948 |
| 2022-09-06 | $26.19 | $26.32 | $25.78 | $26.05 | $26.05 | 6,756,751 |
| 2022-09-02 | $26.07 | $26.68 | $25.91 | $26.15 | $26.15 | 7,663,423 |
| 2022-09-01 | $25.18 | $25.88 | $25.18 | $25.85 | $25.85 | 4,118,823 |
| 2022-08-31 | $25.46 | $25.60 | $25.30 | $25.45 | $25.45 | 5,223,190 |
| 2022-08-30 | $25.70 | $25.73 | $25.08 | $25.44 | $25.44 | 4,932,937 |
| 2022-08-29 | $25.37 | $25.82 | $25.29 | $25.48 | $25.48 | 2,971,542 |
| 2022-08-26 | $26.17 | $26.37 | $25.62 | $25.63 | $25.63 | 4,253,083 |
| 2022-08-25 | $25.80 | $26.33 | $25.73 | $26.27 | $26.27 | 4,942,655 |
| 2022-08-24 | $24.81 | $25.57 | $24.72 | $25.57 | $25.57 | 3,986,116 |
| 2022-08-23 | $25.05 | $25.17 | $24.68 | $24.81 | $24.81 | 3,614,899 |
| 2022-08-22 | $25.16 | $25.29 | $24.81 | $24.97 | $24.97 | 4,855,503 |
| 2022-08-19 | $25.98 | $26.01 | $25.31 | $25.58 | $25.58 | 7,786,097 |
| 2022-08-18 | $25.14 | $26.04 | $25.14 | $26.02 | $26.02 | 6,184,133 |
| 2022-08-17 | $24.79 | $25.14 | $24.71 | $25.01 | $25.01 | 3,101,395 |
| 2022-08-16 | $25.05 | $25.30 | $24.99 | $25.06 | $25.06 | 3,748,764 |
| 2022-08-15 | $24.80 | $25.21 | $24.77 | $25.18 | $25.18 | 3,456,027 |
| 2022-08-12 | $24.62 | $25.01 | $24.41 | $24.89 | $24.89 | 4,125,245 |
| 2022-08-11 | $24.55 | $24.66 | $24.30 | $24.35 | $24.35 | 4,379,218 |
| 2022-08-10 | $24.20 | $24.44 | $23.98 | $24.43 | $24.43 | 4,228,894 |
| 2022-08-09 | $23.92 | $24.09 | $23.75 | $23.84 | $23.84 | 3,756,004 |
| 2022-08-08 | $24.46 | $24.60 | $23.79 | $23.87 | $23.87 | 6,019,205 |
| 2022-08-05 | $23.71 | $24.43 | $23.35 | $24.22 | $24.22 | 8,553,407 |
| 2022-08-04 | $22.54 | $23.20 | $22.41 | $23.00 | $23.00 | 5,487,039 |
| 2022-08-03 | $22.49 | $22.58 | $22.06 | $22.55 | $22.55 | 3,138,142 |
| 2022-08-02 | $22.33 | $22.66 | $22.22 | $22.23 | $22.23 | 4,830,802 |
| 2022-08-01 | $22.15 | $22.38 | $21.97 | $22.36 | $22.36 | 3,796,306 |
| 2022-07-29 | $22.10 | $22.35 | $22.09 | $22.22 | $22.22 | 4,829,100 |
| 2022-07-28 | $22.23 | $22.35 | $21.19 | $22.28 | $22.12 | 9,046,198 |
| 2022-07-27 | $20.27 | $20.44 | $20.08 | $20.35 | $20.21 | 4,546,181 |
| 2022-07-26 | $20.02 | $20.29 | $19.99 | $20.14 | $20.00 | 3,061,349 |
| 2022-07-25 | $19.75 | $20.01 | $19.38 | $20.00 | $19.86 | 4,736,929 |
| 2022-07-22 | $20.04 | $20.27 | $19.41 | $19.73 | $19.59 | 5,321,773 |
| 2022-07-21 | $19.95 | $20.13 | $19.77 | $19.91 | $19.77 | 4,754,373 |
| 2022-07-20 | $20.50 | $20.60 | $19.95 | $19.98 | $19.84 | 7,499,264 |
| 2022-07-19 | $20.57 | $20.71 | $20.43 | $20.62 | $20.47 | 6,212,664 |
| 2022-07-18 | $20.61 | $20.78 | $20.23 | $20.28 | $20.14 | 3,688,814 |
| 2022-07-15 | $20.30 | $20.49 | $18.90 | $20.35 | $20.21 | 6,335,485 |
| 2022-07-14 | $20.52 | $20.58 | $20.06 | $20.52 | $20.38 | 4,974,377 |
| 2022-07-13 | $20.71 | $21.23 | $20.44 | $20.91 | $20.76 | 3,798,176 |
| 2022-07-12 | $21.07 | $21.44 | $20.91 | $21.07 | $20.92 | 2,781,205 |
| 2022-07-11 | $21.36 | $21.50 | $21.18 | $21.30 | $21.15 | 3,747,276 |
| 2022-07-08 | $21.31 | $21.64 | $21.18 | $21.50 | $21.35 | 4,849,508 |
| 2022-07-07 | $21.23 | $21.62 | $21.14 | $21.41 | $21.26 | 5,086,534 |
| 2022-07-06 | $21.29 | $21.61 | $20.94 | $21.04 | $20.89 | 4,473,923 |
| 2022-07-05 | $21.16 | $21.22 | $20.61 | $21.18 | $21.03 | 4,844,758 |
| 2022-07-01 | $21.01 | $21.53 | $20.99 | $21.48 | $21.33 | 4,741,899 |
| 2022-06-30 | $20.08 | $21.11 | $20.03 | $21.01 | $20.86 | 7,777,671 |
| 2022-06-29 | $21.10 | $21.10 | $20.15 | $20.36 | $20.22 | 8,174,245 |
| 2022-06-28 | $21.70 | $21.86 | $21.14 | $21.19 | $21.04 | 4,235,146 |
| 2022-06-27 | $21.32 | $21.55 | $21.14 | $21.45 | $21.30 | 3,791,552 |
| 2022-06-24 | $20.88 | $21.48 | $20.81 | $21.42 | $21.27 | 8,178,851 |
| 2022-06-23 | $20.28 | $20.77 | $20.25 | $20.70 | $20.55 | 4,685,135 |
| 2022-06-22 | $19.66 | $20.36 | $19.63 | $20.25 | $20.11 | 6,987,263 |
| 2022-06-21 | $19.50 | $19.95 | $19.45 | $19.89 | $19.75 | 6,041,513 |
| 2022-06-17 | $18.90 | $19.40 | $18.87 | $19.25 | $19.11 | 11,788,017 |
| 2022-06-16 | $19.00 | $19.27 | $18.70 | $18.94 | $18.81 | 11,495,873 |
| 2022-06-15 | $19.21 | $19.92 | $19.12 | $19.55 | $19.41 | 8,139,553 |
| 2022-06-14 | $19.38 | $19.47 | $18.62 | $18.91 | $18.78 | 7,640,627 |
| 2022-06-13 | $20.14 | $20.25 | $19.25 | $19.36 | $19.22 | 6,406,410 |
| 2022-06-10 | $21.10 | $21.12 | $20.49 | $20.69 | $20.54 | 5,348,540 |
| 2022-06-09 | $22.10 | $22.16 | $21.54 | $21.55 | $21.40 | 4,708,764 |
| 2022-06-08 | $22.41 | $22.64 | $22.18 | $22.22 | $22.06 | 4,644,543 |
| 2022-06-07 | $22.50 | $22.72 | $22.44 | $22.69 | $22.53 | 4,689,948 |
| 2022-06-06 | $23.19 | $23.69 | $22.67 | $22.71 | $22.55 | 5,583,075 |
| 2022-06-03 | $21.99 | $22.38 | $21.94 | $22.27 | $22.11 | 2,780,541 |
| 2022-06-02 | $21.97 | $22.15 | $21.68 | $22.14 | $21.98 | 3,458,371 |
| 2022-06-01 | $22.06 | $22.16 | $21.60 | $21.88 | $21.73 | 3,550,945 |
| 2022-05-31 | $22.26 | $22.37 | $21.99 | $22.04 | $21.88 | 5,242,288 |
| 2022-05-27 | $22.05 | $22.54 | $22.01 | $22.43 | $22.27 | 3,025,060 |
| 2022-05-26 | $21.57 | $22.23 | $21.53 | $22.00 | $21.84 | 4,105,154 |
| 2022-05-25 | $21.18 | $21.54 | $21.16 | $21.43 | $21.28 | 4,469,976 |
| 2022-05-24 | $21.02 | $21.30 | $20.46 | $21.24 | $21.09 | 4,420,124 |
| 2022-05-23 | $20.89 | $21.16 | $20.62 | $21.13 | $20.98 | 3,943,380 |
| 2022-05-20 | $20.81 | $20.90 | $20.12 | $20.53 | $20.39 | 5,709,388 |
| 2022-05-19 | $20.17 | $20.87 | $20.17 | $20.67 | $20.52 | 5,312,607 |
| 2022-05-18 | $20.65 | $20.71 | $20.11 | $20.23 | $20.09 | 3,547,131 |
| 2022-05-17 | $20.41 | $20.77 | $20.26 | $20.76 | $20.61 | 3,971,160 |
| 2022-05-16 | $20.20 | $20.36 | $19.98 | $20.06 | $19.92 | 4,846,047 |
| 2022-05-13 | $19.83 | $20.44 | $19.73 | $20.24 | $20.10 | 5,685,266 |
| 2022-05-12 | $19.87 | $20.13 | $19.14 | $19.45 | $19.31 | 8,280,408 |
| 2022-05-11 | $19.99 | $20.77 | $19.89 | $19.96 | $19.82 | 5,472,980 |
| 2022-05-10 | $20.34 | $20.54 | $19.38 | $19.96 | $19.82 | 7,188,571 |
| 2022-05-09 | $20.77 | $20.96 | $19.92 | $20.06 | $19.92 | 7,248,776 |
| 2022-05-06 | $20.98 | $21.32 | $20.09 | $20.94 | $20.79 | 6,054,087 |
| 2022-05-05 | $21.64 | $22.12 | $21.05 | $21.33 | $21.18 | 7,265,822 |
| 2022-05-04 | $20.81 | $22.06 | $20.78 | $21.92 | $21.77 | 9,005,363 |
| 2022-05-03 | $20.52 | $21.16 | $20.50 | $20.72 | $20.57 | 7,434,542 |
| 2022-05-02 | $20.58 | $20.82 | $20.10 | $20.60 | $20.45 | 5,730,315 |
| 2022-04-29 | $20.99 | $21.13 | $20.37 | $20.42 | $20.28 | 5,822,798 |
| 2022-04-28 | $21.17 | $21.28 | $20.71 | $21.04 | $20.89 | 4,263,741 |
| 2022-04-27 | $21.37 | $21.59 | $21.02 | $21.10 | $20.79 | 6,770,229 |
| 2022-04-26 | $21.75 | $21.95 | $21.30 | $21.34 | $21.03 | 7,082,717 |
| 2022-04-25 | $22.42 | $22.48 | $21.71 | $22.08 | $21.76 | 5,962,492 |
| 2022-04-22 | $23.01 | $23.21 | $22.48 | $22.49 | $22.16 | 7,456,990 |
| 2022-04-21 | $24.97 | $25.06 | $22.98 | $23.01 | $22.68 | 7,223,609 |
| 2022-04-20 | $24.74 | $25.40 | $24.43 | $24.91 | $24.55 | 7,436,570 |
| 2022-04-19 | $24.18 | $24.48 | $24.15 | $24.42 | $24.07 | 5,368,707 |
| 2022-04-18 | $24.38 | $24.58 | $23.97 | $24.10 | $23.75 | 3,880,683 |
| 2022-04-14 | $24.55 | $24.78 | $24.37 | $24.41 | $24.06 | 4,368,771 |
| 2022-04-13 | $24.39 | $24.57 | $24.23 | $24.47 | $24.12 | 4,850,787 |
| 2022-04-12 | $24.90 | $24.94 | $24.36 | $24.45 | $24.10 | 5,878,780 |
| 2022-04-11 | $24.84 | $24.96 | $24.31 | $24.69 | $24.33 | 9,024,547 |
| 2022-04-08 | $25.31 | $25.36 | $24.75 | $24.83 | $24.47 | 6,107,254 |
| 2022-04-07 | $25.45 | $25.58 | $25.18 | $25.23 | $24.87 | 6,435,937 |
| 2022-04-06 | $25.55 | $25.82 | $25.29 | $25.48 | $25.11 | 6,107,092 |
| 2022-04-05 | $26.20 | $26.52 | $25.80 | $25.94 | $25.56 | 4,302,331 |
| 2022-04-04 | $26.10 | $26.25 | $25.79 | $26.16 | $25.78 | 3,804,047 |
| 2022-04-01 | $25.80 | $26.25 | $25.69 | $26.22 | $25.84 | 4,588,912 |
| 2022-03-31 | $25.43 | $26.01 | $25.33 | $25.73 | $25.36 | 5,997,880 |
| 2022-03-30 | $25.38 | $25.55 | $25.26 | $25.45 | $25.08 | 6,506,769 |
| 2022-03-29 | $25.04 | $25.55 | $24.78 | $25.45 | $25.08 | 5,255,123 |
| 2022-03-28 | $24.28 | $24.67 | $24.25 | $24.65 | $24.29 | 3,714,261 |
| 2022-03-25 | $24.37 | $24.40 | $24.09 | $24.37 | $24.02 | 3,994,926 |
| 2022-03-24 | $23.56 | $24.25 | $23.38 | $24.24 | $23.89 | 6,925,098 |
| 2022-03-23 | $23.64 | $23.75 | $23.35 | $23.40 | $23.06 | 5,353,069 |
| 2022-03-22 | $23.68 | $23.95 | $23.59 | $23.72 | $23.38 | 3,797,396 |
| 2022-03-21 | $23.63 | $23.84 | $23.28 | $23.48 | $23.14 | 6,244,834 |
| 2022-03-18 | $23.41 | $23.81 | $23.29 | $23.69 | $23.35 | 8,651,167 |
| 2022-03-17 | $22.59 | $23.59 | $22.52 | $23.41 | $23.07 | 5,810,766 |
| 2022-03-16 | $22.40 | $22.93 | $22.37 | $22.65 | $22.32 | 5,490,403 |
| 2022-03-15 | $21.89 | $22.42 | $21.84 | $22.34 | $22.02 | 4,247,700 |
| 2022-03-14 | $22.32 | $22.51 | $21.59 | $21.72 | $21.41 | 5,516,979 |
| 2022-03-11 | $22.39 | $22.74 | $22.19 | $22.20 | $21.88 | 4,679,528 |
| 2022-03-10 | $21.82 | $22.41 | $21.70 | $22.35 | $22.03 | 3,953,053 |
| 2022-03-09 | $21.96 | $22.23 | $21.75 | $21.96 | $21.64 | 6,540,739 |
| 2022-03-08 | $22.00 | $22.19 | $21.56 | $21.56 | $21.25 | 8,533,295 |
| 2022-03-07 | $22.03 | $22.23 | $21.72 | $21.87 | $21.55 | 7,689,726 |
| 2022-03-04 | $21.27 | $21.88 | $21.20 | $21.82 | $21.50 | 8,925,835 |
| 2022-03-03 | $21.47 | $21.74 | $21.37 | $21.46 | $21.15 | 12,627,441 |
| 2022-03-02 | $20.79 | $21.54 | $20.64 | $21.41 | $21.10 | 6,606,438 |
| 2022-03-01 | $21.14 | $21.25 | $20.50 | $20.67 | $20.37 | 5,071,590 |
| 2022-02-28 | $21.00 | $21.51 | $20.89 | $21.23 | $20.92 | 8,264,603 |
| 2022-02-25 | $21.12 | $21.27 | $20.35 | $21.11 | $20.80 | 5,580,586 |
| 2022-02-24 | $20.03 | $21.03 | $19.76 | $20.92 | $20.62 | 10,375,609 |
| 2022-02-23 | $21.04 | $21.26 | $20.46 | $20.55 | $20.25 | 6,087,879 |
| 2022-02-22 | $21.23 | $21.34 | $20.78 | $21.01 | $20.71 | 4,569,686 |
| 2022-02-18 | $21.43 | $21.66 | $21.14 | $21.26 | $20.95 | 3,115,619 |
| 2022-02-17 | $21.76 | $21.82 | $21.33 | $21.47 | $21.16 | 4,914,478 |
| 2022-02-16 | $21.55 | $22.08 | $21.53 | $21.89 | $21.57 | 5,071,061 |
| 2022-02-15 | $21.75 | $21.88 | $21.52 | $21.56 | $21.25 | 6,016,416 |
| 2022-02-14 | $21.65 | $21.70 | $21.14 | $21.46 | $21.15 | 7,996,227 |
| 2022-02-11 | $22.35 | $22.63 | $21.52 | $21.55 | $21.24 | 8,335,633 |
| 2022-02-10 | $22.64 | $23.06 | $22.22 | $22.35 | $22.03 | 7,026,250 |
| 2022-02-09 | $22.77 | $23.07 | $22.72 | $22.98 | $22.65 | 4,202,183 |
| 2022-02-08 | $21.90 | $22.56 | $21.82 | $22.49 | $22.16 | 8,517,407 |
| 2022-02-07 | $21.86 | $22.07 | $21.60 | $21.80 | $21.48 | 5,478,352 |
| 2022-02-04 | $21.63 | $22.09 | $21.51 | $21.91 | $21.59 | 6,200,979 |
| 2022-02-03 | $22.04 | $22.26 | $21.71 | $21.76 | $21.45 | 5,251,355 |
| 2022-02-02 | $22.09 | $22.36 | $21.85 | $22.31 | $21.99 | 5,703,532 |
| 2022-02-01 | $22.22 | $22.32 | $21.91 | $22.16 | $21.84 | 6,924,768 |
| 2022-01-31 | $21.75 | $22.22 | $21.60 | $22.18 | $21.86 | 9,913,717 |
| 2022-01-28 | $21.90 | $22.17 | $21.62 | $22.15 | $21.68 | 4,187,751 |
| 2022-01-27 | $22.81 | $23.03 | $22.04 | $22.07 | $21.60 | 6,652,817 |
| 2022-01-26 | $22.54 | $23.08 | $22.19 | $22.42 | $21.94 | 7,061,026 |
| 2022-01-25 | $22.11 | $22.32 | $21.77 | $22.17 | $21.69 | 9,369,863 |
| 2022-01-24 | $22.50 | $22.63 | $21.54 | $22.59 | $22.11 | 10,358,930 |
| 2022-01-21 | $23.31 | $23.48 | $22.89 | $22.95 | $22.46 | 5,997,297 |
| 2022-01-20 | $23.26 | $24.05 | $23.20 | $23.39 | $22.89 | 7,856,911 |
| 2022-01-19 | $22.60 | $23.24 | $22.57 | $23.07 | $22.58 | 5,709,555 |
| 2022-01-18 | $22.80 | $22.95 | $22.46 | $22.59 | $22.11 | 4,438,719 |
| 2022-01-14 | $23.18 | $23.25 | $22.83 | $23.06 | $22.57 | 4,467,661 |
| 2022-01-13 | $23.44 | $23.68 | $23.22 | $23.27 | $22.77 | 3,049,028 |
| 2022-01-12 | $23.44 | $23.70 | $23.25 | $23.43 | $22.93 | 3,596,645 |
| 2022-01-11 | $23.00 | $23.39 | $23.00 | $23.34 | $22.84 | 3,872,698 |
| 2022-01-10 | $23.15 | $23.31 | $22.68 | $22.96 | $22.47 | 7,277,083 |
| 2022-01-07 | $23.24 | $23.47 | $22.98 | $23.10 | $22.60 | 4,655,421 |
| 2022-01-06 | $23.34 | $23.70 | $23.16 | $23.24 | $22.74 | 6,036,075 |
| 2022-01-05 | $24.35 | $24.48 | $23.32 | $23.33 | $22.83 | 6,392,606 |
| 2022-01-04 | $24.43 | $24.66 | $24.27 | $24.45 | $23.93 | 4,105,036 |
| 2022-01-03 | $24.41 | $24.70 | $24.04 | $24.38 | $23.86 | 2,741,168 |
| 2021-12-31 | $24.08 | $24.43 | $24.01 | $24.30 | $23.78 | 2,276,090 |
| 2021-12-30 | $23.90 | $24.29 | $23.82 | $24.17 | $23.65 | 3,201,730 |
| 2021-12-29 | $23.68 | $23.91 | $23.62 | $23.78 | $23.27 | 2,611,085 |
| 2021-12-28 | $23.75 | $24.01 | $23.65 | $23.74 | $23.23 | 1,908,727 |
| 2021-12-27 | $23.54 | $23.74 | $23.44 | $23.67 | $23.16 | 2,798,540 |
| 2021-12-23 | $23.66 | $23.73 | $23.51 | $23.55 | $23.05 | 3,790,735 |
| 2021-12-22 | $23.58 | $23.76 | $23.47 | $23.57 | $23.06 | 3,587,004 |
| 2021-12-21 | $23.41 | $24.00 | $23.38 | $23.71 | $23.20 | 4,944,836 |
| 2021-12-20 | $23.70 | $23.76 | $22.74 | $23.22 | $22.72 | 5,578,917 |
| 2021-12-17 | $23.87 | $24.31 | $23.59 | $24.09 | $23.57 | 6,214,324 |
| 2021-12-16 | $24.15 | $24.70 | $24.06 | $24.06 | $23.54 | 4,556,028 |
| 2021-12-15 | $23.55 | $24.16 | $23.49 | $24.13 | $23.61 | 3,671,061 |
| 2021-12-14 | $23.80 | $24.04 | $23.51 | $23.61 | $23.10 | 5,302,481 |
| 2021-12-13 | $24.35 | $24.35 | $23.78 | $23.92 | $23.41 | 5,358,817 |
| 2021-12-10 | $24.71 | $24.80 | $24.27 | $24.42 | $23.90 | 3,415,020 |
| 2021-12-09 | $24.87 | $24.98 | $24.53 | $24.55 | $24.02 | 4,453,999 |
| 2021-12-08 | $24.85 | $25.05 | $24.65 | $24.88 | $24.35 | 3,044,142 |
| 2021-12-07 | $24.63 | $25.04 | $24.57 | $24.82 | $24.29 | 3,693,517 |
| 2021-12-06 | $24.05 | $24.66 | $23.85 | $24.36 | $23.84 | 5,585,214 |
| 2021-12-03 | $24.20 | $24.34 | $23.54 | $23.76 | $23.25 | 6,167,848 |
| 2021-12-02 | $23.51 | $24.28 | $23.15 | $24.08 | $23.56 | 5,494,794 |
| 2021-12-01 | $23.72 | $24.46 | $23.53 | $23.58 | $23.07 | 9,057,967 |
| 2021-11-30 | $23.60 | $23.86 | $23.10 | $23.38 | $22.88 | 10,330,942 |
| 2021-11-29 | $24.10 | $24.11 | $23.54 | $23.62 | $23.11 | 4,307,058 |
| 2021-11-26 | $24.23 | $24.27 | $23.75 | $23.83 | $23.32 | 2,500,143 |
| 2021-11-24 | $24.53 | $24.92 | $24.26 | $24.72 | $24.19 | 4,134,854 |
| 2021-11-23 | $24.98 | $24.99 | $24.57 | $24.61 | $24.08 | 2,536,774 |
| 2021-11-22 | $24.69 | $25.15 | $24.52 | $24.94 | $24.41 | 4,611,846 |
| 2021-11-19 | $24.35 | $24.63 | $24.26 | $24.58 | $24.05 | 4,313,673 |
| 2021-11-18 | $24.71 | $24.83 | $24.12 | $24.47 | $23.95 | 2,918,665 |
| 2021-11-17 | $24.70 | $24.90 | $24.39 | $24.75 | $24.22 | 4,116,145 |
| 2021-11-16 | $25.00 | $25.07 | $24.74 | $25.06 | $24.52 | 2,730,024 |
| 2021-11-15 | $25.00 | $25.09 | $24.67 | $25.03 | $24.49 | 3,207,568 |
| 2021-11-12 | $24.84 | $24.86 | $24.37 | $24.72 | $24.19 | 4,149,769 |
| 2021-11-11 | $24.26 | $25.02 | $24.20 | $24.88 | $24.35 | 7,503,913 |
| 2021-11-10 | $23.82 | $24.25 | $23.82 | $24.10 | $23.58 | 3,499,956 |
| 2021-11-09 | $24.03 | $24.13 | $23.67 | $23.89 | $23.38 | 4,731,767 |
| 2021-11-08 | $25.01 | $25.10 | $23.77 | $23.91 | $23.40 | 7,360,340 |
| 2021-11-05 | $25.24 | $25.38 | $24.94 | $24.99 | $24.45 | 6,858,829 |
| 2021-11-04 | $25.85 | $25.95 | $24.72 | $25.12 | $24.58 | 5,778,382 |
| 2021-11-03 | $25.42 | $25.54 | $24.98 | $25.30 | $24.76 | 5,918,145 |
| 2021-11-02 | $25.37 | $25.49 | $25.13 | $25.37 | $24.83 | 4,902,747 |
| 2021-11-01 | $25.05 | $25.56 | $24.94 | $25.37 | $24.83 | 3,046,459 |
| 2021-10-29 | $25.43 | $25.56 | $24.93 | $25.13 | $24.45 | 5,021,437 |
| 2021-10-28 | $25.76 | $26.30 | $25.47 | $25.57 | $24.87 | 5,746,392 |
| 2021-10-27 | $25.41 | $25.91 | $25.34 | $25.66 | $24.96 | 5,546,259 |
| 2021-10-26 | $25.35 | $25.70 | $25.17 | $25.37 | $24.68 | 6,285,108 |
| 2021-10-25 | $24.88 | $25.26 | $24.84 | $25.17 | $24.49 | 3,834,363 |
| 2021-10-22 | $24.94 | $25.13 | $24.80 | $24.93 | $24.25 | 3,740,206 |
| 2021-10-21 | $24.92 | $25.04 | $24.54 | $24.79 | $24.12 | 4,068,589 |
| 2021-10-20 | $24.18 | $25.09 | $24.18 | $25.03 | $24.35 | 6,982,599 |
| 2021-10-19 | $24.04 | $24.29 | $23.92 | $24.15 | $23.49 | 3,291,570 |
| 2021-10-18 | $24.09 | $24.23 | $23.80 | $23.85 | $23.20 | 3,269,113 |
| 2021-10-15 | $24.49 | $24.66 | $24.31 | $24.41 | $23.75 | 3,537,764 |
| 2021-10-14 | $24.13 | $24.31 | $23.92 | $24.28 | $23.62 | 3,200,579 |
| 2021-10-13 | $24.09 | $24.22 | $23.82 | $23.95 | $23.30 | 5,890,203 |
| 2021-10-12 | $24.02 | $24.20 | $23.90 | $24.02 | $23.37 | 6,733,536 |
| 2021-10-11 | $24.02 | $24.19 | $23.84 | $24.00 | $23.35 | 7,662,489 |
| 2021-10-08 | $24.05 | $24.46 | $23.92 | $24.07 | $23.42 | 9,921,084 |
| 2021-10-07 | $23.51 | $24.34 | $23.43 | $24.09 | $23.43 | 10,589,164 |
| 2021-10-06 | $23.16 | $23.44 | $22.83 | $23.42 | $22.78 | 4,515,345 |
| 2021-10-05 | $22.93 | $23.44 | $22.70 | $23.38 | $22.74 | 5,162,392 |
| 2021-10-04 | $22.81 | $23.01 | $22.67 | $22.84 | $22.22 | 4,485,714 |
| 2021-10-01 | $23.04 | $23.21 | $22.71 | $22.90 | $22.28 | 4,779,662 |
| 2021-09-30 | $22.99 | $23.03 | $22.60 | $22.83 | $22.21 | 5,642,047 |
| 2021-09-29 | $23.13 | $23.16 | $22.83 | $22.94 | $22.32 | 3,551,165 |
| 2021-09-28 | $23.52 | $23.73 | $23.03 | $23.06 | $22.43 | 5,135,503 |
| 2021-09-27 | $23.36 | $23.93 | $23.33 | $23.45 | $22.81 | 3,742,075 |
| 2021-09-24 | $23.54 | $23.69 | $23.37 | $23.44 | $22.80 | 5,970,273 |
| 2021-09-23 | $23.83 | $24.06 | $23.47 | $23.54 | $22.90 | 3,411,268 |
| 2021-09-22 | $24.03 | $24.17 | $23.62 | $23.67 | $23.03 | 3,426,692 |
| 2021-09-21 | $24.07 | $24.16 | $23.85 | $23.92 | $23.27 | 4,271,952 |
| 2021-09-20 | $24.20 | $24.43 | $23.53 | $23.92 | $23.27 | 5,734,042 |
| 2021-09-17 | $24.52 | $24.85 | $24.48 | $24.60 | $23.93 | 10,357,780 |
| 2021-09-16 | $24.15 | $24.36 | $24.01 | $24.28 | $23.62 | 5,230,663 |
| 2021-09-15 | $23.78 | $24.18 | $23.66 | $24.11 | $23.45 | 4,909,498 |
| 2021-09-14 | $24.03 | $24.14 | $23.70 | $23.82 | $23.17 | 4,703,237 |
| 2021-09-13 | $24.00 | $24.04 | $23.71 | $23.87 | $23.22 | 5,941,405 |
| 2021-09-10 | $24.17 | $24.19 | $23.76 | $23.77 | $23.12 | 3,686,803 |
| 2021-09-09 | $24.19 | $24.29 | $23.99 | $24.06 | $23.41 | 4,377,719 |
| 2021-09-08 | $24.44 | $24.56 | $24.12 | $24.15 | $23.49 | 4,804,903 |
| 2021-09-07 | $24.47 | $24.59 | $24.28 | $24.45 | $23.78 | 7,112,050 |
| 2021-09-03 | $24.48 | $24.73 | $24.40 | $24.64 | $23.97 | 7,179,332 |
| 2021-09-02 | $24.13 | $24.54 | $24.11 | $24.53 | $23.86 | 3,283,637 |
| 2021-09-01 | $24.08 | $24.44 | $24.03 | $24.12 | $23.46 | 3,941,623 |
| 2021-08-31 | $24.16 | $24.23 | $23.77 | $23.87 | $23.22 | 6,436,321 |
| 2021-08-30 | $24.30 | $24.33 | $24.08 | $24.10 | $23.44 | 2,120,012 |
| 2021-08-27 | $23.76 | $24.19 | $23.71 | $24.19 | $23.53 | 4,578,684 |
| 2021-08-26 | $24.20 | $24.26 | $23.86 | $23.87 | $23.22 | 3,919,846 |
| 2021-08-25 | $24.18 | $24.52 | $24.08 | $24.26 | $23.60 | 6,158,337 |
| 2021-08-24 | $24.43 | $24.43 | $24.02 | $24.20 | $23.54 | 5,848,680 |
| 2021-08-23 | $24.40 | $24.48 | $24.00 | $24.25 | $23.59 | 5,704,254 |
| 2021-08-20 | $23.58 | $24.36 | $23.53 | $24.32 | $23.66 | 5,292,621 |
| 2021-08-19 | $23.60 | $23.94 | $23.52 | $23.64 | $23.00 | 5,192,591 |
| 2021-08-18 | $24.16 | $24.20 | $23.74 | $23.76 | $23.11 | 4,970,624 |
| 2021-08-17 | $24.18 | $24.24 | $23.74 | $24.09 | $23.43 | 3,452,259 |
| 2021-08-16 | $24.66 | $24.78 | $24.36 | $24.36 | $23.70 | 2,682,663 |
| 2021-08-13 | $25.00 | $25.19 | $24.75 | $24.79 | $24.12 | 3,272,442 |
| 2021-08-12 | $24.78 | $25.20 | $24.78 | $25.11 | $24.43 | 4,353,850 |
| 2021-08-11 | $24.37 | $24.93 | $24.37 | $24.89 | $24.21 | 4,700,627 |
| 2021-08-10 | $24.21 | $24.74 | $24.10 | $24.34 | $23.68 | 4,612,800 |
| 2021-08-09 | $24.55 | $24.59 | $24.16 | $24.17 | $23.51 | 5,950,573 |
| 2021-08-06 | $25.13 | $25.48 | $24.56 | $24.60 | $23.93 | 7,489,806 |
| 2021-08-05 | $24.30 | $25.26 | $23.83 | $24.85 | $24.17 | 10,640,792 |
| 2021-08-04 | $23.74 | $23.90 | $23.45 | $23.64 | $23.00 | 4,894,522 |
| 2021-08-03 | $23.65 | $24.12 | $23.52 | $23.92 | $23.27 | 10,843,580 |
| 2021-08-02 | $23.92 | $23.92 | $23.52 | $23.57 | $22.93 | 5,567,492 |
| 2021-07-30 | $23.89 | $24.22 | $23.65 | $23.70 | $23.06 | 5,208,863 |
| 2021-07-29 | $24.34 | $24.47 | $24.21 | $24.27 | $23.46 | 3,318,166 |
| 2021-07-28 | $24.45 | $24.49 | $24.02 | $24.22 | $23.41 | 2,984,293 |
| 2021-07-27 | $23.87 | $24.31 | $23.68 | $24.31 | $23.50 | 5,488,464 |
| 2021-07-26 | $23.91 | $24.18 | $23.84 | $24.00 | $23.20 | 4,904,264 |
| 2021-07-23 | $24.13 | $24.26 | $23.66 | $23.90 | $23.10 | 5,729,492 |
| 2021-07-22 | $24.48 | $24.49 | $23.94 | $24.02 | $23.22 | 5,477,329 |
| 2021-07-21 | $24.28 | $24.52 | $24.20 | $24.36 | $23.55 | 4,618,970 |
| 2021-07-20 | $23.67 | $24.28 | $23.61 | $24.10 | $23.30 | 6,737,402 |
| 2021-07-19 | $23.91 | $24.05 | $23.43 | $23.58 | $22.79 | 7,643,943 |
| 2021-07-16 | $24.67 | $24.83 | $24.21 | $24.36 | $23.55 | 6,356,777 |
| 2021-07-15 | $24.73 | $24.90 | $24.39 | $24.58 | $23.76 | 5,489,251 |
| 2021-07-14 | $25.02 | $25.40 | $24.94 | $24.95 | $24.12 | 3,645,252 |
| 2021-07-13 | $25.92 | $25.98 | $24.88 | $24.92 | $24.09 | 6,107,602 |
| 2021-07-12 | $25.66 | $25.97 | $25.40 | $25.95 | $25.08 | 6,083,562 |
| 2021-07-09 | $25.78 | $25.87 | $25.52 | $25.73 | $24.87 | 6,073,218 |
| 2021-07-08 | $25.54 | $25.93 | $25.13 | $25.49 | $24.64 | 5,596,628 |
| 2021-07-07 | $25.92 | $26.17 | $25.83 | $25.99 | $25.12 | 2,948,504 |
| 2021-07-06 | $26.24 | $26.28 | $25.68 | $26.00 | $25.13 | 3,579,207 |
| 2021-07-02 | $26.49 | $26.49 | $26.08 | $26.16 | $25.29 | 3,312,759 |
| 2021-07-01 | $26.33 | $26.45 | $26.09 | $26.33 | $25.45 | 4,103,069 |
| 2021-06-30 | $26.36 | $26.45 | $25.82 | $26.07 | $25.20 | 6,329,064 |
| 2021-06-29 | $26.49 | $27.00 | $26.35 | $26.37 | $25.49 | 4,447,600 |
| 2021-06-28 | $26.22 | $26.63 | $26.09 | $26.53 | $25.65 | 3,359,847 |
| 2021-06-25 | $26.03 | $26.26 | $26.01 | $26.22 | $25.35 | 3,341,399 |
| 2021-06-24 | $26.02 | $26.05 | $25.78 | $25.97 | $25.10 | 2,949,751 |
| 2021-06-23 | $25.81 | $26.06 | $25.64 | $25.86 | $25.00 | 3,178,342 |
| 2021-06-22 | $26.04 | $26.11 | $25.71 | $25.74 | $24.88 | 3,566,579 |
| 2021-06-21 | $25.39 | $26.21 | $25.25 | $26.15 | $25.28 | 4,941,415 |
| 2021-06-18 | $25.61 | $25.80 | $25.12 | $25.14 | $24.30 | 6,538,516 |
| 2021-06-17 | $25.66 | $26.14 | $25.47 | $26.07 | $25.20 | 4,101,072 |
| 2021-06-16 | $26.09 | $26.21 | $25.71 | $25.73 | $24.87 | 4,959,181 |
| 2021-06-15 | $25.81 | $26.29 | $25.67 | $26.06 | $25.19 | 4,043,105 |
| 2021-06-14 | $25.97 | $26.25 | $25.49 | $25.74 | $24.88 | 2,618,671 |
| 2021-06-11 | $25.54 | $25.90 | $25.46 | $25.88 | $25.02 | 3,660,759 |
| 2021-06-10 | $25.26 | $25.48 | $25.08 | $25.38 | $24.53 | 3,485,416 |
| 2021-06-09 | $25.45 | $25.50 | $25.17 | $25.20 | $24.36 | 3,357,151 |
| 2021-06-08 | $25.39 | $25.58 | $25.18 | $25.32 | $24.48 | 3,198,755 |
| 2021-06-07 | $25.15 | $25.34 | $24.92 | $25.32 | $24.48 | 3,692,879 |
| 2021-06-04 | $25.15 | $25.29 | $24.63 | $24.96 | $24.13 | 6,034,490 |
| 2021-06-03 | $24.94 | $25.34 | $24.68 | $25.07 | $24.23 | 3,554,993 |
| 2021-06-02 | $25.59 | $25.59 | $25.11 | $25.19 | $24.35 | 5,187,747 |
| 2021-06-01 | $25.57 | $25.80 | $25.42 | $25.63 | $24.78 | 4,035,251 |
| 2021-05-28 | $25.44 | $25.54 | $25.28 | $25.41 | $24.56 | 3,574,891 |
| 2021-05-27 | $25.63 | $25.66 | $25.32 | $25.34 | $24.50 | 5,363,874 |
| 2021-05-26 | $25.45 | $25.65 | $25.14 | $25.46 | $24.61 | 5,827,783 |
| 2021-05-25 | $25.85 | $25.85 | $25.28 | $25.34 | $24.50 | 7,456,138 |
| 2021-05-24 | $25.61 | $25.86 | $25.44 | $25.70 | $24.84 | 6,359,053 |
| 2021-05-21 | $25.49 | $25.69 | $25.26 | $25.36 | $24.51 | 7,333,932 |
| 2021-05-20 | $25.00 | $25.57 | $24.95 | $25.35 | $24.50 | 8,464,625 |
| 2021-05-19 | $24.51 | $24.97 | $24.34 | $24.94 | $24.11 | 7,925,072 |
| 2021-05-18 | $25.26 | $25.26 | $24.86 | $24.89 | $24.06 | 4,574,912 |
| 2021-05-17 | $25.14 | $25.43 | $24.87 | $25.17 | $24.33 | 5,523,108 |
| 2021-05-14 | $24.65 | $25.70 | $24.65 | $25.37 | $24.52 | 4,893,030 |
| 2021-05-13 | $24.83 | $25.04 | $24.13 | $24.44 | $23.63 | 5,314,351 |
| 2021-05-12 | $25.18 | $25.53 | $24.56 | $24.62 | $23.80 | 4,838,671 |
| 2021-05-11 | $25.28 | $25.46 | $24.91 | $25.34 | $24.50 | 5,084,031 |
| 2021-05-10 | $25.52 | $26.16 | $25.25 | $25.73 | $24.87 | 7,076,798 |
| 2021-05-07 | $25.57 | $26.00 | $24.93 | $25.79 | $24.93 | 10,752,368 |
| 2021-05-06 | $25.98 | $26.37 | $24.83 | $25.45 | $24.60 | 16,044,037 |
| 2021-05-05 | $26.90 | $27.18 | $26.30 | $26.47 | $25.59 | 8,271,700 |
| 2021-05-04 | $27.25 | $27.25 | $26.56 | $26.71 | $25.82 | 8,082,166 |
| 2021-05-03 | $28.00 | $28.08 | $27.34 | $27.35 | $26.44 | 5,982,116 |
| 2021-04-30 | $27.65 | $27.94 | $27.54 | $27.82 | $26.89 | 5,369,055 |
| 2021-04-29 | $27.97 | $28.31 | $27.78 | $27.90 | $26.97 | 5,413,807 |
| 2021-04-28 | $27.77 | $28.02 | $27.72 | $27.97 | $26.89 | 3,352,225 |
| 2021-04-27 | $28.27 | $28.29 | $27.71 | $27.80 | $26.73 | 2,982,376 |
| 2021-04-26 | $28.44 | $28.44 | $27.99 | $28.21 | $27.12 | 3,420,139 |
| 2021-04-23 | $28.23 | $28.50 | $28.17 | $28.30 | $27.21 | 3,297,148 |
| 2021-04-22 | $28.67 | $28.86 | $28.30 | $28.32 | $27.23 | 4,960,589 |
| 2021-04-21 | $28.03 | $28.43 | $27.84 | $28.39 | $27.30 | 3,877,996 |
| 2021-04-20 | $28.21 | $28.55 | $28.03 | $28.25 | $27.16 | 5,736,856 |
| 2021-04-19 | $28.57 | $28.70 | $28.09 | $28.34 | $27.25 | 5,036,826 |
| 2021-04-16 | $28.78 | $28.85 | $28.51 | $28.63 | $27.53 | 5,055,165 |
| 2021-04-15 | $28.50 | $28.71 | $28.36 | $28.53 | $27.43 | 4,727,813 |
| 2021-04-14 | $28.13 | $28.59 | $28.12 | $28.37 | $27.28 | 3,954,949 |
| 2021-04-13 | $27.73 | $28.27 | $27.47 | $28.24 | $27.15 | 4,947,521 |
| 2021-04-12 | $27.69 | $27.85 | $27.55 | $27.68 | $26.61 | 3,761,149 |
| 2021-04-09 | $27.50 | $27.78 | $26.95 | $27.72 | $26.65 | 5,970,801 |
| 2021-04-08 | $27.26 | $27.75 | $27.26 | $27.68 | $26.61 | 4,565,771 |
| 2021-04-07 | $27.79 | $27.86 | $26.92 | $27.09 | $26.05 | 6,073,249 |
| 2021-04-06 | $27.26 | $28.02 | $27.13 | $27.82 | $26.75 | 5,735,767 |
| 2021-04-05 | $27.43 | $27.53 | $26.96 | $27.34 | $26.29 | 6,462,600 |
| 2021-04-01 | $27.04 | $27.32 | $26.90 | $27.07 | $26.03 | 6,138,253 |
| 2021-03-31 | $27.08 | $27.31 | $26.77 | $26.81 | $25.78 | 5,727,952 |
| 2021-03-30 | $26.11 | $26.88 | $26.05 | $26.88 | $25.84 | 4,603,085 |
| 2021-03-29 | $26.19 | $26.32 | $25.98 | $26.07 | $25.07 | 3,794,887 |
| 2021-03-26 | $26.17 | $26.38 | $25.90 | $26.32 | $25.31 | 5,056,676 |
| 2021-03-25 | $25.38 | $26.25 | $25.17 | $26.12 | $25.11 | 5,455,916 |
| 2021-03-24 | $25.56 | $26.41 | $25.56 | $25.65 | $24.66 | 5,497,074 |
| 2021-03-23 | $25.97 | $26.02 | $25.41 | $25.58 | $24.59 | 6,874,227 |
| 2021-03-22 | $26.37 | $26.46 | $25.89 | $25.96 | $24.96 | 7,979,776 |
| 2021-03-19 | $26.01 | $26.55 | $25.90 | $26.31 | $25.30 | 11,160,661 |
| 2021-03-18 | $26.85 | $26.98 | $25.98 | $26.00 | $25.00 | 8,796,619 |
| 2021-03-17 | $27.79 | $27.79 | $26.37 | $26.85 | $25.82 | 11,942,901 |
| 2021-03-16 | $28.34 | $28.45 | $27.87 | $27.89 | $26.82 | 4,547,309 |
| 2021-03-15 | $28.38 | $28.76 | $28.28 | $28.50 | $27.40 | 4,336,933 |
| 2021-03-12 | $28.04 | $28.51 | $27.74 | $28.45 | $27.35 | 3,393,260 |
| 2021-03-11 | $27.82 | $28.32 | $27.71 | $28.18 | $27.09 | 4,632,992 |
| 2021-03-10 | $27.68 | $28.19 | $27.40 | $27.49 | $26.43 | 6,911,974 |
| 2021-03-09 | $26.87 | $27.96 | $26.70 | $27.53 | $26.47 | 6,344,426 |
| 2021-03-08 | $26.12 | $26.57 | $25.75 | $26.28 | $25.27 | 8,455,714 |
| 2021-03-05 | $26.00 | $26.24 | $24.83 | $25.99 | $24.99 | 10,636,865 |
| 2021-03-04 | $26.13 | $26.48 | $25.58 | $25.88 | $24.88 | 18,935,480 |
| 2021-03-03 | $26.76 | $26.94 | $26.35 | $26.89 | $25.85 | 6,996,861 |
| 2021-03-02 | $26.98 | $27.10 | $26.64 | $26.81 | $25.78 | 5,638,224 |
| 2021-03-01 | $27.07 | $27.30 | $26.60 | $27.00 | $25.96 | 6,045,842 |
| 2021-02-26 | $26.40 | $27.14 | $26.12 | $26.56 | $25.54 | 5,856,947 |
| 2021-02-25 | $27.68 | $27.89 | $26.19 | $26.35 | $25.33 | 8,266,157 |
| 2021-02-24 | $27.23 | $28.28 | $27.19 | $28.00 | $26.92 | 8,671,961 |
| 2021-02-23 | $26.88 | $27.34 | $25.54 | $27.22 | $26.17 | 9,793,373 |
| 2021-02-22 | $28.12 | $28.13 | $26.97 | $27.00 | $25.96 | 9,599,422 |
| 2021-02-19 | $28.01 | $28.60 | $27.93 | $28.31 | $27.22 | 4,352,059 |
| 2021-02-18 | $28.61 | $28.82 | $27.37 | $27.81 | $26.74 | 7,614,129 |
| 2021-02-17 | $28.80 | $29.01 | $28.53 | $28.76 | $27.65 | 4,718,119 |
| 2021-02-16 | $28.60 | $29.07 | $28.44 | $28.91 | $27.80 | 7,370,112 |
| 2021-02-12 | $28.00 | $28.54 | $27.95 | $28.53 | $27.43 | 4,984,242 |
| 2021-02-11 | $27.80 | $28.20 | $27.65 | $28.00 | $26.92 | 5,576,717 |
| 2021-02-10 | $28.08 | $28.13 | $27.08 | $27.64 | $26.58 | 7,075,402 |
| 2021-02-09 | $27.59 | $27.92 | $27.32 | $27.91 | $26.83 | 5,269,371 |
| 2021-02-08 | $27.15 | $27.96 | $26.95 | $27.68 | $26.61 | 8,431,896 |
| 2021-02-05 | $26.42 | $27.10 | $26.26 | $26.86 | $25.83 | 4,324,620 |
| 2021-02-04 | $25.75 | $26.22 | $25.63 | $26.17 | $25.16 | 4,831,754 |
| 2021-02-03 | $25.80 | $25.96 | $25.41 | $25.85 | $24.85 | 5,264,369 |
| 2021-02-02 | $25.11 | $26.18 | $24.94 | $25.75 | $24.76 | 11,206,518 |
| 2021-02-01 | $24.66 | $25.16 | $24.29 | $24.81 | $23.85 | 10,704,428 |
| 2021-01-29 | $24.29 | $24.91 | $24.24 | $24.39 | $23.45 | 7,250,268 |
| 2021-01-28 | $23.36 | $24.78 | $23.04 | $24.55 | $23.60 | 12,017,045 |
| 2021-01-27 | $23.96 | $24.00 | $22.82 | $22.96 | $21.94 | 14,199,893 |
| 2021-01-26 | $26.24 | $26.36 | $24.46 | $24.56 | $23.47 | 10,506,805 |
| 2021-01-25 | $26.86 | $27.21 | $25.91 | $26.23 | $25.07 | 10,717,415 |
| 2021-01-22 | $27.14 | $27.28 | $26.93 | $27.10 | $25.90 | 5,784,705 |
| 2021-01-21 | $28.03 | $28.08 | $27.17 | $27.28 | $26.07 | 7,106,885 |
| 2021-01-20 | $27.99 | $28.68 | $27.88 | $28.02 | $26.78 | 6,807,956 |
| 2021-01-19 | $28.05 | $28.41 | $27.75 | $28.06 | $26.81 | 6,587,179 |
| 2021-01-15 | $27.27 | $27.82 | $27.16 | $27.60 | $26.37 | 5,220,709 |
| 2021-01-14 | $26.88 | $27.58 | $26.88 | $27.45 | $26.23 | 5,924,666 |
| 2021-01-13 | $26.11 | $27.06 | $26.04 | $26.88 | $25.69 | 8,193,780 |
| 2021-01-12 | $25.53 | $26.12 | $25.47 | $26.02 | $24.87 | 5,218,046 |
| 2021-01-11 | $25.09 | $25.55 | $25.02 | $25.46 | $24.33 | 6,025,999 |
| 2021-01-08 | $24.89 | $25.45 | $24.75 | $25.42 | $24.29 | 4,479,375 |
| 2021-01-07 | $25.20 | $25.30 | $24.73 | $24.73 | $23.63 | 6,068,317 |
| 2021-01-06 | $24.28 | $25.22 | $24.10 | $24.98 | $23.87 | 6,504,520 |
| 2021-01-05 | $23.21 | $24.19 | $23.20 | $24.02 | $22.95 | 6,392,645 |
| 2021-01-04 | $23.71 | $23.99 | $23.02 | $23.24 | $22.21 | 6,523,449 |
| 2020-12-31 | $22.91 | $23.56 | $22.83 | $23.50 | $22.46 | 4,316,368 |
| 2020-12-30 | $22.98 | $23.12 | $22.66 | $22.78 | $21.77 | 8,226,344 |
| 2020-12-29 | $23.38 | $23.62 | $23.08 | $23.31 | $22.28 | 2,818,794 |
| 2020-12-28 | $23.48 | $23.61 | $23.24 | $23.30 | $22.27 | 3,884,608 |
| 2020-12-24 | $23.50 | $23.53 | $23.10 | $23.27 | $22.24 | 2,859,661 |
| 2020-12-23 | $23.14 | $23.56 | $23.00 | $23.49 | $22.45 | 5,114,110 |
| 2020-12-22 | $22.71 | $23.16 | $22.59 | $22.82 | $21.81 | 4,833,344 |
| 2020-12-21 | $22.33 | $23.15 | $22.08 | $22.62 | $21.62 | 6,095,819 |
| 2020-12-18 | $22.14 | $22.69 | $22.03 | $22.54 | $21.54 | 13,712,890 |
| 2020-12-17 | $21.98 | $22.46 | $21.98 | $22.09 | $21.11 | 6,010,019 |
| 2020-12-16 | $22.41 | $22.48 | $21.86 | $21.90 | $20.93 | 6,493,362 |
| 2020-12-15 | $21.41 | $22.30 | $21.30 | $22.28 | $21.29 | 5,431,682 |
| 2020-12-14 | $21.34 | $21.57 | $21.17 | $21.30 | $20.35 | 4,870,088 |
| 2020-12-11 | $20.67 | $21.23 | $20.52 | $21.15 | $20.21 | 4,495,472 |
| 2020-12-10 | $20.71 | $20.97 | $20.64 | $20.85 | $19.92 | 4,779,446 |
| 2020-12-09 | $21.18 | $21.26 | $20.69 | $20.85 | $19.92 | 4,848,422 |
| 2020-12-08 | $20.82 | $21.35 | $20.76 | $21.19 | $20.25 | 4,626,058 |
| 2020-12-07 | $20.99 | $21.16 | $20.64 | $20.87 | $19.94 | 4,224,965 |
| 2020-12-04 | $21.24 | $21.39 | $20.89 | $21.07 | $20.13 | 4,094,489 |
| 2020-12-03 | $21.11 | $21.54 | $21.01 | $21.16 | $20.22 | 5,008,778 |
| 2020-12-02 | $20.48 | $21.39 | $20.27 | $21.16 | $20.22 | 6,780,461 |
| 2020-12-01 | $20.66 | $20.92 | $20.54 | $20.60 | $19.69 | 5,885,538 |
| 2020-11-30 | $20.97 | $21.03 | $20.38 | $20.44 | $19.53 | 8,001,770 |
| 2020-11-27 | $21.08 | $21.12 | $20.92 | $21.04 | $20.11 | 1,924,099 |
| 2020-11-25 | $21.15 | $21.28 | $20.83 | $20.98 | $20.05 | 4,538,729 |
| 2020-11-24 | $20.72 | $21.23 | $20.55 | $21.15 | $20.21 | 5,628,239 |
| 2020-11-23 | $20.61 | $20.70 | $20.36 | $20.46 | $19.55 | 5,701,583 |
| 2020-11-20 | $20.73 | $20.85 | $20.38 | $20.42 | $19.51 | 6,956,379 |
| 2020-11-19 | $21.28 | $21.30 | $20.82 | $20.88 | $19.95 | 6,364,438 |
| 2020-11-18 | $21.36 | $21.55 | $21.18 | $21.37 | $20.42 | 11,402,248 |
| 2020-11-17 | $21.13 | $21.52 | $21.13 | $21.35 | $20.40 | 4,546,270 |
| 2020-11-16 | $21.29 | $21.43 | $21.07 | $21.33 | $20.38 | 5,490,159 |
| 2020-11-13 | $20.72 | $21.01 | $20.63 | $20.87 | $19.94 | 4,756,687 |
| 2020-11-12 | $21.11 | $21.11 | $20.28 | $20.54 | $19.63 | 5,706,848 |
| 2020-11-11 | $21.00 | $21.60 | $20.88 | $21.29 | $20.35 | 6,061,181 |
| 2020-11-10 | $20.95 | $21.07 | $20.52 | $20.82 | $19.90 | 6,543,680 |
| 2020-11-09 | $21.93 | $22.32 | $20.91 | $20.97 | $20.04 | 7,283,958 |
| 2020-11-06 | $20.91 | $21.33 | $20.36 | $20.41 | $19.50 | 4,317,790 |
| 2020-11-05 | $20.22 | $21.28 | $20.10 | $20.97 | $20.04 | 5,604,271 |
| 2020-11-04 | $20.26 | $20.42 | $19.89 | $19.94 | $19.05 | 6,436,238 |
| 2020-11-03 | $20.35 | $20.69 | $20.17 | $20.27 | $19.37 | 4,908,187 |
| 2020-11-02 | $19.79 | $20.14 | $19.67 | $20.00 | $19.11 | 5,621,572 |
| 2020-10-30 | $19.50 | $19.81 | $19.31 | $19.50 | $18.63 | 5,949,754 |
| 2020-10-29 | $19.32 | $19.73 | $18.98 | $19.53 | $18.66 | 4,772,925 |
| 2020-10-28 | $20.00 | $20.17 | $19.36 | $19.50 | $18.50 | 6,373,732 |
| 2020-10-27 | $20.57 | $20.67 | $20.27 | $20.34 | $19.30 | 3,718,973 |
| 2020-10-26 | $20.39 | $20.65 | $20.05 | $20.58 | $19.52 | 5,676,074 |
| 2020-10-23 | $20.55 | $20.76 | $20.32 | $20.65 | $19.59 | 3,881,517 |
| 2020-10-22 | $20.20 | $20.45 | $20.04 | $20.41 | $19.36 | 4,140,940 |
| 2020-10-21 | $19.97 | $20.27 | $19.94 | $20.21 | $19.17 | 5,450,742 |
| 2020-10-20 | $20.17 | $20.39 | $19.95 | $20.00 | $18.97 | 4,668,234 |
| 2020-10-19 | $19.90 | $20.10 | $19.68 | $19.90 | $18.88 | 8,025,448 |
| 2020-10-16 | $19.93 | $20.03 | $19.65 | $19.90 | $18.88 | 3,838,879 |
| 2020-10-15 | $19.34 | $19.95 | $19.28 | $19.86 | $18.84 | 3,941,689 |
| 2020-10-14 | $19.55 | $19.74 | $19.47 | $19.63 | $18.62 | 3,657,849 |
| 2020-10-13 | $19.31 | $19.61 | $19.27 | $19.55 | $18.55 | 5,105,677 |
| 2020-10-12 | $19.32 | $19.61 | $19.21 | $19.52 | $18.52 | 5,156,630 |
| 2020-10-09 | $19.50 | $19.57 | $18.98 | $19.32 | $18.33 | 7,942,812 |
| 2020-10-08 | $18.87 | $19.48 | $18.78 | $19.44 | $18.44 | 8,813,767 |
| 2020-10-07 | $18.76 | $18.93 | $18.59 | $18.75 | $17.79 | 3,546,920 |
| 2020-10-06 | $18.59 | $18.84 | $18.42 | $18.66 | $17.70 | 3,555,525 |
| 2020-10-05 | $18.65 | $18.78 | $18.55 | $18.58 | $17.63 | 3,445,046 |
| 2020-10-02 | $17.53 | $18.55 | $17.46 | $18.54 | $17.59 | 6,500,237 |
| 2020-10-01 | $18.24 | $18.31 | $17.68 | $17.92 | $17.00 | 4,895,918 |
| 2020-09-30 | $18.04 | $18.27 | $17.96 | $18.11 | $17.18 | 6,615,591 |
| 2020-09-29 | $18.06 | $18.23 | $17.82 | $18.00 | $17.08 | 4,226,866 |
| 2020-09-28 | $18.28 | $18.45 | $17.85 | $17.87 | $16.95 | 5,012,716 |
| 2020-09-25 | $18.01 | $18.07 | $17.72 | $17.99 | $17.07 | 3,652,737 |
| 2020-09-24 | $17.85 | $18.13 | $17.42 | $17.96 | $17.04 | 7,458,016 |
| 2020-09-23 | $18.37 | $18.45 | $17.76 | $17.76 | $16.85 | 5,635,964 |
| 2020-09-22 | $18.36 | $18.46 | $18.00 | $18.24 | $17.30 | 4,816,309 |
| 2020-09-21 | $18.42 | $18.53 | $17.98 | $18.36 | $17.42 | 4,674,856 |
| 2020-09-18 | $18.47 | $19.12 | $18.45 | $18.79 | $17.83 | 11,655,510 |
| 2020-09-17 | $17.88 | $18.59 | $17.61 | $18.43 | $17.48 | 6,893,627 |
| 2020-09-16 | $17.81 | $18.13 | $17.73 | $18.06 | $17.13 | 4,346,285 |
| 2020-09-15 | $18.09 | $18.14 | $17.62 | $17.79 | $16.88 | 3,703,311 |
| 2020-09-14 | $17.89 | $18.08 | $17.72 | $17.95 | $17.03 | 4,414,186 |
| 2020-09-11 | $17.40 | $17.85 | $17.26 | $17.80 | $16.89 | 7,266,184 |
| 2020-09-10 | $17.54 | $17.65 | $17.31 | $17.36 | $16.47 | 2,736,965 |
| 2020-09-09 | $17.55 | $17.74 | $17.33 | $17.54 | $16.64 | 2,988,929 |
| 2020-09-08 | $17.50 | $17.53 | $17.21 | $17.41 | $16.52 | 4,264,801 |
| 2020-09-04 | $17.75 | $17.80 | $17.13 | $17.57 | $16.67 | 4,318,221 |
| 2020-09-03 | $18.25 | $18.34 | $17.53 | $17.69 | $16.78 | 4,419,101 |
| 2020-09-02 | $17.92 | $18.25 | $17.73 | $18.18 | $17.25 | 4,967,338 |
| 2020-09-01 | $17.65 | $17.96 | $17.56 | $17.91 | $16.99 | 3,914,341 |
| 2020-08-31 | $17.93 | $17.99 | $17.67 | $17.75 | $16.84 | 4,074,718 |
| 2020-08-28 | $17.89 | $17.96 | $17.57 | $17.90 | $16.98 | 4,775,013 |
| 2020-08-27 | $17.78 | $18.01 | $17.70 | $17.91 | $16.99 | 3,515,416 |
| 2020-08-26 | $17.89 | $17.91 | $17.58 | $17.73 | $16.82 | 3,181,346 |
| 2020-08-25 | $18.17 | $18.17 | $17.65 | $17.89 | $16.97 | 2,839,361 |
| 2020-08-24 | $18.12 | $18.18 | $17.91 | $18.07 | $17.14 | 3,912,251 |
| 2020-08-21 | $18.00 | $18.16 | $17.82 | $18.02 | $17.09 | 5,183,430 |
| 2020-08-20 | $17.40 | $18.07 | $17.26 | $17.95 | $17.03 | 5,172,258 |
| 2020-08-19 | $17.74 | $17.97 | $17.58 | $17.62 | $16.72 | 2,614,785 |
| 2020-08-18 | $17.59 | $17.89 | $17.49 | $17.74 | $16.83 | 4,635,073 |
| 2020-08-17 | $17.60 | $17.80 | $17.49 | $17.67 | $16.76 | 4,249,474 |
| 2020-08-14 | $17.71 | $17.71 | $17.44 | $17.57 | $16.67 | 4,269,273 |
| 2020-08-13 | $17.29 | $17.99 | $17.16 | $17.79 | $16.88 | 7,945,746 |
| 2020-08-12 | $16.99 | $17.63 | $16.78 | $17.26 | $16.37 | 5,144,376 |
| 2020-08-11 | $17.73 | $17.86 | $16.96 | $16.98 | $16.11 | 5,873,685 |
| 2020-08-10 | $17.33 | $17.72 | $16.92 | $17.59 | $16.69 | 5,848,720 |
| 2020-08-07 | $16.43 | $17.30 | $16.37 | $17.16 | $16.28 | 8,627,785 |
| 2020-08-06 | $15.35 | $16.81 | $15.25 | $16.55 | $15.70 | 9,526,863 |
| 2020-08-05 | $15.60 | $15.67 | $15.21 | $15.40 | $14.61 | 6,051,907 |
| 2020-08-04 | $15.11 | $15.53 | $14.98 | $15.47 | $14.68 | 5,566,648 |
| 2020-08-03 | $15.22 | $15.22 | $14.95 | $15.12 | $14.34 | 3,456,977 |
| 2020-07-31 | $15.23 | $15.26 | $14.83 | $15.23 | $14.45 | 4,069,208 |
| 2020-07-30 | $15.38 | $15.48 | $15.14 | $15.42 | $14.49 | 3,175,353 |
| 2020-07-29 | $15.27 | $15.63 | $15.23 | $15.56 | $14.62 | 4,142,603 |
| 2020-07-28 | $15.13 | $15.38 | $15.13 | $15.20 | $14.29 | 3,343,963 |
| 2020-07-27 | $15.39 | $15.41 | $15.02 | $15.25 | $14.33 | 5,329,337 |
| 2020-07-24 | $15.72 | $15.84 | $15.31 | $15.40 | $14.47 | 4,226,584 |
| 2020-07-23 | $15.65 | $15.90 | $15.58 | $15.68 | $14.74 | 4,130,378 |
| 2020-07-22 | $15.24 | $15.72 | $14.89 | $15.60 | $14.66 | 6,716,521 |
| 2020-07-21 | $15.40 | $15.81 | $15.31 | $15.42 | $14.49 | 5,172,817 |
| 2020-07-20 | $15.52 | $15.53 | $15.15 | $15.26 | $14.34 | 5,592,018 |
| 2020-07-17 | $14.87 | $15.72 | $14.77 | $15.63 | $14.69 | 8,238,750 |
| 2020-07-16 | $15.06 | $15.17 | $14.82 | $14.88 | $13.98 | 3,706,010 |
| 2020-07-15 | $14.95 | $15.20 | $14.87 | $15.07 | $14.16 | 4,961,444 |
| 2020-07-14 | $14.60 | $14.99 | $14.55 | $14.76 | $13.87 | 6,563,330 |
| 2020-07-13 | $14.44 | $14.88 | $14.40 | $14.64 | $13.76 | 6,735,066 |
| 2020-07-10 | $13.92 | $14.43 | $13.89 | $14.36 | $13.50 | 5,157,975 |
| 2020-07-09 | $14.29 | $14.38 | $13.77 | $13.92 | $13.08 | 5,579,314 |
| 2020-07-08 | $14.08 | $14.47 | $13.96 | $14.44 | $13.57 | 6,383,372 |
| 2020-07-07 | $14.24 | $14.25 | $14.03 | $14.14 | $13.29 | 4,165,184 |
| 2020-07-06 | $14.79 | $15.05 | $14.34 | $14.47 | $13.60 | 5,526,909 |
| 2020-07-02 | $14.61 | $14.81 | $14.44 | $14.48 | $13.61 | 4,701,684 |
| 2020-07-01 | $14.60 | $14.69 | $14.28 | $14.41 | $13.54 | 5,704,206 |
| 2020-06-30 | $14.26 | $14.55 | $14.09 | $14.49 | $13.62 | 9,237,205 |
| 2020-06-29 | $13.96 | $14.44 | $13.72 | $14.34 | $13.48 | 9,840,408 |
| 2020-06-26 | $13.82 | $13.98 | $13.53 | $13.75 | $12.92 | 13,076,492 |
| 2020-06-25 | $13.74 | $13.96 | $13.57 | $13.88 | $13.04 | 9,719,412 |
| 2020-06-24 | $13.68 | $14.01 | $13.48 | $13.84 | $13.01 | 8,330,948 |
| 2020-06-23 | $14.13 | $14.38 | $13.77 | $13.84 | $13.01 | 7,689,335 |
| 2020-06-22 | $13.36 | $14.14 | $13.18 | $13.98 | $13.14 | 9,029,898 |
| 2020-06-19 | $13.71 | $13.91 | $13.32 | $13.34 | $12.54 | 11,402,374 |
| 2020-06-18 | $13.20 | $13.51 | $13.12 | $13.44 | $12.63 | 4,560,809 |
| 2020-06-17 | $13.77 | $13.88 | $13.29 | $13.41 | $12.60 | 6,822,364 |
| 2020-06-16 | $13.58 | $13.90 | $13.36 | $13.66 | $12.84 | 7,945,202 |
| 2020-06-15 | $12.23 | $12.98 | $12.03 | $12.88 | $12.10 | 5,975,898 |
| 2020-06-12 | $12.73 | $12.96 | $12.25 | $12.67 | $11.91 | 6,951,811 |
| 2020-06-11 | $12.50 | $12.60 | $12.00 | $12.20 | $11.47 | 8,830,917 |
| 2020-06-10 | $13.78 | $13.79 | $13.16 | $13.17 | $12.38 | 7,941,272 |
| 2020-06-09 | $14.51 | $14.59 | $13.72 | $13.84 | $13.01 | 6,287,477 |
| 2020-06-08 | $14.50 | $15.08 | $14.45 | $14.97 | $14.07 | 5,487,516 |
| 2020-06-05 | $14.48 | $15.06 | $14.22 | $14.30 | $13.44 | 8,315,993 |
| 2020-06-04 | $13.55 | $13.96 | $13.41 | $13.84 | $13.01 | 9,202,293 |
| 2020-06-03 | $13.34 | $13.75 | $13.33 | $13.63 | $12.81 | 5,722,119 |
| 2020-06-02 | $12.67 | $13.13 | $12.46 | $13.11 | $12.32 | 5,416,530 |
| 2020-06-01 | $12.47 | $12.76 | $12.33 | $12.55 | $11.79 | 6,523,183 |
| 2020-05-29 | $12.81 | $12.83 | $12.30 | $12.49 | $11.74 | 8,117,922 |
| 2020-05-28 | $12.94 | $13.15 | $12.62 | $12.89 | $12.11 | 8,437,539 |
| 2020-05-27 | $13.15 | $13.23 | $12.57 | $12.77 | $12.00 | 7,715,370 |
| 2020-05-26 | $12.83 | $13.17 | $12.74 | $12.88 | $12.10 | 5,538,076 |
| 2020-05-22 | $12.30 | $12.34 | $11.97 | $12.24 | $11.50 | 5,942,474 |
| 2020-05-21 | $12.90 | $13.00 | $12.29 | $12.31 | $11.57 | 7,768,573 |
| 2020-05-20 | $13.09 | $13.30 | $12.90 | $12.97 | $12.19 | 5,266,558 |
| 2020-05-19 | $13.15 | $13.26 | $12.81 | $12.81 | $12.04 | 5,433,349 |
| 2020-05-18 | $12.22 | $13.13 | $12.20 | $13.04 | $12.26 | 5,725,308 |
| 2020-05-15 | $11.72 | $11.83 | $11.56 | $11.75 | $11.04 | 7,669,563 |
| 2020-05-14 | $11.43 | $11.83 | $11.00 | $11.82 | $11.11 | 7,523,116 |
| 2020-05-13 | $12.36 | $12.39 | $11.51 | $11.61 | $10.91 | 9,045,980 |
| 2020-05-12 | $12.40 | $12.61 | $12.35 | $12.47 | $11.72 | 6,686,895 |
| 2020-05-11 | $12.74 | $12.74 | $12.32 | $12.40 | $11.65 | 5,335,028 |
| 2020-05-08 | $12.41 | $12.95 | $12.26 | $12.87 | $12.10 | 7,502,501 |
| 2020-05-07 | $12.53 | $13.05 | $12.07 | $12.12 | $11.39 | 7,777,505 |
| 2020-05-06 | $13.11 | $13.11 | $12.45 | $12.53 | $11.78 | 7,497,322 |
| 2020-05-05 | $13.02 | $13.21 | $12.90 | $13.05 | $12.26 | 5,684,931 |
| 2020-05-04 | $12.87 | $12.88 | $12.54 | $12.81 | $12.04 | 3,618,777 |
| 2020-05-01 | $13.00 | $13.17 | $12.60 | $12.94 | $12.16 | 3,957,381 |
| 2020-04-30 | $14.03 | $14.04 | $13.22 | $13.25 | $12.45 | 5,606,807 |
| 2020-04-29 | $13.98 | $14.48 | $13.87 | $14.32 | $13.31 | 5,761,094 |
| 2020-04-28 | $13.70 | $14.01 | $13.40 | $13.63 | $12.67 | 4,307,128 |
| 2020-04-27 | $13.00 | $13.45 | $12.89 | $13.28 | $12.35 | 3,550,609 |
| 2020-04-24 | $12.74 | $13.02 | $12.53 | $12.86 | $11.96 | 5,041,012 |
| 2020-04-23 | $12.82 | $13.14 | $12.65 | $12.69 | $11.80 | 4,019,265 |
| 2020-04-22 | $12.79 | $12.86 | $12.35 | $12.68 | $11.79 | 4,491,997 |
| 2020-04-21 | $12.40 | $12.58 | $12.25 | $12.46 | $11.58 | 5,759,131 |
| 2020-04-20 | $12.87 | $13.10 | $12.56 | $12.70 | $11.81 | 4,971,540 |
| 2020-04-17 | $12.59 | $13.19 | $12.48 | $13.12 | $12.20 | 7,583,824 |
| 2020-04-16 | $12.70 | $12.88 | $12.01 | $12.16 | $11.31 | 10,027,313 |
| 2020-04-15 | $13.31 | $13.65 | $12.66 | $12.69 | $11.80 | 10,034,196 |
| 2020-04-14 | $14.41 | $14.49 | $13.76 | $14.01 | $13.03 | 5,189,999 |
| 2020-04-13 | $14.63 | $14.63 | $13.92 | $14.19 | $13.19 | 3,743,531 |
| 2020-04-09 | $14.45 | $14.99 | $14.40 | $14.72 | $13.69 | 7,452,891 |
| 2020-04-08 | $13.21 | $14.27 | $13.16 | $14.13 | $13.14 | 4,545,554 |
| 2020-04-07 | $14.33 | $14.61 | $13.20 | $13.23 | $12.30 | 6,269,821 |
| 2020-04-06 | $12.90 | $13.78 | $12.80 | $13.62 | $12.66 | 5,157,946 |
| 2020-04-03 | $12.75 | $13.08 | $12.13 | $12.24 | $11.38 | 6,542,574 |
| 2020-04-02 | $12.66 | $13.57 | $12.48 | $13.04 | $12.12 | 6,683,706 |
| 2020-04-01 | $13.00 | $13.27 | $12.34 | $12.80 | $11.90 | 7,036,054 |
| 2020-03-31 | $13.50 | $13.93 | $13.18 | $13.60 | $12.64 | 6,793,581 |
| 2020-03-30 | $13.75 | $13.96 | $13.28 | $13.66 | $12.70 | 7,614,514 |
| 2020-03-27 | $12.85 | $13.83 | $12.68 | $13.45 | $12.51 | 5,612,390 |
| 2020-03-26 | $12.93 | $13.68 | $12.70 | $13.50 | $12.55 | 7,775,886 |
| 2020-03-25 | $12.75 | $13.59 | $11.81 | $12.82 | $11.92 | 7,160,874 |
| 2020-03-24 | $12.65 | $13.42 | $12.15 | $12.66 | $11.77 | 7,596,198 |
| 2020-03-23 | $11.98 | $12.99 | $11.53 | $11.87 | $11.04 | 10,708,174 |
| 2020-03-20 | $11.21 | $12.13 | $10.84 | $11.87 | $11.04 | 12,070,637 |
| 2020-03-19 | $9.50 | $11.27 | $9.00 | $10.99 | $10.22 | 8,728,227 |
| 2020-03-18 | $11.15 | $11.15 | $8.11 | $9.56 | $8.89 | 9,116,589 |
| 2020-03-17 | $11.30 | $11.72 | $9.84 | $11.56 | $10.75 | 7,798,988 |
| 2020-03-16 | $11.55 | $12.70 | $10.99 | $10.99 | $10.22 | 6,959,274 |
| 2020-03-13 | $12.99 | $13.23 | $11.98 | $13.00 | $12.09 | 6,997,158 |
| 2020-03-12 | $13.06 | $13.14 | $11.70 | $12.18 | $11.32 | 7,505,969 |
| 2020-03-11 | $14.76 | $14.96 | $14.04 | $14.16 | $13.17 | 7,915,381 |
| 2020-03-10 | $15.10 | $15.28 | $14.29 | $15.21 | $14.14 | 7,209,231 |
| 2020-03-09 | $15.65 | $15.80 | $14.49 | $14.58 | $13.56 | 6,967,027 |
| 2020-03-06 | $16.13 | $16.93 | $15.89 | $16.82 | $15.64 | 9,374,075 |
| 2020-03-05 | $17.53 | $17.54 | $16.58 | $16.73 | $15.55 | 6,056,417 |
| 2020-03-04 | $17.68 | $17.91 | $17.30 | $17.83 | $16.58 | 5,851,345 |
| 2020-03-03 | $18.01 | $18.43 | $17.41 | $17.43 | $16.21 | 11,037,924 |
| 2020-03-02 | $16.77 | $18.24 | $16.48 | $18.22 | $16.94 | 8,987,944 |
| 2020-02-28 | $16.00 | $17.39 | $15.75 | $16.73 | $15.55 | 12,558,205 |
| 2020-02-27 | $18.56 | $19.06 | $18.25 | $18.29 | $17.01 | 8,442,890 |
| 2020-02-26 | $19.49 | $19.53 | $18.68 | $18.69 | $17.38 | 4,952,817 |
| 2020-02-25 | $20.31 | $20.32 | $19.36 | $19.38 | $18.02 | 5,870,984 |
| 2020-02-24 | $20.33 | $20.49 | $20.13 | $20.25 | $18.83 | 3,921,957 |
| 2020-02-21 | $20.80 | $20.90 | $20.70 | $20.75 | $19.29 | 3,948,989 |
| 2020-02-20 | $20.87 | $20.94 | $20.66 | $20.80 | $19.34 | 2,818,950 |
| 2020-02-19 | $21.14 | $21.15 | $20.91 | $20.91 | $19.44 | 2,224,411 |
| 2020-02-18 | $20.94 | $21.23 | $20.84 | $21.03 | $19.55 | 2,535,773 |
| 2020-02-14 | $20.85 | $20.97 | $20.82 | $20.93 | $19.46 | 3,469,330 |
| 2020-02-13 | $20.91 | $20.96 | $20.74 | $20.83 | $19.37 | 3,407,659 |
| 2020-02-12 | $20.75 | $21.01 | $20.69 | $20.96 | $19.49 | 3,134,333 |
| 2020-02-11 | $20.61 | $20.89 | $20.60 | $20.79 | $19.33 | 3,166,021 |
| 2020-02-10 | $20.50 | $20.56 | $20.38 | $20.52 | $19.08 | 2,505,704 |
| 2020-02-07 | $20.55 | $20.61 | $20.42 | $20.50 | $19.06 | 2,206,297 |
| 2020-02-06 | $20.83 | $20.87 | $20.56 | $20.58 | $19.13 | 3,115,998 |
| 2020-02-05 | $20.68 | $20.91 | $20.62 | $20.76 | $19.30 | 3,629,103 |
| 2020-02-04 | $20.39 | $20.69 | $20.35 | $20.61 | $19.16 | 4,225,313 |
| 2020-02-03 | $19.97 | $20.38 | $19.90 | $20.31 | $18.88 | 3,843,290 |
| 2020-01-31 | $20.06 | $20.18 | $19.79 | $19.86 | $18.46 | 3,643,582 |
| 2020-01-30 | $20.08 | $20.20 | $19.94 | $20.18 | $18.76 | 2,355,519 |
| 2020-01-29 | $20.16 | $20.39 | $20.05 | $20.32 | $18.76 | 3,345,321 |
| 2020-01-28 | $20.16 | $20.33 | $20.08 | $20.18 | $18.63 | 3,129,451 |
| 2020-01-27 | $20.31 | $20.38 | $20.02 | $20.08 | $18.54 | 3,593,886 |
| 2020-01-24 | $20.55 | $20.56 | $20.32 | $20.38 | $18.81 | 2,052,446 |
| 2020-01-23 | $20.38 | $20.58 | $20.31 | $20.56 | $18.98 | 3,144,919 |
| 2020-01-22 | $20.45 | $20.71 | $20.38 | $20.40 | $18.83 | 3,833,080 |
| 2020-01-21 | $20.37 | $20.56 | $20.25 | $20.47 | $18.90 | 6,399,877 |
| 2020-01-17 | $20.51 | $20.60 | $20.24 | $20.50 | $18.93 | 5,006,079 |
| 2020-01-16 | $20.45 | $20.58 | $20.35 | $20.57 | $18.99 | 2,819,620 |
| 2020-01-15 | $20.35 | $20.58 | $20.26 | $20.46 | $18.89 | 3,099,173 |
| 2020-01-14 | $20.30 | $20.41 | $20.20 | $20.40 | $18.83 | 3,893,404 |
| 2020-01-13 | $20.14 | $20.42 | $20.14 | $20.31 | $18.75 | 3,143,707 |
| 2020-01-10 | $20.23 | $20.33 | $20.14 | $20.18 | $18.63 | 2,554,994 |
| 2020-01-09 | $20.07 | $20.42 | $20.07 | $20.26 | $18.70 | 4,163,175 |
| 2020-01-08 | $20.14 | $20.25 | $19.89 | $20.06 | $18.52 | 4,476,360 |
| 2020-01-07 | $20.02 | $20.12 | $19.88 | $20.10 | $18.56 | 3,240,685 |
| 2020-01-06 | $19.75 | $20.04 | $19.74 | $20.03 | $18.49 | 4,348,426 |
| 2020-01-03 | $19.89 | $20.04 | $19.74 | $19.80 | $18.28 | 5,349,469 |
| 2020-01-02 | $19.97 | $20.10 | $19.88 | $20.03 | $18.49 | 3,069,933 |
| 2019-12-31 | $20.05 | $20.12 | $19.76 | $19.90 | $18.37 | 6,044,828 |
| 2019-12-30 | $19.90 | $20.08 | $19.87 | $20.04 | $18.50 | 2,491,641 |
| 2019-12-27 | $19.91 | $19.99 | $19.80 | $19.98 | $18.45 | 2,250,393 |
| 2019-12-26 | $19.85 | $19.98 | $19.79 | $19.93 | $18.40 | 2,223,977 |
| 2019-12-24 | $19.83 | $19.89 | $19.74 | $19.76 | $18.24 | 986,177 |
| 2019-12-23 | $19.93 | $19.93 | $19.68 | $19.82 | $18.30 | 2,614,862 |
| 2019-12-20 | $19.54 | $19.96 | $19.49 | $19.81 | $18.29 | 9,091,628 |
| 2019-12-19 | $19.22 | $19.59 | $19.14 | $19.55 | $18.05 | 8,291,592 |
| 2019-12-18 | $18.88 | $19.37 | $18.81 | $19.17 | $17.70 | 11,938,927 |
| 2019-12-17 | $19.39 | $19.39 | $18.88 | $18.92 | $17.47 | 8,284,271 |
| 2019-12-16 | $18.97 | $19.38 | $18.94 | $19.37 | $17.88 | 4,945,640 |
| 2019-12-13 | $18.98 | $19.02 | $18.88 | $18.92 | $17.47 | 4,867,382 |
| 2019-12-12 | $18.88 | $19.15 | $18.86 | $18.93 | $17.48 | 4,581,940 |
| 2019-12-11 | $19.17 | $19.23 | $18.90 | $18.91 | $17.46 | 4,524,315 |
| 2019-12-10 | $18.85 | $19.23 | $18.82 | $19.13 | $17.66 | 3,757,306 |
| 2019-12-09 | $18.75 | $18.85 | $18.64 | $18.79 | $17.35 | 5,287,408 |
| 2019-12-06 | $18.77 | $18.86 | $18.69 | $18.72 | $17.28 | 6,705,901 |
| 2019-12-05 | $18.94 | $18.96 | $18.76 | $18.81 | $17.37 | 5,927,388 |
| 2019-12-04 | $18.79 | $18.99 | $18.77 | $18.90 | $17.45 | 5,882,207 |
| 2019-12-03 | $18.88 | $18.97 | $18.80 | $18.84 | $17.39 | 5,849,820 |
| 2019-12-02 | $18.90 | $18.98 | $18.84 | $18.92 | $17.47 | 5,518,463 |
| 2019-11-29 | $18.83 | $19.03 | $18.78 | $18.91 | $17.46 | 2,357,122 |
| 2019-11-27 | $18.75 | $18.91 | $18.70 | $18.89 | $17.44 | 3,455,413 |
| 2019-11-26 | $18.75 | $18.77 | $18.58 | $18.75 | $17.31 | 9,390,139 |
| 2019-11-25 | $18.78 | $18.83 | $18.65 | $18.78 | $17.34 | 5,669,297 |
| 2019-11-22 | $18.58 | $18.86 | $18.49 | $18.83 | $17.38 | 6,925,930 |
| 2019-11-21 | $18.60 | $18.64 | $18.33 | $18.50 | $17.08 | 7,280,845 |
| 2019-11-20 | $18.46 | $18.62 | $18.31 | $18.60 | $17.17 | 14,626,472 |
| 2019-11-19 | $18.47 | $18.53 | $18.40 | $18.48 | $17.06 | 5,964,403 |
| 2019-11-18 | $18.42 | $18.50 | $18.33 | $18.49 | $17.07 | 5,865,007 |
| 2019-11-15 | $18.40 | $18.48 | $18.33 | $18.45 | $17.03 | 6,748,687 |
| 2019-11-14 | $18.16 | $18.44 | $18.15 | $18.41 | $17.00 | 7,964,226 |
| 2019-11-13 | $18.10 | $18.21 | $17.98 | $18.15 | $16.76 | 6,014,007 |
| 2019-11-12 | $17.86 | $18.14 | $17.82 | $18.06 | $16.67 | 8,803,977 |
| 2019-11-11 | $17.65 | $18.03 | $17.56 | $17.93 | $16.55 | 6,042,735 |
| 2019-11-08 | $17.49 | $17.65 | $17.38 | $17.64 | $16.29 | 4,908,907 |
| 2019-11-07 | $17.73 | $17.80 | $17.34 | $17.57 | $16.22 | 6,058,544 |
| 2019-11-06 | $17.62 | $17.84 | $17.45 | $17.68 | $16.32 | 5,717,115 |
| 2019-11-05 | $17.37 | $17.50 | $17.12 | $17.19 | $15.87 | 5,868,275 |
| 2019-11-04 | $17.51 | $17.62 | $17.33 | $17.42 | $16.08 | 6,253,958 |
| 2019-11-01 | $17.09 | $17.54 | $17.09 | $17.51 | $16.17 | 5,317,544 |
| 2019-10-31 | $17.09 | $17.11 | $16.97 | $17.05 | $15.74 | 5,336,604 |
| 2019-10-30 | $17.08 | $17.23 | $16.96 | $17.21 | $15.76 | 6,610,059 |
| 2019-10-29 | $16.93 | $17.16 | $16.89 | $17.09 | $15.65 | 5,620,142 |
| 2019-10-28 | $16.80 | $17.19 | $16.75 | $16.98 | $15.55 | 5,094,244 |
| 2019-10-25 | $16.82 | $16.92 | $16.66 | $16.80 | $15.39 | 3,494,082 |
| 2019-10-24 | $17.20 | $17.21 | $16.85 | $16.88 | $15.46 | 5,174,667 |
| 2019-10-23 | $16.86 | $17.15 | $16.84 | $17.13 | $15.69 | 6,362,851 |
| 2019-10-22 | $16.48 | $16.92 | $16.34 | $16.90 | $15.48 | 5,576,309 |
| 2019-10-21 | $16.40 | $16.50 | $16.33 | $16.44 | $15.06 | 4,126,603 |
| 2019-10-18 | $16.19 | $16.48 | $16.12 | $16.38 | $15.00 | 4,070,603 |
| 2019-10-17 | $16.10 | $16.30 | $16.07 | $16.24 | $14.87 | 3,028,435 |
| 2019-10-16 | $15.97 | $16.14 | $15.95 | $16.13 | $14.77 | 4,117,151 |
| 2019-10-15 | $15.93 | $16.19 | $15.84 | $16.02 | $14.67 | 4,858,336 |
| 2019-10-14 | $16.03 | $16.04 | $15.87 | $15.99 | $14.64 | 2,969,733 |
| 2019-10-11 | $15.87 | $16.15 | $15.86 | $16.01 | $14.66 | 3,461,426 |
| 2019-10-10 | $15.52 | $15.85 | $15.49 | $15.82 | $14.49 | 3,063,211 |
| 2019-10-09 | $15.56 | $15.67 | $15.43 | $15.54 | $14.23 | 4,693,948 |
| 2019-10-08 | $15.80 | $15.87 | $15.49 | $15.51 | $14.21 | 4,203,432 |
| 2019-10-07 | $16.00 | $16.06 | $15.84 | $15.85 | $14.52 | 3,308,147 |
| 2019-10-04 | $15.86 | $16.03 | $15.67 | $16.03 | $14.68 | 3,925,960 |
| 2019-10-03 | $15.73 | $15.88 | $15.62 | $15.80 | $14.47 | 4,591,384 |
| 2019-10-02 | $16.25 | $16.25 | $15.70 | $15.70 | $14.38 | 4,670,904 |
| 2019-10-01 | $16.22 | $16.42 | $16.14 | $16.24 | $14.87 | 3,743,002 |
| 2019-09-30 | $16.37 | $16.45 | $16.22 | $16.34 | $14.97 | 3,559,194 |
| 2019-09-27 | $16.26 | $16.53 | $16.17 | $16.31 | $14.94 | 4,433,797 |
| 2019-09-26 | $16.19 | $16.30 | $16.05 | $16.22 | $14.86 | 3,612,101 |
| 2019-09-25 | $16.14 | $16.27 | $16.08 | $16.12 | $14.76 | 4,348,577 |
| 2019-09-24 | $16.30 | $16.35 | $16.05 | $16.17 | $14.81 | 4,858,164 |
| 2019-09-23 | $16.08 | $16.29 | $15.95 | $16.25 | $14.88 | 3,698,216 |
| 2019-09-20 | $15.97 | $16.19 | $15.91 | $16.09 | $14.74 | 7,457,811 |
| 2019-09-19 | $16.07 | $16.11 | $15.91 | $15.95 | $14.61 | 4,658,542 |
| 2019-09-18 | $15.94 | $16.06 | $15.80 | $16.05 | $14.70 | 3,881,240 |
| 2019-09-17 | $16.00 | $16.04 | $15.84 | $15.89 | $14.55 | 4,327,307 |
| 2019-09-16 | $15.84 | $16.01 | $15.62 | $16.00 | $14.65 | 4,344,300 |
| 2019-09-13 | $15.67 | $15.96 | $15.64 | $15.79 | $14.46 | 5,643,176 |
| 2019-09-12 | $15.60 | $15.77 | $15.43 | $15.67 | $14.35 | 6,214,075 |
| 2019-09-11 | $15.20 | $15.62 | $15.12 | $15.55 | $14.24 | 5,881,868 |
| 2019-09-10 | $15.01 | $15.19 | $14.99 | $15.18 | $13.90 | 3,254,008 |
| 2019-09-09 | $15.28 | $15.38 | $14.85 | $15.03 | $13.77 | 4,347,979 |
| 2019-09-06 | $15.53 | $15.57 | $15.28 | $15.31 | $14.02 | 3,491,180 |
| 2019-09-05 | $15.21 | $15.53 | $15.21 | $15.44 | $14.14 | 5,726,752 |
| 2019-09-04 | $15.42 | $15.48 | $15.22 | $15.29 | $14.00 | 3,519,236 |
| 2019-09-03 | $15.22 | $15.45 | $15.17 | $15.34 | $14.05 | 5,743,114 |
| 2019-08-30 | $15.20 | $15.41 | $15.16 | $15.33 | $14.04 | 5,110,186 |
| 2019-08-29 | $14.93 | $15.19 | $14.93 | $15.12 | $13.85 | 4,897,536 |
| 2019-08-28 | $14.61 | $14.92 | $14.60 | $14.86 | $13.61 | 5,264,639 |
| 2019-08-27 | $14.90 | $15.00 | $14.60 | $14.61 | $13.38 | 6,291,599 |
| 2019-08-26 | $14.85 | $14.95 | $14.78 | $14.84 | $13.59 | 2,276,137 |
| 2019-08-23 | $15.20 | $15.25 | $14.72 | $14.79 | $13.55 | 3,941,331 |
| 2019-08-22 | $15.28 | $15.32 | $15.02 | $15.20 | $13.92 | 3,598,264 |
| 2019-08-21 | $15.24 | $15.41 | $15.19 | $15.32 | $14.03 | 3,385,698 |
| 2019-08-20 | $15.35 | $15.38 | $15.10 | $15.19 | $13.91 | 6,022,662 |
| 2019-08-19 | $15.20 | $15.48 | $15.18 | $15.36 | $14.07 | 4,586,637 |
| 2019-08-16 | $14.79 | $15.25 | $14.76 | $15.20 | $13.92 | 5,172,458 |
| 2019-08-15 | $14.94 | $14.96 | $14.63 | $14.77 | $13.53 | 5,641,138 |
| 2019-08-14 | $15.08 | $15.11 | $14.71 | $14.79 | $13.55 | 6,614,444 |
| 2019-08-13 | $15.16 | $15.33 | $15.11 | $15.17 | $13.89 | 3,489,867 |
| 2019-08-12 | $15.52 | $15.52 | $15.15 | $15.24 | $13.96 | 5,013,831 |
| 2019-08-09 | $15.80 | $15.89 | $15.55 | $15.57 | $14.26 | 3,548,186 |
| 2019-08-08 | $15.66 | $15.94 | $15.61 | $15.85 | $14.52 | 5,104,401 |
| 2019-08-07 | $15.65 | $15.71 | $15.32 | $15.67 | $14.35 | 9,128,033 |
| 2019-08-06 | $16.01 | $16.19 | $15.37 | $15.70 | $14.38 | 12,373,639 |
| 2019-08-05 | $16.72 | $16.79 | $16.19 | $16.32 | $14.95 | 4,466,697 |
| 2019-08-02 | $17.22 | $17.29 | $16.81 | $16.83 | $15.41 | 5,935,285 |
| 2019-08-01 | $16.77 | $17.37 | $16.76 | $17.30 | $15.84 | 5,299,538 |
| 2019-07-31 | $17.04 | $17.11 | $16.71 | $16.79 | $15.38 | 12,159,292 |
| 2019-07-30 | $16.92 | $17.20 | $16.87 | $17.15 | $15.58 | 3,871,234 |
| 2019-07-29 | $17.01 | $17.09 | $16.91 | $17.06 | $15.50 | 3,365,667 |
| 2019-07-26 | $16.94 | $17.04 | $16.84 | $16.94 | $15.39 | 3,677,779 |
| 2019-07-25 | $16.80 | $16.97 | $16.78 | $16.91 | $15.36 | 2,750,586 |
| 2019-07-24 | $16.84 | $16.92 | $16.75 | $16.87 | $15.33 | 2,357,945 |
| 2019-07-23 | $17.04 | $17.06 | $16.76 | $16.83 | $15.29 | 2,965,622 |
| 2019-07-22 | $17.26 | $17.29 | $16.86 | $17.06 | $15.50 | 5,520,875 |
| 2019-07-19 | $17.53 | $17.55 | $17.21 | $17.22 | $15.64 | 3,367,380 |
| 2019-07-18 | $17.63 | $17.64 | $17.22 | $17.53 | $15.93 | 4,948,963 |
| 2019-07-17 | $17.34 | $17.80 | $17.33 | $17.65 | $16.03 | 11,336,311 |
| 2019-07-16 | $17.13 | $17.30 | $17.11 | $17.29 | $15.71 | 6,047,450 |
| 2019-07-15 | $17.08 | $17.17 | $16.96 | $17.15 | $15.58 | 3,370,354 |
| 2019-07-12 | $16.98 | $17.09 | $16.85 | $17.08 | $15.52 | 2,862,984 |
| 2019-07-11 | $17.00 | $17.03 | $16.78 | $16.96 | $15.41 | 3,450,373 |
| 2019-07-10 | $17.09 | $17.15 | $16.97 | $16.99 | $15.44 | 3,433,944 |
| 2019-07-09 | $17.11 | $17.19 | $16.96 | $17.06 | $15.50 | 3,769,410 |
| 2019-07-08 | $17.05 | $17.21 | $17.03 | $17.15 | $15.58 | 3,363,088 |
| 2019-07-05 | $17.17 | $17.18 | $16.91 | $17.12 | $15.55 | 3,812,234 |
| 2019-07-03 | $17.05 | $17.43 | $17.03 | $17.28 | $15.70 | 5,265,118 |
| 2019-07-02 | $16.84 | $17.12 | $16.77 | $16.95 | $15.40 | 5,548,067 |
| 2019-07-01 | $16.82 | $16.88 | $16.66 | $16.77 | $15.24 | 3,896,860 |
| 2019-06-28 | $16.55 | $16.79 | $16.53 | $16.76 | $15.23 | 6,924,602 |
| 2019-06-27 | $16.30 | $16.54 | $16.28 | $16.54 | $15.03 | 4,797,029 |
| 2019-06-26 | $16.64 | $16.64 | $16.28 | $16.32 | $14.83 | 4,009,849 |
| 2019-06-25 | $16.67 | $16.75 | $16.52 | $16.65 | $15.13 | 4,843,561 |
| 2019-06-24 | $16.84 | $16.87 | $16.49 | $16.63 | $15.11 | 3,864,164 |
| 2019-06-21 | $16.92 | $16.92 | $16.66 | $16.76 | $15.23 | 5,048,024 |
| 2019-06-20 | $16.74 | $17.00 | $16.60 | $16.93 | $15.38 | 6,072,056 |
| 2019-06-19 | $16.76 | $16.84 | $16.27 | $16.57 | $15.05 | 7,216,962 |
| 2019-06-18 | $17.01 | $17.03 | $16.75 | $16.84 | $15.30 | 4,057,109 |
| 2019-06-17 | $17.09 | $17.15 | $16.69 | $16.83 | $15.29 | 4,251,898 |
| 2019-06-14 | $16.87 | $17.20 | $16.87 | $17.09 | $15.53 | 3,837,544 |
| 2019-06-13 | $16.81 | $16.93 | $16.74 | $16.86 | $15.32 | 3,035,823 |
| 2019-06-12 | $16.38 | $16.78 | $16.38 | $16.76 | $15.23 | 3,860,052 |
| 2019-06-11 | $16.47 | $16.61 | $16.24 | $16.38 | $14.88 | 6,020,556 |
| 2019-06-10 | $16.69 | $16.69 | $16.34 | $16.43 | $14.93 | 3,534,517 |
| 2019-06-07 | $17.06 | $17.11 | $16.68 | $16.70 | $15.17 | 3,810,196 |
| 2019-06-06 | $16.48 | $16.99 | $16.41 | $16.96 | $15.41 | 9,597,152 |
| 2019-06-05 | $16.18 | $16.50 | $16.18 | $16.49 | $14.98 | 7,267,198 |
| 2019-06-04 | $15.94 | $16.12 | $15.77 | $16.08 | $14.61 | 7,018,845 |
| 2019-06-03 | $15.87 | $15.94 | $15.76 | $15.93 | $14.47 | 5,563,796 |
| 2019-05-31 | $15.82 | $15.94 | $15.71 | $15.80 | $14.35 | 5,239,575 |
| 2019-05-30 | $16.07 | $16.16 | $15.83 | $15.89 | $14.44 | 3,985,080 |
| 2019-05-29 | $16.28 | $16.32 | $16.05 | $16.06 | $14.59 | 7,667,320 |
| 2019-05-28 | $16.50 | $16.64 | $16.34 | $16.34 | $14.84 | 8,771,755 |
| 2019-05-24 | $16.85 | $16.87 | $16.48 | $16.50 | $14.99 | 5,520,951 |
| 2019-05-23 | $16.45 | $16.83 | $16.42 | $16.79 | $15.25 | 7,848,504 |
| 2019-05-22 | $16.50 | $16.60 | $16.44 | $16.55 | $15.04 | 6,908,837 |
| 2019-05-21 | $16.28 | $16.53 | $16.26 | $16.37 | $14.87 | 7,310,777 |
| 2019-05-20 | $16.23 | $16.42 | $16.21 | $16.24 | $14.75 | 6,653,437 |
| 2019-05-17 | $16.23 | $16.36 | $16.22 | $16.34 | $14.84 | 6,037,812 |
| 2019-05-16 | $16.18 | $16.45 | $16.14 | $16.35 | $14.85 | 7,046,233 |
| 2019-05-15 | $15.98 | $16.26 | $15.90 | $16.22 | $14.74 | 6,849,433 |
| 2019-05-14 | $16.33 | $16.40 | $16.07 | $16.08 | $14.61 | 6,664,268 |
| 2019-05-13 | $16.09 | $16.15 | $15.88 | $16.11 | $14.64 | 5,597,585 |
| 2019-05-10 | $16.10 | $16.29 | $15.92 | $16.25 | $14.76 | 6,019,396 |
| 2019-05-09 | $15.95 | $16.27 | $15.87 | $16.12 | $14.64 | 12,445,726 |
| 2019-05-08 | $16.58 | $16.64 | $15.95 | $15.98 | $14.52 | 9,000,214 |
| 2019-05-07 | $16.71 | $16.92 | $16.30 | $16.53 | $15.02 | 8,430,412 |
| 2019-05-06 | $16.82 | $16.88 | $16.65 | $16.81 | $15.27 | 7,146,249 |
| 2019-05-03 | $17.12 | $17.25 | $16.93 | $16.93 | $15.38 | 7,534,308 |
| 2019-05-02 | $16.86 | $17.17 | $16.72 | $17.05 | $15.49 | 12,720,702 |
| 2019-05-01 | $17.11 | $17.24 | $16.90 | $16.90 | $15.35 | 6,113,805 |
| 2019-04-30 | $17.08 | $17.18 | $16.89 | $17.12 | $15.55 | 10,823,404 |
| 2019-04-29 | $17.47 | $17.51 | $17.18 | $17.22 | $15.52 | 5,804,212 |
| 2019-04-26 | $17.68 | $17.81 | $17.37 | $17.46 | $15.74 | 7,674,690 |
| 2019-04-25 | $17.63 | $17.74 | $17.51 | $17.59 | $15.85 | 4,845,349 |
| 2019-04-24 | $17.77 | $17.86 | $17.66 | $17.73 | $15.98 | 5,098,552 |
| 2019-04-23 | $17.72 | $17.91 | $17.62 | $17.75 | $16.00 | 6,153,269 |
| 2019-04-22 | $17.67 | $17.79 | $17.61 | $17.69 | $15.94 | 3,326,187 |
| 2019-04-18 | $17.65 | $17.79 | $17.53 | $17.72 | $15.97 | 4,256,567 |
| 2019-04-17 | $17.88 | $17.90 | $17.62 | $17.70 | $15.95 | 3,893,490 |
| 2019-04-16 | $18.04 | $18.17 | $17.80 | $17.83 | $16.07 | 4,353,086 |
| 2019-04-15 | $18.06 | $18.12 | $17.96 | $18.09 | $16.30 | 3,875,488 |
| 2019-04-12 | $18.07 | $18.11 | $17.92 | $18.02 | $16.24 | 3,333,406 |
| 2019-04-11 | $18.04 | $18.12 | $17.96 | $18.08 | $16.30 | 2,622,511 |
| 2019-04-10 | $18.15 | $18.27 | $18.01 | $18.06 | $16.28 | 3,554,119 |
| 2019-04-09 | $17.94 | $18.11 | $17.93 | $18.11 | $16.32 | 4,410,824 |
| 2019-04-08 | $18.24 | $18.24 | $17.91 | $17.99 | $16.21 | 4,111,107 |
| 2019-04-05 | $18.04 | $18.29 | $18.01 | $18.27 | $16.47 | 5,314,892 |
| 2019-04-04 | $18.06 | $18.06 | $17.83 | $18.00 | $16.22 | 4,134,176 |
| 2019-04-03 | $18.13 | $18.31 | $17.99 | $18.06 | $16.28 | 9,269,187 |
| 2019-04-02 | $17.96 | $18.08 | $17.89 | $18.01 | $16.23 | 9,343,493 |
| 2019-04-01 | $18.13 | $18.16 | $17.85 | $17.92 | $16.15 | 8,350,025 |
| 2019-03-29 | $18.12 | $18.20 | $18.05 | $18.08 | $16.30 | 7,653,144 |
| 2019-03-28 | $18.27 | $18.38 | $18.03 | $18.11 | $16.32 | 4,272,122 |
| 2019-03-27 | $18.37 | $18.52 | $18.12 | $18.25 | $16.45 | 4,920,064 |
| 2019-03-26 | $18.30 | $18.41 | $18.26 | $18.41 | $16.59 | 5,177,070 |
| 2019-03-25 | $18.08 | $18.35 | $18.01 | $18.24 | $16.44 | 5,060,709 |
| 2019-03-22 | $18.30 | $18.42 | $18.05 | $18.06 | $16.28 | 5,223,321 |
| 2019-03-21 | $17.99 | $18.31 | $17.94 | $18.28 | $16.48 | 4,984,615 |
| 2019-03-20 | $17.88 | $18.07 | $17.71 | $17.93 | $16.16 | 7,786,871 |
| 2019-03-19 | $18.14 | $18.26 | $17.74 | $17.84 | $16.08 | 11,346,692 |
| 2019-03-18 | $18.32 | $18.36 | $18.05 | $18.15 | $16.36 | 6,730,461 |
| 2019-03-15 | $18.14 | $18.39 | $17.94 | $18.31 | $16.50 | 7,845,779 |
| 2019-03-14 | $18.16 | $18.21 | $18.01 | $18.18 | $16.39 | 4,302,208 |
| 2019-03-13 | $18.17 | $18.26 | $18.09 | $18.12 | $16.33 | 3,735,076 |
| 2019-03-12 | $18.00 | $18.14 | $17.90 | $18.12 | $16.33 | 3,995,384 |
| 2019-03-11 | $17.76 | $17.97 | $17.74 | $17.97 | $16.20 | 5,676,479 |
| 2019-03-08 | $17.69 | $17.73 | $17.57 | $17.70 | $15.95 | 5,000,547 |
| 2019-03-07 | $17.72 | $17.95 | $17.60 | $17.67 | $15.93 | 8,028,495 |
| 2019-03-06 | $17.45 | $17.70 | $17.36 | $17.58 | $15.84 | 8,832,371 |
| 2019-03-05 | $17.14 | $17.50 | $17.06 | $17.42 | $15.70 | 7,573,064 |
| 2019-03-04 | $17.53 | $17.60 | $16.88 | $17.12 | $15.43 | 9,289,404 |
| 2019-03-01 | $17.29 | $17.54 | $17.29 | $17.50 | $15.77 | 6,068,531 |
| 2019-02-28 | $17.26 | $17.29 | $16.87 | $17.23 | $15.53 | 6,014,435 |
| 2019-02-27 | $17.07 | $17.40 | $17.01 | $17.16 | $15.47 | 6,029,065 |
| 2019-02-26 | $17.36 | $17.36 | $17.11 | $17.29 | $15.58 | 5,170,390 |
| 2019-02-25 | $17.51 | $17.59 | $17.18 | $17.33 | $15.62 | 5,480,748 |
| 2019-02-22 | $17.40 | $17.60 | $17.31 | $17.53 | $15.80 | 3,323,154 |
| 2019-02-21 | $17.08 | $17.34 | $17.05 | $17.32 | $15.61 | 4,167,767 |
| 2019-02-20 | $17.16 | $17.27 | $17.08 | $17.15 | $15.46 | 4,653,117 |
| 2019-02-19 | $16.90 | $17.19 | $16.86 | $17.18 | $15.48 | 6,778,484 |
| 2019-02-15 | $17.17 | $17.26 | $16.91 | $16.92 | $15.25 | 7,201,070 |
| 2019-02-14 | $17.02 | $17.22 | $16.98 | $17.06 | $15.38 | 4,180,657 |
| 2019-02-13 | $17.12 | $17.20 | $16.95 | $17.04 | $15.36 | 4,903,417 |
| 2019-02-12 | $17.20 | $17.24 | $17.07 | $17.18 | $15.48 | 6,210,473 |
| 2019-02-11 | $17.25 | $17.46 | $17.14 | $17.16 | $15.47 | 4,830,803 |
| 2019-02-08 | $17.08 | $17.23 | $17.05 | $17.22 | $15.52 | 3,836,067 |
| 2019-02-07 | $16.96 | $17.13 | $16.86 | $17.11 | $15.42 | 4,121,851 |
| 2019-02-06 | $16.90 | $17.07 | $16.85 | $16.98 | $15.30 | 3,914,445 |
| 2019-02-05 | $16.82 | $17.06 | $16.77 | $16.95 | $15.28 | 5,185,599 |
| 2019-02-04 | $16.65 | $16.86 | $16.37 | $16.83 | $15.17 | 7,062,097 |
| 2019-02-01 | $16.40 | $16.71 | $16.37 | $16.68 | $15.03 | 5,875,555 |
| 2019-01-31 | $16.16 | $16.42 | $15.95 | $16.39 | $14.77 | 8,579,637 |
| 2019-01-30 | $16.10 | $16.36 | $16.04 | $16.29 | $14.56 | 5,809,162 |
| 2019-01-29 | $15.95 | $16.10 | $15.88 | $16.03 | $14.33 | 5,614,140 |
| 2019-01-28 | $15.83 | $15.96 | $15.74 | $15.87 | $14.19 | 4,603,579 |
| 2019-01-25 | $15.90 | $16.09 | $15.80 | $15.88 | $14.19 | 4,711,681 |
| 2019-01-24 | $15.90 | $15.92 | $15.73 | $15.90 | $14.21 | 4,707,983 |
| 2019-01-23 | $15.65 | $15.88 | $15.64 | $15.87 | $14.19 | 6,438,422 |
| 2019-01-22 | $15.57 | $15.74 | $15.44 | $15.61 | $13.95 | 3,378,049 |
| 2019-01-18 | $15.46 | $15.61 | $15.31 | $15.55 | $13.90 | 4,663,188 |
| 2019-01-17 | $15.50 | $15.66 | $15.42 | $15.49 | $13.85 | 6,409,312 |
| 2019-01-16 | $15.39 | $15.56 | $15.33 | $15.51 | $13.86 | 6,021,380 |
| 2019-01-15 | $15.05 | $15.48 | $15.05 | $15.44 | $13.80 | 4,604,436 |
| 2019-01-14 | $15.25 | $15.25 | $14.78 | $15.04 | $13.44 | 7,846,605 |
| 2019-01-11 | $15.34 | $15.43 | $15.24 | $15.39 | $13.76 | 3,292,416 |
| 2019-01-10 | $14.98 | $15.37 | $14.92 | $15.34 | $13.71 | 3,948,854 |
| 2019-01-09 | $15.05 | $15.25 | $14.98 | $15.02 | $13.43 | 5,003,528 |
| 2019-01-08 | $14.87 | $15.09 | $14.76 | $15.05 | $13.45 | 4,443,721 |
| 2019-01-07 | $14.64 | $14.85 | $14.54 | $14.71 | $13.15 | 4,918,941 |
| 2019-01-04 | $14.21 | $14.80 | $14.20 | $14.64 | $13.09 | 6,141,126 |
| 2019-01-03 | $14.19 | $14.37 | $13.97 | $14.17 | $12.67 | 7,934,743 |
| 2019-01-02 | $14.27 | $14.31 | $14.10 | $14.18 | $12.67 | 5,577,757 |
| 2018-12-31 | $14.46 | $14.60 | $14.36 | $14.46 | $12.93 | 5,301,458 |
| 2018-12-28 | $14.36 | $14.57 | $14.21 | $14.27 | $12.76 | 5,577,558 |
| 2018-12-27 | $14.19 | $14.31 | $13.87 | $14.29 | $12.77 | 5,755,602 |
| 2018-12-26 | $13.84 | $14.28 | $13.55 | $14.28 | $12.76 | 8,239,751 |
| 2018-12-24 | $14.35 | $14.46 | $13.79 | $13.82 | $12.35 | 3,929,817 |
| 2018-12-21 | $14.62 | $14.77 | $14.26 | $14.45 | $12.92 | 21,010,998 |
| 2018-12-20 | $14.67 | $14.83 | $14.39 | $14.69 | $13.13 | 14,089,929 |
| 2018-12-19 | $15.02 | $15.03 | $14.66 | $14.74 | $13.18 | 9,350,331 |
| 2018-12-18 | $14.90 | $15.29 | $14.83 | $14.98 | $13.39 | 9,852,896 |
| 2018-12-17 | $15.96 | $15.96 | $14.75 | $14.88 | $13.30 | 10,098,560 |
| 2018-12-14 | $15.76 | $15.96 | $15.73 | $15.95 | $14.26 | 6,789,798 |
| 2018-12-13 | $15.93 | $15.93 | $15.71 | $15.78 | $14.10 | 4,633,276 |
| 2018-12-12 | $15.97 | $16.02 | $15.84 | $15.89 | $14.20 | 7,201,069 |
| 2018-12-11 | $15.89 | $15.93 | $15.60 | $15.74 | $14.07 | 7,325,834 |
| 2018-12-10 | $15.50 | $15.79 | $15.49 | $15.77 | $14.10 | 6,072,324 |
| 2018-12-07 | $15.49 | $15.63 | $15.41 | $15.53 | $13.88 | 3,844,517 |
| 2018-12-06 | $15.34 | $15.51 | $15.04 | $15.45 | $13.81 | 7,542,175 |
| 2018-12-04 | $15.61 | $15.76 | $15.44 | $15.46 | $13.82 | 7,138,148 |
| 2018-12-03 | $15.59 | $15.70 | $15.52 | $15.60 | $13.94 | 5,589,206 |
| 2018-11-30 | $15.44 | $15.52 | $15.36 | $15.49 | $13.85 | 7,152,002 |
| 2018-11-29 | $15.54 | $15.55 | $15.39 | $15.44 | $13.80 | 4,800,813 |
| 2018-11-28 | $15.31 | $15.54 | $15.31 | $15.51 | $13.86 | 7,985,561 |
| 2018-11-27 | $15.33 | $15.43 | $15.18 | $15.22 | $13.60 | 6,403,319 |
| 2018-11-26 | $15.04 | $15.41 | $15.04 | $15.40 | $13.77 | 5,742,209 |
| 2018-11-23 | $15.03 | $15.10 | $14.96 | $15.00 | $13.41 | 1,296,707 |
| 2018-11-21 | $14.91 | $15.12 | $14.67 | $15.07 | $13.47 | 7,285,988 |
| 2018-11-20 | $15.35 | $15.40 | $14.88 | $14.90 | $13.32 | 5,361,647 |
| 2018-11-19 | $15.48 | $15.55 | $15.32 | $15.38 | $13.75 | 5,560,043 |
| 2018-11-16 | $15.59 | $15.63 | $15.37 | $15.51 | $13.86 | 6,505,226 |
| 2018-11-15 | $15.24 | $15.48 | $15.13 | $15.42 | $13.78 | 6,866,664 |
| 2018-11-14 | $15.43 | $15.49 | $15.21 | $15.24 | $13.62 | 8,214,535 |
| 2018-11-13 | $15.55 | $15.57 | $15.32 | $15.41 | $13.77 | 3,846,040 |
| 2018-11-12 | $15.52 | $15.73 | $15.51 | $15.52 | $13.87 | 4,366,195 |
| 2018-11-09 | $15.56 | $15.64 | $15.40 | $15.52 | $13.87 | 4,191,610 |
| 2018-11-08 | $15.63 | $15.74 | $15.44 | $15.67 | $14.01 | 4,322,222 |
| 2018-11-07 | $16.09 | $16.28 | $15.55 | $15.60 | $13.94 | 8,263,110 |
| 2018-11-06 | $14.85 | $16.04 | $14.80 | $16.01 | $14.31 | 10,947,862 |
| 2018-11-05 | $14.66 | $15.09 | $14.62 | $15.07 | $13.47 | 9,114,286 |
| 2018-11-02 | $14.74 | $14.84 | $14.59 | $14.60 | $13.05 | 6,687,869 |
| 2018-11-01 | $14.61 | $14.76 | $14.47 | $14.74 | $13.18 | 4,213,985 |
| 2018-10-31 | $14.68 | $14.80 | $14.56 | $14.58 | $13.03 | 9,375,840 |
| 2018-10-30 | $14.52 | $14.85 | $14.51 | $14.82 | $13.13 | 7,849,344 |
| 2018-10-29 | $14.66 | $14.77 | $14.39 | $14.52 | $12.86 | 4,884,881 |
| 2018-10-26 | $14.67 | $14.72 | $14.42 | $14.55 | $12.89 | 6,645,617 |
| 2018-10-25 | $14.68 | $14.79 | $14.54 | $14.71 | $13.03 | 7,673,745 |
| 2018-10-24 | $14.85 | $14.96 | $14.67 | $14.67 | $13.00 | 7,718,743 |
| 2018-10-23 | $14.95 | $15.02 | $14.56 | $14.72 | $13.04 | 8,080,879 |
| 2018-10-22 | $15.02 | $15.14 | $14.99 | $15.01 | $13.30 | 4,684,457 |
| 2018-10-19 | $14.88 | $15.04 | $14.84 | $14.98 | $13.27 | 8,470,443 |
| 2018-10-18 | $15.05 | $15.13 | $14.71 | $14.80 | $13.11 | 7,601,138 |
| 2018-10-17 | $15.38 | $15.39 | $15.05 | $15.08 | $13.36 | 5,120,379 |
| 2018-10-16 | $14.87 | $15.38 | $14.85 | $15.36 | $13.61 | 7,945,705 |
| 2018-10-15 | $14.77 | $15.01 | $14.74 | $14.84 | $13.15 | 4,671,481 |
| 2018-10-12 | $14.46 | $14.68 | $14.37 | $14.65 | $12.98 | 6,177,240 |
| 2018-10-11 | $14.87 | $14.97 | $14.31 | $14.44 | $12.79 | 7,313,080 |
| 2018-10-10 | $14.74 | $15.11 | $14.73 | $14.78 | $13.09 | 7,697,186 |
| 2018-10-09 | $14.80 | $14.86 | $14.71 | $14.82 | $13.13 | 7,623,934 |
| 2018-10-08 | $14.72 | $14.82 | $14.63 | $14.77 | $13.09 | 6,298,191 |
| 2018-10-05 | $14.56 | $14.71 | $14.50 | $14.66 | $12.99 | 5,965,660 |
| 2018-10-04 | $14.52 | $14.53 | $14.31 | $14.51 | $12.86 | 4,890,870 |
| 2018-10-03 | $14.49 | $14.73 | $14.35 | $14.53 | $12.87 | 8,214,708 |
| 2018-10-02 | $14.13 | $14.49 | $14.12 | $14.43 | $12.78 | 8,300,183 |
| 2018-10-01 | $13.99 | $14.14 | $13.88 | $14.05 | $12.45 | 7,027,318 |
| 2018-09-28 | $13.70 | $14.01 | $13.68 | $14.00 | $12.40 | 5,578,198 |
| 2018-09-27 | $13.62 | $13.77 | $13.55 | $13.70 | $12.14 | 4,194,459 |
| 2018-09-26 | $13.77 | $13.77 | $13.54 | $13.61 | $12.06 | 5,492,728 |
| 2018-09-25 | $13.69 | $13.79 | $13.49 | $13.70 | $12.14 | 10,257,851 |
| 2018-09-24 | $13.96 | $14.01 | $13.74 | $13.76 | $12.19 | 5,382,771 |
| 2018-09-21 | $13.82 | $14.01 | $13.78 | $13.96 | $12.37 | 8,521,685 |
| 2018-09-20 | $13.64 | $13.86 | $13.49 | $13.81 | $12.23 | 5,128,900 |
| 2018-09-19 | $13.77 | $13.77 | $13.55 | $13.59 | $12.04 | 8,376,602 |
| 2018-09-18 | $13.64 | $13.84 | $13.57 | $13.75 | $12.18 | 7,925,519 |
| 2018-09-17 | $13.56 | $13.68 | $13.50 | $13.64 | $12.08 | 5,282,863 |
| 2018-09-14 | $13.40 | $13.64 | $13.39 | $13.55 | $12.00 | 6,918,026 |
| 2018-09-13 | $13.23 | $13.49 | $13.18 | $13.45 | $11.92 | 8,968,334 |
| 2018-09-12 | $13.12 | $13.26 | $13.03 | $13.23 | $11.72 | 8,296,141 |
| 2018-09-11 | $13.17 | $13.23 | $13.00 | $13.08 | $11.59 | 9,088,333 |
| 2018-09-10 | $13.18 | $13.25 | $13.07 | $13.22 | $11.71 | 5,439,843 |
| 2018-09-07 | $13.16 | $13.24 | $13.08 | $13.11 | $11.61 | 4,933,225 |
| 2018-09-06 | $13.41 | $13.46 | $13.26 | $13.28 | $11.77 | 4,479,768 |
| 2018-09-05 | $13.19 | $13.50 | $13.17 | $13.41 | $11.88 | 9,487,947 |
| 2018-09-04 | $13.43 | $13.53 | $13.09 | $13.15 | $11.65 | 10,959,914 |
| 2018-08-31 | $13.87 | $13.87 | $13.40 | $13.46 | $11.92 | 9,630,255 |
| 2018-08-30 | $14.00 | $14.04 | $13.83 | $13.90 | $12.31 | 6,189,959 |
| 2018-08-29 | $14.02 | $14.10 | $13.91 | $14.01 | $12.41 | 5,860,786 |
| 2018-08-28 | $13.91 | $13.98 | $13.84 | $13.91 | $12.32 | 3,084,541 |
| 2018-08-27 | $14.06 | $14.08 | $13.92 | $13.96 | $12.37 | 2,826,958 |
| 2018-08-24 | $14.07 | $14.09 | $13.95 | $14.01 | $12.41 | 3,877,226 |
| 2018-08-23 | $13.98 | $14.11 | $13.96 | $14.01 | $12.41 | 4,758,917 |
| 2018-08-22 | $13.95 | $14.01 | $13.90 | $13.99 | $12.39 | 3,528,554 |
| 2018-08-21 | $13.96 | $14.02 | $13.91 | $13.97 | $12.38 | 3,670,339 |
| 2018-08-20 | $13.99 | $14.00 | $13.89 | $13.96 | $12.37 | 3,721,815 |
| 2018-08-17 | $13.76 | $13.99 | $13.70 | $13.94 | $12.35 | 4,541,754 |
| 2018-08-16 | $13.51 | $13.93 | $13.47 | $13.87 | $12.29 | 7,318,143 |
| 2018-08-15 | $13.48 | $13.55 | $13.40 | $13.49 | $11.95 | 7,684,842 |
| 2018-08-14 | $13.42 | $13.56 | $13.40 | $13.50 | $11.96 | 6,105,673 |
| 2018-08-13 | $13.56 | $13.58 | $13.35 | $13.38 | $11.85 | 6,132,622 |
| 2018-08-10 | $13.71 | $13.80 | $13.55 | $13.56 | $12.01 | 5,187,732 |
| 2018-08-09 | $13.95 | $13.97 | $13.71 | $13.74 | $12.17 | 6,606,412 |
| 2018-08-08 | $13.79 | $14.00 | $13.69 | $13.95 | $12.36 | 7,915,941 |
| 2018-08-07 | $13.27 | $13.80 | $13.23 | $13.63 | $12.08 | 7,520,689 |
| 2018-08-06 | $13.75 | $13.87 | $13.71 | $13.82 | $12.24 | 8,094,856 |
| 2018-08-03 | $13.28 | $13.74 | $13.28 | $13.69 | $12.13 | 8,038,038 |
| 2018-08-02 | $13.28 | $13.56 | $13.27 | $13.55 | $12.00 | 10,164,775 |
| 2018-08-01 | $13.36 | $13.59 | $13.34 | $13.47 | $11.82 | 9,492,522 |
| 2018-07-31 | $13.30 | $13.46 | $13.26 | $13.36 | $11.72 | 10,961,260 |
| 2018-07-30 | $13.38 | $13.46 | $13.29 | $13.30 | $11.67 | 7,106,903 |
| 2018-07-27 | $13.45 | $13.49 | $13.31 | $13.37 | $11.73 | 5,321,973 |
| 2018-07-26 | $13.44 | $13.58 | $13.33 | $13.40 | $11.76 | 6,653,096 |
| 2018-07-25 | $13.15 | $13.41 | $13.13 | $13.40 | $11.76 | 10,612,172 |
| 2018-07-24 | $13.09 | $13.18 | $12.92 | $13.11 | $11.50 | 5,683,175 |
| 2018-07-23 | $13.02 | $13.16 | $12.92 | $13.07 | $11.47 | 6,031,800 |
| 2018-07-20 | $13.03 | $13.08 | $12.96 | $13.03 | $11.43 | 3,414,273 |
| 2018-07-19 | $12.72 | $13.11 | $12.72 | $13.03 | $11.43 | 8,820,289 |
| 2018-07-18 | $12.85 | $12.86 | $12.71 | $12.73 | $11.17 | 9,829,837 |
| 2018-07-17 | $13.10 | $13.12 | $12.83 | $12.85 | $11.28 | 9,094,348 |
| 2018-07-16 | $13.18 | $13.21 | $13.11 | $13.13 | $11.52 | 3,590,765 |
| 2018-07-13 | $13.12 | $13.19 | $13.09 | $13.18 | $11.57 | 3,717,368 |
| 2018-07-12 | $13.06 | $13.14 | $12.98 | $13.10 | $11.50 | 4,562,641 |
| 2018-07-11 | $12.85 | $13.12 | $12.83 | $13.03 | $11.43 | 6,661,924 |
| 2018-07-10 | $12.59 | $12.90 | $12.55 | $12.84 | $11.27 | 9,155,854 |
| 2018-07-09 | $13.00 | $13.00 | $12.57 | $12.63 | $11.08 | 7,724,875 |
| 2018-07-06 | $12.96 | $13.04 | $12.92 | $13.00 | $11.41 | 5,500,723 |
| 2018-07-05 | $12.95 | $12.97 | $12.80 | $12.97 | $11.38 | 5,292,162 |
| 2018-07-03 | $13.16 | $13.18 | $12.96 | $13.01 | $11.42 | 3,847,243 |
| 2018-07-02 | $13.05 | $13.14 | $12.81 | $13.14 | $11.53 | 7,761,348 |
| 2018-06-29 | $13.51 | $13.53 | $13.26 | $13.41 | $11.77 | 6,384,240 |
| 2018-06-28 | $13.29 | $13.56 | $13.25 | $13.51 | $11.86 | 9,042,920 |
| 2018-06-27 | $13.15 | $13.42 | $13.10 | $13.24 | $11.62 | 7,917,235 |
| 2018-06-26 | $12.90 | $13.24 | $12.82 | $13.21 | $11.59 | 8,508,380 |
| 2018-06-25 | $12.86 | $12.92 | $12.77 | $12.87 | $11.29 | 4,960,399 |
| 2018-06-22 | $12.95 | $12.97 | $12.82 | $12.86 | $11.29 | 7,981,058 |
| 2018-06-21 | $12.95 | $13.00 | $12.87 | $12.89 | $11.31 | 4,496,334 |
| 2018-06-20 | $13.09 | $13.14 | $12.84 | $12.93 | $11.35 | 7,131,925 |
| 2018-06-19 | $13.08 | $13.20 | $12.96 | $13.08 | $11.48 | 9,251,358 |
| 2018-06-18 | $13.05 | $13.16 | $13.00 | $13.07 | $11.47 | 5,218,282 |
| 2018-06-15 | $13.13 | $13.28 | $12.88 | $13.07 | $11.47 | 9,932,420 |
| 2018-06-14 | $13.18 | $13.35 | $13.08 | $13.18 | $11.57 | 7,081,347 |
| 2018-06-13 | $13.10 | $13.16 | $13.05 | $13.13 | $11.52 | 6,413,683 |
| 2018-06-12 | $12.86 | $13.07 | $12.81 | $13.04 | $11.44 | 6,081,355 |
| 2018-06-11 | $12.80 | $12.90 | $12.65 | $12.83 | $11.26 | 3,889,263 |
| 2018-06-08 | $12.71 | $12.77 | $12.60 | $12.77 | $11.21 | 5,656,600 |
| 2018-06-07 | $12.53 | $12.79 | $12.51 | $12.72 | $11.16 | 6,098,214 |
| 2018-06-06 | $12.96 | $12.98 | $12.47 | $12.51 | $10.98 | 7,097,834 |
| 2018-06-05 | $13.00 | $13.25 | $12.87 | $12.93 | $11.35 | 13,218,760 |
| 2018-06-04 | $12.86 | $13.09 | $12.81 | $12.93 | $11.35 | 8,255,281 |
| 2018-06-01 | $12.71 | $12.84 | $12.63 | $12.79 | $11.22 | 6,194,939 |
| 2018-05-31 | $12.62 | $12.86 | $12.62 | $12.75 | $11.19 | 6,844,898 |
| 2018-05-30 | $12.43 | $12.71 | $12.35 | $12.67 | $11.12 | 7,856,229 |
| 2018-05-29 | $12.37 | $12.49 | $12.30 | $12.41 | $10.89 | 5,008,915 |
| 2018-05-25 | $12.39 | $12.50 | $12.36 | $12.41 | $10.89 | 3,671,726 |
| 2018-05-24 | $12.22 | $12.43 | $12.15 | $12.39 | $10.87 | 4,152,310 |
| 2018-05-23 | $12.13 | $12.23 | $12.07 | $12.19 | $10.70 | 5,047,909 |
| 2018-05-22 | $12.12 | $12.26 | $12.10 | $12.20 | $10.71 | 5,303,973 |
| 2018-05-21 | $11.99 | $12.13 | $11.94 | $12.06 | $10.58 | 5,888,392 |
| 2018-05-18 | $12.06 | $12.06 | $11.80 | $11.93 | $10.47 | 6,871,629 |
| 2018-05-17 | $12.28 | $12.32 | $12.01 | $12.05 | $10.57 | 8,142,784 |
| 2018-05-16 | $12.19 | $12.32 | $12.11 | $12.28 | $10.78 | 5,026,025 |
| 2018-05-15 | $12.30 | $12.34 | $12.22 | $12.30 | $10.79 | 6,206,106 |
| 2018-05-14 | $12.32 | $12.41 | $12.29 | $12.35 | $10.84 | 5,406,736 |
| 2018-05-11 | $12.34 | $12.38 | $12.24 | $12.29 | $10.78 | 3,981,608 |
| 2018-05-10 | $12.10 | $12.32 | $12.07 | $12.31 | $10.80 | 4,207,719 |
| 2018-05-09 | $11.87 | $12.09 | $11.77 | $12.07 | $10.59 | 8,094,407 |
| 2018-05-08 | $12.15 | $12.17 | $11.66 | $11.73 | $10.29 | 15,873,744 |
| 2018-05-07 | $12.32 | $12.38 | $12.19 | $12.37 | $10.86 | 13,131,851 |
| 2018-05-04 | $12.28 | $12.40 | $12.24 | $12.33 | $10.82 | 3,365,666 |
| 2018-05-03 | $12.19 | $12.32 | $12.05 | $12.30 | $10.79 | 5,957,628 |
| 2018-05-02 | $12.17 | $12.30 | $12.13 | $12.19 | $10.70 | 7,816,413 |
| 2018-05-01 | $12.25 | $12.26 | $12.10 | $12.21 | $10.71 | 5,700,349 |
| 2018-04-30 | $12.21 | $12.31 | $12.17 | $12.24 | $10.74 | 7,833,515 |
| 2018-04-27 | $12.16 | $12.45 | $12.14 | $12.31 | $10.69 | 6,476,796 |
| 2018-04-26 | $12.06 | $12.25 | $12.00 | $12.17 | $10.57 | 5,236,800 |
| 2018-04-25 | $11.95 | $12.05 | $11.90 | $12.03 | $10.45 | 5,840,609 |
| 2018-04-24 | $11.86 | $12.11 | $11.83 | $12.00 | $10.42 | 8,287,812 |
| 2018-04-23 | $11.67 | $11.92 | $11.63 | $11.86 | $10.30 | 8,928,879 |
| 2018-04-20 | $11.74 | $11.74 | $11.58 | $11.62 | $10.09 | 3,287,324 |
| 2018-04-19 | $11.72 | $11.77 | $11.64 | $11.75 | $10.20 | 4,225,802 |
| 2018-04-18 | $11.78 | $11.81 | $11.71 | $11.75 | $10.20 | 6,396,768 |
| 2018-04-17 | $11.57 | $11.83 | $11.46 | $11.74 | $10.19 | 6,433,661 |
| 2018-04-16 | $11.41 | $11.58 | $11.36 | $11.57 | $10.05 | 6,429,222 |
| 2018-04-13 | $11.33 | $11.42 | $11.31 | $11.34 | $9.85 | 2,556,298 |
| 2018-04-12 | $11.41 | $11.43 | $11.25 | $11.29 | $9.80 | 5,565,302 |
| 2018-04-11 | $11.38 | $11.50 | $11.38 | $11.42 | $9.92 | 3,826,300 |
| 2018-04-10 | $11.51 | $11.51 | $11.37 | $11.43 | $9.92 | 4,516,299 |
| 2018-04-09 | $11.42 | $11.52 | $11.33 | $11.39 | $9.89 | 6,087,302 |
| 2018-04-06 | $11.47 | $11.56 | $11.40 | $11.42 | $9.92 | 6,935,153 |
| 2018-04-05 | $11.41 | $11.57 | $11.31 | $11.50 | $9.99 | 6,277,399 |
| 2018-04-04 | $11.45 | $11.56 | $11.30 | $11.39 | $9.89 | 12,904,945 |
| 2018-04-03 | $11.35 | $11.52 | $11.19 | $11.50 | $9.99 | 8,743,008 |
| 2018-04-02 | $11.38 | $11.47 | $11.23 | $11.37 | $9.87 | 13,767,457 |
| 2018-03-29 | $11.24 | $11.43 | $11.15 | $11.37 | $9.87 | 8,712,918 |
| 2018-03-28 | $10.98 | $11.23 | $10.94 | $11.23 | $9.75 | 12,332,949 |
| 2018-03-27 | $10.84 | $11.11 | $10.82 | $10.95 | $9.51 | 6,968,177 |
| 2018-03-26 | $10.76 | $10.89 | $10.66 | $10.84 | $9.41 | 5,714,828 |
| 2018-03-23 | $10.91 | $11.02 | $10.68 | $10.72 | $9.31 | 6,507,022 |
| 2018-03-22 | $10.80 | $11.04 | $10.69 | $10.82 | $9.40 | 7,836,563 |
| 2018-03-21 | $10.72 | $10.95 | $10.67 | $10.80 | $9.38 | 5,630,944 |
| 2018-03-20 | $10.80 | $10.86 | $10.63 | $10.71 | $9.30 | 6,314,668 |
| 2018-03-19 | $10.88 | $10.90 | $10.70 | $10.77 | $9.35 | 5,638,418 |
| 2018-03-16 | $10.73 | $10.91 | $10.70 | $10.84 | $9.41 | 6,991,989 |
| 2018-03-15 | $10.69 | $10.77 | $10.49 | $10.69 | $9.28 | 8,913,629 |
| 2018-03-14 | $10.70 | $10.78 | $10.65 | $10.70 | $9.29 | 4,288,779 |
| 2018-03-13 | $10.79 | $10.83 | $10.62 | $10.67 | $9.26 | 5,711,772 |
| 2018-03-12 | $10.85 | $10.88 | $10.62 | $10.74 | $9.33 | 7,480,512 |
| 2018-03-09 | $10.86 | $10.86 | $10.65 | $10.85 | $9.42 | 5,797,300 |
| 2018-03-08 | $10.84 | $10.94 | $10.83 | $10.84 | $9.41 | 5,012,315 |
| 2018-03-07 | $10.87 | $10.92 | $10.71 | $10.80 | $9.38 | 7,118,294 |
| 2018-03-06 | $11.04 | $11.10 | $10.83 | $10.93 | $9.49 | 8,263,142 |
| 2018-03-05 | $10.90 | $10.99 | $10.80 | $10.98 | $9.53 | 12,072,514 |
| 2018-03-02 | $10.90 | $11.00 | $10.70 | $10.86 | $9.43 | 7,723,567 |
| 2018-03-01 | $10.92 | $11.27 | $10.89 | $10.96 | $9.52 | 9,875,404 |
| 2018-02-28 | $11.28 | $11.32 | $10.86 | $10.87 | $9.44 | 10,117,926 |
| 2018-02-27 | $10.75 | $11.25 | $10.57 | $11.22 | $9.74 | 22,076,722 |
| 2018-02-26 | $10.51 | $10.54 | $10.35 | $10.45 | $9.07 | 10,758,030 |
| 2018-02-23 | $10.36 | $10.52 | $10.33 | $10.49 | $9.11 | 4,644,273 |
| 2018-02-22 | $10.26 | $10.43 | $10.25 | $10.30 | $8.94 | 6,626,146 |
| 2018-02-21 | $10.44 | $10.57 | $10.23 | $10.23 | $8.88 | 5,317,115 |
| 2018-02-20 | $10.39 | $10.54 | $10.36 | $10.40 | $9.03 | 7,433,447 |
| 2018-02-16 | $10.44 | $10.61 | $10.43 | $10.45 | $9.07 | 5,664,573 |
| 2018-02-15 | $10.36 | $10.52 | $10.32 | $10.52 | $9.13 | 7,138,177 |
| 2018-02-14 | $10.23 | $10.33 | $10.14 | $10.27 | $8.92 | 5,929,061 |
| 2018-02-13 | $10.26 | $10.39 | $10.16 | $10.32 | $8.96 | 6,311,016 |
| 2018-02-12 | $10.23 | $10.34 | $10.03 | $10.27 | $8.92 | 9,004,157 |
| 2018-02-09 | $10.13 | $10.28 | $9.87 | $10.20 | $8.86 | 10,295,538 |
| 2018-02-08 | $10.44 | $10.45 | $10.05 | $10.06 | $8.74 | 13,039,875 |
| 2018-02-07 | $10.60 | $10.78 | $10.47 | $10.48 | $9.10 | 8,576,986 |
| 2018-02-06 | $10.40 | $10.64 | $10.15 | $10.58 | $9.19 | 11,610,561 |
| 2018-02-05 | $11.11 | $11.12 | $10.54 | $10.60 | $9.20 | 15,604,796 |
| 2018-02-02 | $11.35 | $11.49 | $11.11 | $11.12 | $9.66 | 9,939,748 |
| 2018-02-01 | $11.59 | $11.67 | $11.46 | $11.51 | $9.99 | 6,781,025 |
| 2018-01-31 | $11.55 | $11.64 | $11.51 | $11.56 | $10.04 | 24,482,859 |
| 2018-01-30 | $11.78 | $11.85 | $11.57 | $11.61 | $9.97 | 12,388,172 |
| 2018-01-29 | $11.68 | $11.92 | $11.61 | $11.81 | $10.14 | 12,690,814 |
| 2018-01-26 | $11.55 | $11.74 | $11.49 | $11.72 | $10.06 | 8,817,963 |
| 2018-01-25 | $11.15 | $11.50 | $11.14 | $11.49 | $9.87 | 11,484,240 |
| 2018-01-24 | $11.39 | $11.41 | $11.06 | $11.16 | $9.58 | 14,283,906 |
| 2018-01-23 | $11.30 | $11.57 | $11.28 | $11.42 | $9.81 | 10,688,327 |
| 2018-01-22 | $11.80 | $11.81 | $11.28 | $11.38 | $9.77 | 17,695,817 |
| 2018-01-19 | $11.59 | $11.75 | $11.49 | $11.75 | $10.09 | 14,762,532 |
| 2018-01-18 | $11.81 | $11.95 | $11.36 | $11.53 | $9.90 | 30,041,538 |
| 2018-01-17 | $10.77 | $10.85 | $10.70 | $10.72 | $9.20 | 7,054,644 |
| 2018-01-16 | $11.10 | $11.12 | $10.67 | $10.68 | $9.17 | 12,192,432 |
| 2018-01-12 | $10.97 | $11.14 | $10.90 | $11.04 | $9.48 | 8,527,359 |
| 2018-01-11 | $10.77 | $10.99 | $10.75 | $10.96 | $9.41 | 8,107,997 |
| 2018-01-10 | $10.73 | $10.80 | $10.64 | $10.78 | $9.26 | 5,021,624 |
| 2018-01-09 | $10.83 | $10.91 | $10.75 | $10.76 | $9.24 | 9,311,576 |
| 2018-01-08 | $10.90 | $10.93 | $10.83 | $10.87 | $9.33 | 6,686,443 |
| 2018-01-05 | $10.86 | $10.92 | $10.78 | $10.87 | $9.33 | 5,346,599 |
| 2018-01-04 | $10.84 | $10.97 | $10.83 | $10.83 | $9.30 | 5,148,501 |
| 2018-01-03 | $10.85 | $10.97 | $10.79 | $10.87 | $9.33 | 6,181,190 |
| 2018-01-02 | $10.87 | $10.92 | $10.78 | $10.88 | $9.34 | 4,564,539 |
| 2017-12-29 | $10.77 | $10.88 | $10.74 | $10.83 | $9.30 | 4,765,527 |
| 2017-12-28 | $10.71 | $10.77 | $10.61 | $10.76 | $9.24 | 3,348,160 |
| 2017-12-27 | $10.68 | $10.74 | $10.61 | $10.67 | $9.16 | 2,918,038 |
| 2017-12-26 | $10.75 | $10.84 | $10.62 | $10.64 | $9.14 | 3,203,892 |
| 2017-12-22 | $10.61 | $10.73 | $10.58 | $10.71 | $9.20 | 3,623,439 |
| 2017-12-21 | $10.59 | $10.68 | $10.46 | $10.62 | $9.12 | 6,056,381 |
| 2017-12-20 | $10.65 | $10.67 | $10.43 | $10.58 | $9.08 | 7,954,460 |
| 2017-12-19 | $10.94 | $10.98 | $10.62 | $10.65 | $9.14 | 11,722,392 |
| 2017-12-18 | $10.78 | $11.00 | $10.73 | $10.95 | $9.40 | 10,885,228 |
| 2017-12-15 | $10.68 | $11.02 | $10.68 | $10.80 | $9.27 | 22,621,726 |
| 2017-12-14 | $10.60 | $10.80 | $10.50 | $10.63 | $9.13 | 5,531,775 |
| 2017-12-13 | $10.76 | $10.77 | $10.54 | $10.65 | $9.14 | 5,784,116 |
| 2017-12-12 | $10.83 | $10.89 | $10.71 | $10.72 | $9.20 | 4,361,046 |
| 2017-12-11 | $10.76 | $10.95 | $10.74 | $10.86 | $9.32 | 5,134,364 |
| 2017-12-08 | $10.72 | $10.79 | $10.67 | $10.76 | $9.24 | 4,332,640 |
| 2017-12-07 | $10.72 | $10.74 | $10.59 | $10.70 | $9.19 | 6,138,357 |
| 2017-12-06 | $10.80 | $10.94 | $10.73 | $10.83 | $9.30 | 8,070,214 |
| 2017-12-05 | $10.80 | $10.81 | $10.68 | $10.72 | $9.20 | 4,910,818 |
| 2017-12-04 | $10.69 | $10.82 | $10.62 | $10.77 | $9.25 | 5,034,949 |
| 2017-12-01 | $10.62 | $10.68 | $10.54 | $10.67 | $9.16 | 5,811,024 |
| 2017-11-30 | $10.61 | $10.68 | $10.50 | $10.58 | $9.08 | 5,254,574 |
| 2017-11-29 | $10.55 | $10.65 | $10.51 | $10.61 | $9.11 | 6,947,494 |
| 2017-11-28 | $10.74 | $10.79 | $10.56 | $10.57 | $9.08 | 5,898,716 |
| 2017-11-27 | $10.74 | $10.76 | $10.61 | $10.74 | $9.22 | 5,516,784 |
| 2017-11-24 | $10.73 | $10.78 | $10.68 | $10.69 | $9.18 | 1,213,181 |
| 2017-11-22 | $10.59 | $10.71 | $10.58 | $10.68 | $9.17 | 3,070,248 |
| 2017-11-21 | $10.65 | $10.68 | $10.58 | $10.63 | $9.13 | 3,713,485 |
| 2017-11-20 | $10.62 | $10.68 | $10.51 | $10.60 | $9.10 | 5,426,614 |
| 2017-11-17 | $10.77 | $10.79 | $10.60 | $10.61 | $9.11 | 7,224,248 |
| 2017-11-16 | $10.91 | $10.92 | $10.73 | $10.77 | $9.25 | 5,911,406 |
| 2017-11-15 | $10.81 | $10.90 | $10.78 | $10.87 | $9.33 | 6,801,700 |
| 2017-11-14 | $10.84 | $10.97 | $10.74 | $10.84 | $9.31 | 9,934,587 |
| 2017-11-13 | $10.66 | $10.84 | $10.44 | $10.82 | $9.29 | 8,511,738 |
| 2017-11-10 | $10.25 | $10.29 | $10.00 | $10.23 | $8.78 | 26,490,462 |
| 2017-11-09 | $10.44 | $10.52 | $10.28 | $10.30 | $8.84 | 6,323,585 |
| 2017-11-08 | $10.50 | $10.55 | $10.42 | $10.51 | $9.02 | 4,481,715 |
| 2017-11-07 | $10.35 | $10.55 | $10.31 | $10.51 | $9.02 | 6,843,324 |
| 2017-11-06 | $10.49 | $10.54 | $10.34 | $10.35 | $8.89 | 5,259,567 |
| 2017-11-03 | $10.72 | $10.77 | $10.47 | $10.49 | $9.01 | 6,025,677 |
| 2017-11-02 | $10.62 | $10.93 | $10.46 | $10.79 | $9.26 | 6,638,305 |
| 2017-11-01 | $10.59 | $10.66 | $10.55 | $10.57 | $9.08 | 7,040,527 |
| 2017-10-31 | $10.62 | $10.74 | $10.49 | $10.63 | $9.13 | 7,240,530 |
| 2017-10-30 | $10.79 | $10.81 | $10.63 | $10.74 | $9.12 | 5,085,810 |
| 2017-10-27 | $10.82 | $10.84 | $10.72 | $10.78 | $9.15 | 4,910,736 |
| 2017-10-26 | $10.97 | $11.03 | $10.75 | $10.86 | $9.22 | 4,636,162 |
| 2017-10-25 | $10.97 | $11.00 | $10.69 | $10.90 | $9.25 | 6,667,100 |
| 2017-10-24 | $11.15 | $11.17 | $10.95 | $10.99 | $9.33 | 3,774,771 |
| 2017-10-23 | $11.13 | $11.16 | $11.05 | $11.13 | $9.45 | 3,171,727 |
| 2017-10-20 | $11.30 | $11.31 | $11.08 | $11.13 | $9.45 | 3,790,912 |
| 2017-10-19 | $11.13 | $11.29 | $11.07 | $11.29 | $9.59 | 2,966,987 |
| 2017-10-18 | $11.15 | $11.20 | $11.11 | $11.13 | $9.45 | 3,153,218 |
| 2017-10-17 | $11.24 | $11.25 | $11.18 | $11.19 | $9.50 | 3,415,225 |
| 2017-10-16 | $11.23 | $11.29 | $11.19 | $11.27 | $9.57 | 2,560,953 |
| 2017-10-13 | $11.27 | $11.34 | $11.23 | $11.25 | $9.55 | 2,038,176 |
| 2017-10-12 | $11.22 | $11.26 | $11.15 | $11.22 | $9.53 | 2,813,640 |
| 2017-10-11 | $11.20 | $11.31 | $11.20 | $11.27 | $9.57 | 3,076,622 |
| 2017-10-10 | $11.22 | $11.29 | $11.18 | $11.25 | $9.55 | 3,666,166 |
| 2017-10-09 | $11.21 | $11.29 | $11.18 | $11.20 | $9.51 | 2,072,565 |
| 2017-10-06 | $11.24 | $11.27 | $11.15 | $11.19 | $9.50 | 2,843,874 |
| 2017-10-05 | $11.30 | $11.32 | $11.21 | $11.29 | $9.59 | 2,774,516 |
| 2017-10-04 | $11.17 | $11.29 | $11.15 | $11.28 | $9.58 | 2,510,650 |
| 2017-10-03 | $11.10 | $11.22 | $11.02 | $11.19 | $9.50 | 3,672,512 |
| 2017-10-02 | $11.06 | $11.19 | $11.06 | $11.09 | $9.42 | 3,130,989 |
| 2017-09-29 | $11.08 | $11.12 | $11.01 | $11.02 | $9.36 | 5,074,760 |
| 2017-09-28 | $11.09 | $11.12 | $11.00 | $11.08 | $9.41 | 4,447,497 |
| 2017-09-27 | $11.09 | $11.17 | $11.06 | $11.13 | $9.45 | 4,533,353 |
| 2017-09-26 | $11.17 | $11.28 | $11.11 | $11.16 | $9.48 | 5,673,677 |
| 2017-09-25 | $11.13 | $11.22 | $11.10 | $11.21 | $9.52 | 2,628,780 |
| 2017-09-22 | $11.18 | $11.21 | $11.08 | $11.11 | $9.43 | 2,544,538 |
| 2017-09-21 | $11.28 | $11.34 | $11.13 | $11.13 | $9.45 | 3,256,734 |
| 2017-09-20 | $11.39 | $11.45 | $11.26 | $11.28 | $9.58 | 4,945,055 |
| 2017-09-19 | $11.28 | $11.38 | $11.27 | $11.33 | $9.62 | 3,824,561 |
| 2017-09-18 | $11.36 | $11.39 | $11.22 | $11.27 | $9.57 | 3,157,803 |
| 2017-09-15 | $11.24 | $11.35 | $11.14 | $11.35 | $9.64 | 8,128,328 |
| 2017-09-14 | $11.20 | $11.30 | $11.14 | $11.26 | $9.56 | 3,676,175 |
| 2017-09-13 | $11.20 | $11.34 | $11.14 | $11.23 | $9.54 | 4,243,487 |
| 2017-09-12 | $11.38 | $11.44 | $11.21 | $11.24 | $9.54 | 3,397,500 |
| 2017-09-11 | $11.23 | $11.43 | $11.22 | $11.39 | $9.67 | 6,470,300 |
| 2017-09-08 | $11.16 | $11.24 | $11.12 | $11.21 | $9.52 | 3,538,508 |
| 2017-09-07 | $11.13 | $11.17 | $11.06 | $11.15 | $9.47 | 2,897,248 |
| 2017-09-06 | $11.16 | $11.16 | $11.02 | $11.11 | $9.43 | 4,222,706 |
| 2017-09-05 | $11.17 | $11.17 | $11.07 | $11.09 | $9.42 | 2,960,363 |
| 2017-09-01 | $11.08 | $11.18 | $11.07 | $11.12 | $9.44 | 2,410,622 |
| 2017-08-31 | $11.07 | $11.14 | $11.03 | $11.04 | $9.37 | 3,903,067 |
| 2017-08-30 | $11.15 | $11.20 | $11.03 | $11.06 | $9.39 | 4,393,235 |
| 2017-08-29 | $11.19 | $11.27 | $11.15 | $11.17 | $9.48 | 3,615,811 |
| 2017-08-28 | $11.47 | $11.49 | $11.13 | $11.19 | $9.50 | 4,892,616 |
| 2017-08-25 | $11.42 | $11.52 | $11.37 | $11.43 | $9.70 | 2,562,925 |
| 2017-08-24 | $11.36 | $11.43 | $11.32 | $11.40 | $9.68 | 4,925,466 |
| 2017-08-23 | $11.34 | $11.40 | $11.25 | $11.35 | $9.64 | 2,906,129 |
| 2017-08-22 | $11.23 | $11.38 | $11.18 | $11.35 | $9.64 | 4,240,334 |
| 2017-08-21 | $11.10 | $11.24 | $11.09 | $11.23 | $9.54 | 3,785,314 |
| 2017-08-18 | $11.02 | $11.12 | $10.99 | $11.07 | $9.40 | 4,293,263 |
| 2017-08-17 | $11.14 | $11.23 | $11.00 | $11.01 | $9.35 | 3,760,651 |
| 2017-08-16 | $11.13 | $11.19 | $11.10 | $11.18 | $9.49 | 3,090,524 |
| 2017-08-15 | $11.05 | $11.11 | $10.94 | $11.10 | $9.42 | 4,517,742 |
| 2017-08-14 | $11.12 | $11.15 | $11.00 | $11.11 | $9.43 | 4,856,351 |
| 2017-08-11 | $11.34 | $11.34 | $11.00 | $11.10 | $9.42 | 4,799,966 |
| 2017-08-10 | $11.25 | $11.50 | $11.18 | $11.38 | $9.66 | 8,911,902 |
| 2017-08-09 | $11.45 | $11.45 | $11.12 | $11.25 | $9.55 | 7,054,962 |
| 2017-08-08 | $11.01 | $11.66 | $11.01 | $11.38 | $9.66 | 11,146,369 |
| 2017-08-07 | $11.08 | $11.28 | $11.07 | $11.10 | $9.42 | 6,061,872 |
| 2017-08-04 | $11.08 | $11.16 | $10.96 | $11.08 | $9.41 | 3,612,191 |
| 2017-08-03 | $11.14 | $11.24 | $11.06 | $11.12 | $9.44 | 7,201,977 |
| 2017-08-02 | $11.15 | $11.16 | $10.92 | $11.05 | $9.38 | 6,518,070 |
| 2017-08-01 | $11.06 | $11.23 | $11.00 | $11.20 | $9.51 | 6,285,454 |
| 2017-07-31 | $11.00 | $11.26 | $10.99 | $11.18 | $9.39 | 17,391,354 |
| 2017-07-28 | $11.09 | $11.11 | $10.96 | $10.98 | $9.22 | 4,830,425 |
| 2017-07-27 | $11.16 | $11.24 | $11.02 | $11.10 | $9.32 | 5,362,736 |
| 2017-07-26 | $11.24 | $11.24 | $11.04 | $11.16 | $9.38 | 5,194,152 |
| 2017-07-25 | $11.35 | $11.36 | $11.22 | $11.24 | $9.44 | 4,619,221 |
| 2017-07-24 | $11.42 | $11.45 | $11.31 | $11.32 | $9.51 | 2,896,334 |
| 2017-07-21 | $11.38 | $11.44 | $11.33 | $11.42 | $9.59 | 3,181,764 |
| 2017-07-20 | $11.35 | $11.43 | $11.26 | $11.37 | $9.55 | 2,657,458 |
| 2017-07-19 | $11.28 | $11.34 | $11.21 | $11.32 | $9.51 | 3,800,430 |
| 2017-07-18 | $11.12 | $11.30 | $11.09 | $11.24 | $9.44 | 4,629,801 |
| 2017-07-17 | $11.05 | $11.13 | $10.97 | $11.12 | $9.34 | 3,358,420 |
| 2017-07-14 | $11.11 | $11.15 | $11.01 | $11.03 | $9.27 | 4,110,471 |
| 2017-07-13 | $11.12 | $11.23 | $11.00 | $11.02 | $9.26 | 4,925,702 |
| 2017-07-12 | $11.09 | $11.22 | $10.99 | $11.10 | $9.32 | 6,014,372 |
| 2017-07-11 | $10.95 | $10.99 | $10.87 | $10.93 | $9.18 | 4,822,921 |
| 2017-07-10 | $10.85 | $10.98 | $10.80 | $10.94 | $9.19 | 6,330,214 |
| 2017-07-07 | $10.69 | $10.77 | $10.63 | $10.76 | $9.04 | 5,451,358 |
| 2017-07-06 | $10.81 | $10.83 | $10.60 | $10.68 | $8.97 | 5,689,990 |
| 2017-07-05 | $11.00 | $11.09 | $10.85 | $10.87 | $9.13 | 5,334,333 |
| 2017-07-03 | $11.15 | $11.19 | $10.96 | $11.01 | $9.25 | 2,754,924 |
| 2017-06-30 | $11.18 | $11.25 | $11.11 | $11.11 | $9.33 | 4,197,568 |
| 2017-06-29 | $11.25 | $11.31 | $11.11 | $11.16 | $9.38 | 5,788,283 |
| 2017-06-28 | $11.54 | $11.60 | $11.27 | $11.33 | $9.52 | 6,487,502 |
| 2017-06-27 | $11.65 | $11.72 | $11.50 | $11.50 | $9.66 | 4,656,169 |
| 2017-06-26 | $11.63 | $11.84 | $11.63 | $11.68 | $9.81 | 5,125,299 |
| 2017-06-23 | $11.60 | $11.70 | $11.50 | $11.56 | $9.71 | 6,733,144 |
| 2017-06-22 | $11.65 | $11.70 | $11.49 | $11.57 | $9.72 | 4,757,317 |
| 2017-06-21 | $11.93 | $11.94 | $11.64 | $11.67 | $9.80 | 2,671,011 |
| 2017-06-20 | $11.89 | $11.91 | $11.78 | $11.90 | $10.00 | 2,302,027 |
| 2017-06-19 | $11.93 | $11.97 | $11.86 | $11.91 | $10.01 | 2,440,216 |
| 2017-06-16 | $11.94 | $11.98 | $11.86 | $11.92 | $10.01 | 7,203,256 |
| 2017-06-15 | $11.82 | $12.05 | $11.76 | $11.92 | $10.01 | 5,361,034 |
| 2017-06-14 | $11.97 | $12.05 | $11.88 | $11.91 | $10.01 | 4,336,776 |
| 2017-06-13 | $11.71 | $11.96 | $11.67 | $11.93 | $10.02 | 4,702,594 |
| 2017-06-12 | $11.73 | $11.83 | $11.65 | $11.75 | $9.87 | 4,502,532 |
| 2017-06-09 | $11.53 | $11.72 | $11.53 | $11.72 | $9.85 | 2,513,985 |
| 2017-06-08 | $11.56 | $11.60 | $11.43 | $11.56 | $9.71 | 3,943,757 |
| 2017-06-07 | $11.92 | $11.92 | $11.55 | $11.57 | $9.72 | 5,520,327 |
| 2017-06-06 | $11.80 | $12.00 | $11.65 | $11.91 | $10.01 | 7,878,484 |
| 2017-06-05 | $11.87 | $11.94 | $11.71 | $11.71 | $9.84 | 3,925,411 |
| 2017-06-02 | $11.99 | $12.00 | $11.82 | $11.91 | $10.01 | 5,057,987 |
| 2017-06-01 | $11.68 | $11.95 | $11.64 | $11.95 | $10.04 | 4,567,693 |
| 2017-05-31 | $11.73 | $11.79 | $11.58 | $11.68 | $9.81 | 6,149,509 |
| 2017-05-30 | $11.76 | $11.79 | $11.68 | $11.70 | $9.83 | 2,884,029 |
| 2017-05-26 | $11.76 | $11.85 | $11.68 | $11.79 | $9.90 | 2,561,794 |
| 2017-05-25 | $11.71 | $11.81 | $11.67 | $11.78 | $9.90 | 4,909,213 |
| 2017-05-24 | $11.36 | $11.83 | $11.36 | $11.75 | $9.87 | 8,910,014 |
| 2017-05-23 | $11.38 | $11.55 | $11.35 | $11.37 | $9.55 | 3,694,318 |
| 2017-05-22 | $11.17 | $11.38 | $11.15 | $11.36 | $9.54 | 5,635,070 |
| 2017-05-19 | $11.22 | $11.24 | $11.08 | $11.20 | $9.41 | 6,026,878 |
| 2017-05-18 | $11.30 | $11.33 | $10.98 | $11.18 | $9.39 | 6,487,826 |
| 2017-05-17 | $11.31 | $11.42 | $11.25 | $11.33 | $9.52 | 3,921,318 |
| 2017-05-16 | $11.43 | $11.51 | $11.31 | $11.32 | $9.51 | 4,291,685 |
| 2017-05-15 | $11.34 | $11.45 | $11.31 | $11.40 | $9.58 | 3,719,739 |
| 2017-05-12 | $11.50 | $11.51 | $11.28 | $11.33 | $9.52 | 3,898,360 |
| 2017-05-11 | $11.57 | $11.60 | $11.45 | $11.47 | $9.64 | 6,083,054 |
| 2017-05-10 | $11.34 | $11.70 | $11.29 | $11.57 | $9.72 | 7,413,268 |
| 2017-05-09 | $11.26 | $11.47 | $11.23 | $11.34 | $9.53 | 5,448,757 |
| 2017-05-08 | $11.08 | $11.37 | $10.95 | $11.31 | $9.50 | 7,730,596 |
| 2017-05-05 | $11.14 | $11.33 | $11.06 | $11.32 | $9.51 | 3,909,741 |
| 2017-05-04 | $11.17 | $11.22 | $11.05 | $11.09 | $9.32 | 5,737,864 |
| 2017-05-03 | $11.27 | $11.30 | $11.18 | $11.19 | $9.40 | 5,099,436 |
| 2017-05-02 | $11.33 | $11.34 | $11.24 | $11.30 | $9.49 | 3,563,377 |
| 2017-05-01 | $11.31 | $11.41 | $11.30 | $11.31 | $9.50 | 5,037,734 |
| 2017-04-28 | $11.30 | $11.38 | $11.21 | $11.31 | $9.50 | 6,133,414 |
| 2017-04-27 | $11.30 | $11.45 | $11.23 | $11.29 | $9.48 | 12,779,006 |
| 2017-04-26 | $11.60 | $11.60 | $11.43 | $11.45 | $9.52 | 5,257,517 |
| 2017-04-25 | $11.55 | $11.62 | $11.52 | $11.62 | $9.66 | 3,480,120 |
| 2017-04-24 | $11.40 | $11.60 | $11.36 | $11.59 | $9.63 | 6,947,310 |
| 2017-04-21 | $11.38 | $11.44 | $11.32 | $11.38 | $9.46 | 5,026,241 |
| 2017-04-20 | $11.37 | $11.43 | $11.25 | $11.42 | $9.49 | 6,281,579 |
| 2017-04-19 | $11.42 | $11.45 | $11.30 | $11.37 | $9.45 | 5,732,699 |
| 2017-04-18 | $11.40 | $11.45 | $11.34 | $11.41 | $9.48 | 5,916,037 |
| 2017-04-17 | $11.38 | $11.47 | $11.34 | $11.43 | $9.50 | 3,405,626 |
| 2017-04-13 | $11.36 | $11.41 | $11.29 | $11.36 | $9.44 | 5,228,159 |
| 2017-04-12 | $11.29 | $11.39 | $11.24 | $11.37 | $9.45 | 8,744,595 |
| 2017-04-11 | $11.13 | $11.35 | $11.03 | $11.31 | $9.40 | 8,621,780 |
| 2017-04-10 | $11.05 | $11.19 | $11.01 | $11.15 | $9.27 | 7,859,366 |
| 2017-04-07 | $11.18 | $11.21 | $11.03 | $11.04 | $9.18 | 5,612,106 |
| 2017-04-06 | $11.17 | $11.31 | $11.14 | $11.16 | $9.28 | 6,020,608 |
| 2017-04-05 | $11.24 | $11.31 | $11.08 | $11.16 | $9.28 | 9,859,598 |
| 2017-04-04 | $11.19 | $11.32 | $11.08 | $11.27 | $9.37 | 5,616,511 |
| 2017-04-03 | $11.17 | $11.22 | $11.06 | $11.19 | $9.30 | 6,424,951 |
| 2017-03-31 | $11.11 | $11.27 | $11.09 | $11.18 | $9.29 | 13,804,561 |
| 2017-03-30 | $11.24 | $11.27 | $11.03 | $11.08 | $9.21 | 7,207,850 |
| 2017-03-29 | $11.26 | $11.39 | $11.19 | $11.25 | $9.35 | 5,728,277 |
| 2017-03-28 | $11.08 | $11.32 | $11.05 | $11.31 | $9.40 | 3,855,252 |
| 2017-03-27 | $11.26 | $11.26 | $11.07 | $11.13 | $9.25 | 3,331,507 |
| 2017-03-24 | $11.18 | $11.31 | $11.17 | $11.23 | $9.33 | 3,479,756 |
| 2017-03-23 | $11.13 | $11.34 | $11.12 | $11.18 | $9.29 | 3,383,514 |
| 2017-03-22 | $11.34 | $11.43 | $11.10 | $11.15 | $9.27 | 4,494,359 |
| 2017-03-21 | $11.19 | $11.38 | $11.12 | $11.30 | $9.39 | 5,866,851 |
| 2017-03-20 | $11.48 | $11.48 | $11.14 | $11.20 | $9.31 | 2,725,424 |
| 2017-03-17 | $11.36 | $11.47 | $11.31 | $11.46 | $9.53 | 8,240,932 |
| 2017-03-16 | $11.26 | $11.36 | $11.22 | $11.30 | $9.39 | 3,925,407 |
| 2017-03-15 | $11.05 | $11.40 | $11.03 | $11.31 | $9.40 | 3,914,892 |
| 2017-03-14 | $11.02 | $11.08 | $10.93 | $11.00 | $9.14 | 3,926,598 |
| 2017-03-13 | $11.17 | $11.21 | $11.01 | $11.02 | $9.16 | 3,492,879 |
| 2017-03-10 | $11.10 | $11.20 | $11.05 | $11.15 | $9.27 | 4,206,321 |
| 2017-03-09 | $11.05 | $11.19 | $11.04 | $11.06 | $9.19 | 5,151,350 |
| 2017-03-08 | $11.25 | $11.31 | $11.06 | $11.07 | $9.20 | 4,542,612 |
| 2017-03-07 | $11.55 | $11.60 | $11.31 | $11.33 | $9.42 | 5,982,456 |
| 2017-03-06 | $11.55 | $11.61 | $11.48 | $11.52 | $9.58 | 6,884,597 |
| 2017-03-03 | $11.64 | $11.65 | $11.38 | $11.55 | $9.60 | 6,023,702 |
| 2017-03-02 | $11.30 | $11.68 | $11.27 | $11.63 | $9.67 | 6,778,309 |
| 2017-03-01 | $11.38 | $11.50 | $11.31 | $11.35 | $9.43 | 6,811,775 |
| 2017-02-28 | $11.14 | $11.60 | $11.14 | $11.52 | $9.58 | 10,598,703 |
| 2017-02-27 | $11.71 | $11.74 | $11.10 | $11.14 | $9.26 | 12,986,567 |
| 2017-02-24 | $11.77 | $11.93 | $11.68 | $11.93 | $9.92 | 6,329,348 |
| 2017-02-23 | $11.69 | $11.78 | $11.63 | $11.75 | $9.77 | 5,074,921 |
| 2017-02-22 | $11.78 | $11.83 | $11.59 | $11.60 | $9.64 | 5,081,319 |
| 2017-02-21 | $11.46 | $11.85 | $11.39 | $11.78 | $9.79 | 4,089,946 |
| 2017-02-17 | $11.64 | $11.64 | $11.25 | $11.46 | $9.53 | 6,336,825 |
| 2017-02-16 | $11.62 | $11.70 | $11.51 | $11.65 | $9.68 | 5,787,541 |
| 2017-02-15 | $11.38 | $11.59 | $11.35 | $11.56 | $9.61 | 3,350,726 |
| 2017-02-14 | $11.65 | $11.66 | $11.42 | $11.49 | $9.55 | 3,680,548 |
| 2017-02-13 | $11.64 | $11.73 | $11.55 | $11.68 | $9.71 | 2,044,968 |
| 2017-02-10 | $11.47 | $11.62 | $11.45 | $11.61 | $9.65 | 3,692,264 |
| 2017-02-09 | $11.56 | $11.63 | $11.41 | $11.47 | $9.53 | 4,258,310 |
| 2017-02-08 | $11.43 | $11.59 | $11.39 | $11.59 | $9.63 | 4,001,963 |
| 2017-02-07 | $11.30 | $11.54 | $11.30 | $11.43 | $9.50 | 5,680,177 |
| 2017-02-06 | $11.39 | $11.39 | $11.23 | $11.29 | $9.38 | 4,308,632 |
| 2017-02-03 | $11.35 | $11.44 | $11.28 | $11.37 | $9.45 | 3,321,237 |
| 2017-02-02 | $11.27 | $11.36 | $11.16 | $11.32 | $9.41 | 3,232,783 |
| 2017-02-01 | $11.40 | $11.44 | $11.13 | $11.24 | $9.34 | 6,091,599 |
| 2017-01-31 | $11.26 | $11.63 | $11.26 | $11.44 | $9.51 | 9,192,100 |
| 2017-01-30 | $11.29 | $11.34 | $11.15 | $11.21 | $9.32 | 4,700,418 |
| 2017-01-27 | $11.30 | $11.47 | $11.24 | $11.40 | $9.38 | 7,487,065 |
| 2017-01-26 | $11.41 | $11.53 | $11.20 | $11.22 | $9.23 | 8,797,916 |
| 2017-01-25 | $11.37 | $11.49 | $11.35 | $11.37 | $9.35 | 10,297,021 |
| 2017-01-24 | $11.25 | $11.64 | $11.25 | $11.37 | $9.35 | 7,539,200 |
| 2017-01-23 | $11.42 | $11.46 | $11.19 | $11.22 | $9.23 | 8,791,938 |
| 2017-01-20 | $11.75 | $11.84 | $11.35 | $11.41 | $9.38 | 7,657,545 |
| 2017-01-19 | $11.89 | $11.95 | $11.70 | $11.73 | $9.65 | 3,298,941 |
| 2017-01-18 | $11.94 | $12.06 | $11.87 | $11.93 | $9.81 | 4,558,526 |
| 2017-01-17 | $11.80 | $12.04 | $11.76 | $11.91 | $9.80 | 4,101,404 |
| 2017-01-13 | $11.61 | $11.74 | $11.57 | $11.72 | $9.64 | 2,741,360 |
| 2017-01-12 | $11.78 | $11.84 | $11.58 | $11.58 | $9.52 | 4,953,867 |
| 2017-01-11 | $11.33 | $11.78 | $11.33 | $11.77 | $9.68 | 7,781,397 |
| 2017-01-10 | $11.54 | $11.58 | $11.29 | $11.33 | $9.32 | 6,459,819 |
| 2017-01-09 | $11.87 | $11.90 | $11.52 | $11.53 | $9.48 | 3,761,857 |
| 2017-01-06 | $11.40 | $11.85 | $11.39 | $11.82 | $9.72 | 4,164,848 |
| 2017-01-05 | $11.52 | $11.60 | $11.26 | $11.41 | $9.38 | 8,106,391 |
| 2017-01-04 | $11.54 | $11.75 | $11.52 | $11.56 | $9.51 | 5,282,577 |
| 2017-01-03 | $11.67 | $11.70 | $11.55 | $11.66 | $9.59 | 5,020,815 |
| 2016-12-30 | $11.73 | $11.79 | $11.59 | $11.62 | $9.56 | 3,245,241 |
| 2016-12-29 | $11.75 | $11.76 | $11.65 | $11.70 | $9.62 | 2,364,813 |
| 2016-12-28 | $11.88 | $11.92 | $11.63 | $11.64 | $9.57 | 2,588,483 |
| 2016-12-27 | $11.74 | $11.89 | $11.70 | $11.86 | $9.75 | 2,355,025 |
| 2016-12-23 | $11.83 | $11.84 | $11.68 | $11.73 | $9.65 | 3,593,095 |
| 2016-12-22 | $11.90 | $11.97 | $11.76 | $11.78 | $9.69 | 3,311,062 |
| 2016-12-21 | $11.94 | $12.10 | $11.91 | $11.98 | $9.85 | 4,125,624 |
| 2016-12-20 | $11.83 | $12.01 | $11.82 | $11.94 | $9.82 | 3,419,844 |
| 2016-12-19 | $11.84 | $11.94 | $11.68 | $11.84 | $9.74 | 5,199,588 |
| 2016-12-16 | $11.81 | $11.92 | $11.66 | $11.75 | $9.66 | 10,487,547 |
| 2016-12-15 | $11.88 | $11.94 | $11.73 | $11.80 | $9.70 | 4,545,156 |
| 2016-12-14 | $12.27 | $12.47 | $11.92 | $11.94 | $9.82 | 6,920,759 |
| 2016-12-13 | $12.09 | $12.22 | $12.06 | $12.19 | $10.03 | 5,258,424 |
| 2016-12-12 | $11.88 | $12.04 | $11.85 | $12.01 | $9.88 | 4,653,198 |
| 2016-12-09 | $11.85 | $11.96 | $11.70 | $11.92 | $9.80 | 4,492,687 |
| 2016-12-08 | $11.57 | $11.92 | $11.51 | $11.84 | $9.74 | 4,463,478 |
| 2016-12-07 | $11.39 | $11.64 | $11.35 | $11.62 | $9.56 | 5,863,292 |
| 2016-12-06 | $11.39 | $11.46 | $11.30 | $11.33 | $9.32 | 4,712,436 |
| 2016-12-05 | $11.16 | $11.39 | $11.07 | $11.34 | $9.33 | 6,499,240 |
| 2016-12-02 | $11.09 | $11.30 | $11.06 | $11.18 | $9.19 | 5,521,035 |
| 2016-12-01 | $11.36 | $11.46 | $10.98 | $11.03 | $9.07 | 5,480,033 |
| 2016-11-30 | $11.73 | $11.79 | $11.45 | $11.45 | $9.42 | 5,507,069 |
| 2016-11-29 | $11.88 | $12.01 | $11.85 | $11.88 | $9.77 | 6,530,491 |
| 2016-11-28 | $11.72 | $11.97 | $11.72 | $11.94 | $9.82 | 5,435,373 |
| 2016-11-25 | $11.34 | $11.64 | $11.34 | $11.63 | $9.56 | 2,851,423 |
| 2016-11-23 | $11.29 | $11.44 | $11.25 | $11.34 | $9.33 | 5,093,548 |
| 2016-11-22 | $11.42 | $11.50 | $11.32 | $11.41 | $9.38 | 5,732,295 |
| 2016-11-21 | $11.45 | $11.62 | $11.37 | $11.55 | $9.50 | 4,347,679 |
| 2016-11-18 | $11.42 | $11.67 | $11.38 | $11.40 | $9.38 | 6,746,816 |
| 2016-11-17 | $11.35 | $11.51 | $11.31 | $11.43 | $9.40 | 3,140,333 |
| 2016-11-16 | $11.50 | $11.53 | $11.25 | $11.35 | $9.33 | 4,207,765 |
| 2016-11-15 | $11.27 | $11.56 | $11.27 | $11.54 | $9.49 | 6,126,392 |
| 2016-11-14 | $11.19 | $11.25 | $11.08 | $11.22 | $9.23 | 10,628,501 |
| 2016-11-11 | $11.53 | $11.57 | $11.13 | $11.26 | $9.26 | 5,538,869 |
| 2016-11-10 | $11.98 | $12.02 | $11.41 | $11.47 | $9.43 | 6,489,283 |
| 2016-11-09 | $12.30 | $12.30 | $11.91 | $12.01 | $9.88 | 6,599,042 |
| 2016-11-08 | $12.44 | $12.48 | $12.29 | $12.43 | $10.22 | 4,825,106 |
| 2016-11-07 | $12.27 | $12.43 | $12.21 | $12.41 | $10.21 | 6,915,229 |
| 2016-11-04 | $11.52 | $12.47 | $11.25 | $12.11 | $9.96 | 10,314,545 |
| 2016-11-03 | $11.46 | $11.84 | $11.44 | $11.75 | $9.66 | 6,656,169 |
| 2016-11-02 | $11.59 | $11.59 | $11.25 | $11.46 | $9.43 | 9,286,360 |
| 2016-11-01 | $11.77 | $11.81 | $11.60 | $11.65 | $9.58 | 5,119,969 |
| 2016-10-31 | $11.70 | $11.93 | $11.69 | $11.77 | $9.68 | 5,699,894 |
| 2016-10-28 | $11.72 | $11.82 | $11.59 | $11.65 | $9.58 | 6,259,477 |
| 2016-10-27 | $12.00 | $12.05 | $11.76 | $11.82 | $9.63 | 4,578,720 |
| 2016-10-26 | $11.98 | $12.04 | $11.88 | $12.00 | $9.78 | 3,757,924 |
| 2016-10-25 | $12.01 | $12.08 | $11.91 | $12.02 | $9.79 | 3,173,319 |
| 2016-10-24 | $12.11 | $12.14 | $11.97 | $12.05 | $9.82 | 3,445,779 |
| 2016-10-21 | $11.94 | $12.08 | $11.87 | $12.02 | $9.79 | 4,317,496 |
| 2016-10-20 | $12.15 | $12.26 | $12.04 | $12.05 | $9.82 | 4,042,413 |
| 2016-10-19 | $11.90 | $12.16 | $11.88 | $12.12 | $9.87 | 5,087,998 |
| 2016-10-18 | $11.85 | $11.95 | $11.74 | $11.87 | $9.67 | 5,544,302 |
| 2016-10-17 | $11.60 | $11.73 | $11.60 | $11.71 | $9.54 | 6,197,650 |
| 2016-10-14 | $11.72 | $11.88 | $11.55 | $11.57 | $9.43 | 5,647,506 |
| 2016-10-13 | $11.61 | $11.85 | $11.51 | $11.73 | $9.56 | 5,451,984 |
| 2016-10-12 | $11.54 | $11.72 | $11.50 | $11.67 | $9.51 | 5,039,778 |
| 2016-10-11 | $11.62 | $11.65 | $11.45 | $11.52 | $9.39 | 4,010,074 |
| 2016-10-10 | $11.67 | $11.77 | $11.61 | $11.67 | $9.51 | 4,412,851 |
| 2016-10-07 | $11.73 | $11.83 | $11.58 | $11.59 | $9.44 | 6,837,857 |
| 2016-10-06 | $11.79 | $11.83 | $11.60 | $11.66 | $9.50 | 8,281,937 |
| 2016-10-05 | $12.00 | $12.06 | $11.77 | $11.86 | $9.66 | 14,013,528 |
| 2016-10-04 | $12.38 | $12.38 | $11.87 | $11.95 | $9.74 | 9,760,238 |
| 2016-10-03 | $12.64 | $12.75 | $12.21 | $12.47 | $10.16 | 8,951,245 |
| 2016-09-30 | $12.91 | $13.01 | $12.82 | $12.85 | $10.47 | 5,867,949 |
| 2016-09-29 | $13.14 | $13.14 | $12.80 | $12.90 | $10.51 | 6,109,405 |
| 2016-09-28 | $13.13 | $13.17 | $12.96 | $13.15 | $10.71 | 5,722,533 |
| 2016-09-27 | $13.10 | $13.14 | $12.87 | $13.08 | $10.66 | 4,674,105 |
| 2016-09-26 | $13.23 | $13.27 | $13.10 | $13.12 | $10.69 | 2,636,128 |
| 2016-09-23 | $13.13 | $13.32 | $13.10 | $13.26 | $10.80 | 3,955,833 |
| 2016-09-22 | $13.17 | $13.22 | $13.00 | $13.19 | $10.75 | 3,388,915 |
| 2016-09-21 | $12.81 | $13.11 | $12.78 | $13.10 | $10.67 | 5,100,929 |
| 2016-09-20 | $12.74 | $12.84 | $12.67 | $12.78 | $10.41 | 4,173,307 |
| 2016-09-19 | $12.59 | $12.73 | $12.52 | $12.70 | $10.35 | 3,410,750 |
| 2016-09-16 | $12.48 | $12.57 | $12.35 | $12.54 | $10.22 | 5,634,683 |
| 2016-09-15 | $12.27 | $12.62 | $12.22 | $12.55 | $10.22 | 5,541,724 |
| 2016-09-14 | $12.42 | $12.58 | $12.26 | $12.32 | $10.04 | 5,306,128 |
| 2016-09-13 | $12.49 | $12.54 | $12.30 | $12.39 | $10.09 | 5,888,257 |
| 2016-09-12 | $12.28 | $12.65 | $12.24 | $12.59 | $10.26 | 6,041,463 |
| 2016-09-09 | $12.79 | $12.82 | $12.32 | $12.33 | $10.05 | 4,979,773 |
| 2016-09-08 | $13.00 | $13.03 | $12.88 | $12.95 | $10.55 | 6,269,937 |
| 2016-09-07 | $12.85 | $13.08 | $12.80 | $13.03 | $10.62 | 8,097,152 |
| 2016-09-06 | $12.30 | $12.85 | $12.25 | $12.84 | $10.46 | 7,370,491 |
| 2016-09-02 | $12.04 | $12.26 | $12.04 | $12.23 | $9.96 | 3,538,952 |
| 2016-09-01 | $12.07 | $12.09 | $11.85 | $12.01 | $9.78 | 5,600,329 |
| 2016-08-31 | $12.00 | $12.08 | $11.92 | $12.07 | $9.83 | 6,618,523 |
| 2016-08-30 | $12.16 | $12.18 | $11.99 | $12.02 | $9.79 | 3,245,651 |
| 2016-08-29 | $12.07 | $12.23 | $12.02 | $12.15 | $9.90 | 2,851,358 |
| 2016-08-26 | $12.16 | $12.31 | $11.96 | $12.02 | $9.79 | 5,161,432 |
| 2016-08-25 | $12.09 | $12.16 | $12.02 | $12.11 | $9.87 | 2,631,868 |
| 2016-08-24 | $12.17 | $12.18 | $12.04 | $12.08 | $9.84 | 2,764,840 |
| 2016-08-23 | $12.35 | $12.40 | $12.17 | $12.18 | $9.92 | 4,733,308 |
| 2016-08-22 | $12.22 | $12.32 | $12.16 | $12.29 | $10.01 | 2,751,051 |
| 2016-08-19 | $12.40 | $12.41 | $12.16 | $12.22 | $9.96 | 4,115,603 |
| 2016-08-18 | $12.27 | $12.50 | $12.24 | $12.50 | $10.18 | 5,215,520 |
| 2016-08-17 | $12.00 | $12.31 | $11.89 | $12.28 | $10.00 | 6,745,135 |
| 2016-08-16 | $12.01 | $12.08 | $11.95 | $12.00 | $9.78 | 5,935,006 |
| 2016-08-15 | $12.24 | $12.33 | $12.09 | $12.09 | $9.85 | 3,011,722 |
| 2016-08-12 | $12.24 | $12.37 | $12.20 | $12.22 | $9.96 | 3,451,913 |
| 2016-08-11 | $12.19 | $12.24 | $12.11 | $12.24 | $9.97 | 3,343,717 |
| 2016-08-10 | $12.05 | $12.19 | $12.05 | $12.18 | $9.92 | 3,237,256 |
| 2016-08-09 | $12.18 | $12.25 | $12.03 | $12.07 | $9.83 | 3,806,025 |
| 2016-08-08 | $12.28 | $12.32 | $12.14 | $12.18 | $9.92 | 3,218,185 |
| 2016-08-05 | $12.44 | $12.52 | $12.10 | $12.23 | $9.96 | 6,722,797 |
| 2016-08-04 | $12.38 | $12.44 | $12.21 | $12.41 | $10.11 | 3,850,873 |
| 2016-08-03 | $12.21 | $12.59 | $12.14 | $12.40 | $10.10 | 4,452,692 |
| 2016-08-02 | $12.14 | $12.23 | $12.07 | $12.18 | $9.92 | 4,365,379 |
| 2016-08-01 | $12.33 | $12.37 | $12.13 | $12.17 | $9.92 | 4,826,519 |
| 2016-07-29 | $12.22 | $12.40 | $12.13 | $12.35 | $10.06 | 5,621,382 |
| 2016-07-28 | $12.24 | $12.30 | $12.10 | $12.25 | $9.98 | 2,243,981 |
| 2016-07-27 | $12.62 | $12.66 | $12.26 | $12.37 | $9.99 | 4,206,968 |
| 2016-07-26 | $12.66 | $12.68 | $12.54 | $12.61 | $10.18 | 3,532,385 |
| 2016-07-25 | $12.64 | $12.72 | $12.61 | $12.67 | $10.23 | 3,189,091 |
| 2016-07-22 | $12.58 | $12.68 | $12.52 | $12.65 | $10.21 | 2,738,356 |
| 2016-07-21 | $12.55 | $12.61 | $12.47 | $12.59 | $10.17 | 3,563,489 |
| 2016-07-20 | $12.50 | $12.58 | $12.39 | $12.56 | $10.14 | 3,038,502 |
| 2016-07-19 | $12.50 | $12.52 | $12.35 | $12.51 | $10.10 | 3,343,406 |
| 2016-07-18 | $12.63 | $12.63 | $12.51 | $12.57 | $10.15 | 2,273,702 |
| 2016-07-15 | $12.55 | $12.68 | $12.52 | $12.63 | $10.20 | 3,749,596 |
| 2016-07-14 | $12.64 | $12.68 | $12.44 | $12.52 | $10.11 | 2,987,457 |
| 2016-07-13 | $12.57 | $12.64 | $12.40 | $12.63 | $10.20 | 5,046,495 |
| 2016-07-12 | $12.57 | $12.68 | $12.47 | $12.48 | $10.08 | 3,396,785 |
| 2016-07-11 | $12.32 | $12.56 | $12.24 | $12.55 | $10.13 | 3,808,214 |
| 2016-07-08 | $12.15 | $12.32 | $12.03 | $12.32 | $9.95 | 4,182,449 |
| 2016-07-07 | $12.21 | $12.26 | $12.00 | $12.10 | $9.77 | 4,849,624 |
| 2016-07-06 | $12.13 | $12.25 | $12.03 | $12.23 | $9.88 | 4,760,601 |
| 2016-07-05 | $12.25 | $12.29 | $12.05 | $12.20 | $9.85 | 5,444,374 |
| 2016-07-01 | $12.48 | $12.53 | $12.25 | $12.33 | $9.96 | 4,320,921 |
| 2016-06-30 | $12.08 | $12.48 | $12.00 | $12.48 | $10.08 | 10,360,981 |
| 2016-06-29 | $11.90 | $12.09 | $11.85 | $12.03 | $9.71 | 6,747,173 |
| 2016-06-28 | $11.49 | $11.80 | $11.32 | $11.79 | $9.52 | 8,064,499 |
| 2016-06-27 | $11.73 | $11.74 | $11.29 | $11.41 | $9.21 | 10,530,472 |
| 2016-06-24 | $11.85 | $12.00 | $11.63 | $11.89 | $9.60 | 8,944,269 |
| 2016-06-23 | $12.07 | $12.14 | $12.01 | $12.10 | $9.77 | 3,924,907 |
| 2016-06-22 | $12.03 | $12.06 | $11.94 | $11.99 | $9.68 | 5,205,833 |
| 2016-06-21 | $11.87 | $12.08 | $11.79 | $12.01 | $9.70 | 6,218,865 |
| 2016-06-20 | $11.71 | $11.91 | $11.68 | $11.85 | $9.57 | 7,611,348 |
| 2016-06-17 | $11.29 | $11.62 | $11.27 | $11.61 | $9.37 | 7,971,165 |
| 2016-06-16 | $11.00 | $11.27 | $10.91 | $11.26 | $9.09 | 4,554,041 |
| 2016-06-15 | $11.12 | $11.21 | $11.02 | $11.06 | $8.93 | 4,433,154 |
| 2016-06-14 | $11.14 | $11.17 | $11.01 | $11.12 | $8.98 | 3,944,262 |
| 2016-06-13 | $11.17 | $11.23 | $11.12 | $11.17 | $9.02 | 3,823,114 |
| 2016-06-10 | $11.31 | $11.39 | $11.16 | $11.20 | $9.04 | 4,540,175 |
| 2016-06-09 | $11.37 | $11.46 | $11.22 | $11.44 | $9.24 | 3,313,949 |
| 2016-06-08 | $11.55 | $11.55 | $11.38 | $11.43 | $9.23 | 4,651,352 |
| 2016-06-07 | $11.39 | $11.55 | $11.36 | $11.51 | $9.29 | 4,208,679 |
| 2016-06-06 | $11.24 | $11.44 | $11.22 | $11.39 | $9.20 | 3,685,267 |
| 2016-06-03 | $10.93 | $11.30 | $10.86 | $11.22 | $9.06 | 7,127,757 |
| 2016-06-02 | $10.90 | $11.01 | $10.79 | $10.84 | $8.75 | 5,454,815 |
| 2016-06-01 | $11.04 | $11.07 | $10.91 | $10.94 | $8.83 | 4,592,183 |
| 2016-05-31 | $11.12 | $11.23 | $10.99 | $11.09 | $8.96 | 6,156,066 |
| 2016-05-27 | $10.90 | $11.13 | $10.89 | $11.11 | $8.97 | 3,014,315 |
| 2016-05-26 | $10.99 | $11.03 | $10.88 | $10.89 | $8.79 | 4,934,040 |
| 2016-05-25 | $10.89 | $11.07 | $10.82 | $10.97 | $8.86 | 3,651,832 |
| 2016-05-24 | $10.82 | $10.94 | $10.76 | $10.91 | $8.81 | 3,485,841 |
| 2016-05-23 | $10.86 | $10.89 | $10.73 | $10.74 | $8.67 | 2,852,103 |
| 2016-05-20 | $10.76 | $10.90 | $10.73 | $10.89 | $8.79 | 2,864,840 |
| 2016-05-19 | $10.65 | $10.77 | $10.49 | $10.74 | $8.67 | 7,749,561 |
| 2016-05-18 | $10.97 | $11.08 | $10.68 | $10.73 | $8.66 | 4,433,992 |
| 2016-05-17 | $11.08 | $11.15 | $10.94 | $11.02 | $8.90 | 3,695,598 |
| 2016-05-16 | $11.18 | $11.24 | $11.10 | $11.11 | $8.97 | 3,072,802 |
| 2016-05-13 | $11.23 | $11.26 | $11.07 | $11.16 | $9.01 | 3,384,764 |
| 2016-05-12 | $11.39 | $11.44 | $11.21 | $11.27 | $9.10 | 3,482,296 |
| 2016-05-11 | $11.41 | $11.47 | $11.24 | $11.32 | $9.14 | 4,283,656 |
| 2016-05-10 | $11.20 | $11.49 | $11.13 | $11.45 | $9.25 | 3,476,509 |
| 2016-05-09 | $10.95 | $11.24 | $10.80 | $11.16 | $9.01 | 4,775,367 |
| 2016-05-06 | $11.03 | $11.11 | $10.95 | $11.08 | $8.95 | 3,152,926 |
| 2016-05-05 | $11.24 | $11.27 | $11.01 | $11.07 | $8.94 | 3,350,183 |
| 2016-05-04 | $11.08 | $11.22 | $11.03 | $11.16 | $9.01 | 4,180,296 |
| 2016-05-03 | $11.20 | $11.24 | $10.95 | $11.13 | $8.99 | 4,572,123 |
| 2016-05-02 | $11.15 | $11.37 | $11.12 | $11.30 | $9.12 | 3,722,711 |
| 2016-04-29 | $11.12 | $11.17 | $10.92 | $11.16 | $9.01 | 4,692,204 |
| 2016-04-28 | $11.20 | $11.31 | $11.06 | $11.12 | $8.98 | 4,888,655 |
| 2016-04-27 | $11.24 | $11.48 | $11.13 | $11.38 | $9.10 | 3,914,830 |
| 2016-04-26 | $11.02 | $11.21 | $11.02 | $11.21 | $8.96 | 3,576,917 |
| 2016-04-25 | $11.17 | $11.21 | $10.99 | $11.00 | $8.80 | 3,371,969 |
| 2016-04-22 | $11.15 | $11.31 | $11.07 | $11.18 | $8.94 | 2,706,852 |
| 2016-04-21 | $11.27 | $11.34 | $11.06 | $11.11 | $8.88 | 3,405,591 |
| 2016-04-20 | $11.50 | $11.53 | $11.25 | $11.27 | $9.01 | 2,991,370 |
| 2016-04-19 | $11.37 | $11.54 | $11.36 | $11.50 | $9.20 | 3,985,255 |
| 2016-04-18 | $11.18 | $11.36 | $11.06 | $11.31 | $9.04 | 3,226,833 |
| 2016-04-15 | $11.23 | $11.33 | $11.21 | $11.25 | $9.00 | 3,402,270 |
| 2016-04-14 | $11.22 | $11.34 | $11.20 | $11.24 | $8.99 | 2,510,960 |
| 2016-04-13 | $11.22 | $11.29 | $11.10 | $11.23 | $8.98 | 4,542,875 |
| 2016-04-12 | $11.06 | $11.19 | $11.01 | $11.16 | $8.92 | 3,976,280 |
| 2016-04-11 | $11.01 | $11.14 | $10.96 | $11.02 | $8.81 | 4,628,527 |
| 2016-04-08 | $10.91 | $11.16 | $10.91 | $10.96 | $8.76 | 4,505,443 |
| 2016-04-07 | $10.97 | $11.17 | $10.79 | $10.86 | $8.68 | 7,210,535 |
| 2016-04-06 | $11.07 | $11.12 | $10.94 | $11.08 | $8.86 | 6,786,503 |
| 2016-04-05 | $11.27 | $11.32 | $11.06 | $11.07 | $8.85 | 9,099,741 |
| 2016-04-04 | $11.56 | $11.66 | $11.31 | $11.36 | $9.08 | 5,432,728 |
| 2016-04-01 | $11.68 | $11.69 | $11.41 | $11.57 | $9.25 | 8,260,718 |
| 2016-03-31 | $11.62 | $11.80 | $11.57 | $11.80 | $9.43 | 5,656,000 |
| 2016-03-30 | $11.73 | $11.78 | $11.60 | $11.62 | $9.29 | 3,254,503 |
| 2016-03-29 | $11.39 | $11.66 | $11.35 | $11.65 | $9.32 | 4,601,048 |
| 2016-03-28 | $11.61 | $11.63 | $11.41 | $11.41 | $9.12 | 6,334,973 |
| 2016-03-24 | $11.24 | $11.58 | $11.16 | $11.57 | $9.25 | 7,712,164 |
| 2016-03-23 | $11.58 | $11.58 | $11.28 | $11.30 | $9.04 | 5,362,002 |
| 2016-03-22 | $11.50 | $11.65 | $11.40 | $11.54 | $9.23 | 6,774,410 |
| 2016-03-21 | $11.60 | $11.64 | $11.51 | $11.54 | $9.23 | 6,269,886 |
| 2016-03-18 | $11.53 | $11.70 | $11.53 | $11.62 | $9.29 | 8,059,793 |
| 2016-03-17 | $11.37 | $11.57 | $11.28 | $11.53 | $9.22 | 6,899,458 |
| 2016-03-16 | $10.93 | $11.41 | $10.91 | $11.39 | $9.11 | 8,630,453 |
| 2016-03-15 | $10.89 | $11.00 | $10.85 | $10.97 | $8.77 | 6,634,454 |
| 2016-03-14 | $10.87 | $11.01 | $10.81 | $10.96 | $8.76 | 4,161,988 |
| 2016-03-11 | $10.94 | $11.01 | $10.83 | $10.91 | $8.72 | 4,683,320 |
| 2016-03-10 | $10.50 | $10.81 | $10.43 | $10.81 | $8.64 | 4,153,639 |
| 2016-03-09 | $10.69 | $10.79 | $10.47 | $10.50 | $8.40 | 9,489,468 |
| 2016-03-08 | $10.85 | $10.87 | $10.58 | $10.62 | $8.49 | 6,036,518 |
| 2016-03-07 | $10.74 | $10.99 | $10.68 | $10.89 | $8.71 | 6,156,045 |
| 2016-03-04 | $10.43 | $10.82 | $10.27 | $10.79 | $8.63 | 6,368,493 |
| 2016-03-03 | $10.29 | $10.46 | $10.09 | $10.45 | $8.36 | 4,893,363 |
| 2016-03-02 | $10.06 | $10.29 | $9.94 | $10.28 | $8.22 | 4,193,632 |
| 2016-03-01 | $9.83 | $10.17 | $9.76 | $10.12 | $8.09 | 5,069,608 |
| 2016-02-29 | $9.85 | $9.97 | $9.78 | $9.80 | $7.84 | 4,280,485 |
| 2016-02-26 | $10.01 | $10.14 | $9.80 | $9.87 | $7.89 | 4,623,544 |
| 2016-02-25 | $10.03 | $10.08 | $9.52 | $9.97 | $7.97 | 6,824,333 |
| 2016-02-24 | $9.50 | $10.14 | $9.32 | $10.03 | $8.02 | 7,188,977 |
| 2016-02-23 | $9.71 | $9.79 | $9.51 | $9.58 | $7.66 | 4,174,304 |
| 2016-02-22 | $9.66 | $9.80 | $9.53 | $9.79 | $7.83 | 4,768,212 |
| 2016-02-19 | $9.64 | $9.64 | $9.34 | $9.41 | $7.52 | 4,271,050 |
| 2016-02-18 | $9.64 | $9.76 | $9.50 | $9.70 | $7.76 | 4,311,130 |
| 2016-02-17 | $9.44 | $9.74 | $9.38 | $9.62 | $7.69 | 6,398,113 |
| 2016-02-16 | $9.28 | $9.46 | $9.20 | $9.38 | $7.50 | 4,704,563 |
| 2016-02-12 | $9.01 | $9.19 | $8.88 | $9.17 | $7.33 | 6,144,559 |
| 2016-02-11 | $9.38 | $9.40 | $8.97 | $9.00 | $7.20 | 8,645,875 |
| 2016-02-10 | $9.50 | $9.62 | $9.25 | $9.53 | $7.62 | 4,248,745 |
| 2016-02-09 | $9.33 | $9.64 | $9.20 | $9.51 | $7.60 | 5,530,347 |
| 2016-02-08 | $9.68 | $9.71 | $9.32 | $9.44 | $7.55 | 6,015,280 |
| 2016-02-05 | $9.54 | $9.97 | $9.54 | $9.75 | $7.80 | 8,137,673 |
| 2016-02-04 | $9.70 | $10.11 | $9.70 | $9.80 | $7.84 | 8,354,671 |
| 2016-02-03 | $9.41 | $9.79 | $9.36 | $9.75 | $7.80 | 9,212,117 |
| 2016-02-02 | $9.36 | $9.49 | $9.27 | $9.29 | $7.43 | 7,765,226 |
| 2016-02-01 | $9.47 | $9.54 | $9.30 | $9.46 | $7.56 | 6,064,578 |
| 2016-01-29 | $9.12 | $9.51 | $9.11 | $9.50 | $7.60 | 11,456,204 |
| 2016-01-28 | $9.22 | $9.34 | $9.09 | $9.16 | $7.24 | 5,352,185 |
| 2016-01-27 | $9.04 | $9.21 | $8.96 | $9.08 | $7.18 | 4,713,809 |
| 2016-01-26 | $8.81 | $9.10 | $8.77 | $9.04 | $7.15 | 4,371,986 |
| 2016-01-25 | $9.13 | $9.19 | $8.74 | $8.74 | $6.91 | 7,285,207 |
| 2016-01-22 | $9.28 | $9.39 | $9.08 | $9.17 | $7.25 | 5,393,892 |
| 2016-01-21 | $8.64 | $9.27 | $8.59 | $9.11 | $7.20 | 10,492,279 |
| 2016-01-20 | $8.60 | $8.70 | $8.22 | $8.62 | $6.81 | 9,920,310 |
| 2016-01-19 | $8.64 | $8.83 | $8.43 | $8.72 | $6.89 | 8,836,748 |
| 2016-01-15 | $8.63 | $8.65 | $8.32 | $8.54 | $6.75 | 8,596,063 |
| 2016-01-14 | $8.66 | $8.89 | $8.51 | $8.85 | $7.00 | 10,537,983 |
| 2016-01-13 | $8.80 | $9.08 | $8.57 | $8.64 | $6.83 | 8,486,911 |
| 2016-01-12 | $9.10 | $9.11 | $8.68 | $8.75 | $6.92 | 6,157,714 |
| 2016-01-11 | $9.12 | $9.22 | $8.81 | $9.03 | $7.14 | 7,406,266 |
| 2016-01-08 | $9.01 | $9.20 | $8.78 | $9.13 | $7.22 | 8,175,649 |
| 2016-01-07 | $9.09 | $9.20 | $8.99 | $9.00 | $7.11 | 7,402,894 |
| 2016-01-06 | $9.40 | $9.48 | $9.20 | $9.23 | $7.30 | 4,588,059 |
| 2016-01-05 | $9.47 | $9.59 | $9.28 | $9.56 | $7.56 | 4,393,783 |
| 2016-01-04 | $9.44 | $9.48 | $9.22 | $9.43 | $7.45 | 4,813,485 |
| 2015-12-31 | $9.50 | $9.73 | $9.37 | $9.57 | $7.56 | 5,060,221 |
| 2015-12-30 | $9.61 | $9.66 | $9.50 | $9.50 | $7.51 | 3,101,117 |
| 2015-12-29 | $9.55 | $9.64 | $9.47 | $9.61 | $7.60 | 3,063,959 |
| 2015-12-28 | $9.56 | $9.63 | $9.39 | $9.46 | $7.48 | 3,747,720 |
| 2015-12-24 | $9.53 | $9.65 | $9.52 | $9.58 | $7.57 | 1,518,195 |
| 2015-12-23 | $9.32 | $9.58 | $9.31 | $9.54 | $7.54 | 4,075,906 |
| 2015-12-22 | $9.19 | $9.31 | $9.14 | $9.29 | $7.34 | 5,072,642 |
| 2015-12-21 | $9.08 | $9.28 | $9.01 | $9.16 | $7.24 | 6,410,932 |
| 2015-12-18 | $9.17 | $9.18 | $8.94 | $9.06 | $7.16 | 10,511,404 |
| 2015-12-17 | $9.37 | $9.50 | $9.16 | $9.20 | $7.27 | 5,173,691 |
| 2015-12-16 | $9.29 | $9.39 | $9.13 | $9.37 | $7.41 | 6,392,508 |
| 2015-12-15 | $8.90 | $9.36 | $8.89 | $9.25 | $7.31 | 9,589,443 |
| 2015-12-14 | $9.05 | $9.15 | $8.76 | $8.83 | $6.98 | 8,151,752 |
| 2015-12-11 | $9.17 | $9.20 | $8.96 | $8.97 | $7.09 | 5,028,587 |
| 2015-12-10 | $9.26 | $9.35 | $9.16 | $9.28 | $7.34 | 3,841,453 |
| 2015-12-09 | $9.19 | $9.43 | $9.15 | $9.26 | $7.32 | 4,657,487 |
| 2015-12-08 | $9.11 | $9.27 | $9.07 | $9.20 | $7.27 | 5,166,397 |
| 2015-12-07 | $9.26 | $9.30 | $8.96 | $9.21 | $7.28 | 6,041,635 |
| 2015-12-04 | $9.52 | $9.60 | $9.30 | $9.32 | $7.37 | 7,114,563 |
| 2015-12-03 | $9.56 | $9.75 | $9.50 | $9.52 | $7.52 | 8,198,459 |
| 2015-12-02 | $9.99 | $10.00 | $9.60 | $9.60 | $7.59 | 6,522,096 |
| 2015-12-01 | $10.02 | $10.09 | $9.92 | $9.98 | $7.89 | 5,685,110 |
| 2015-11-30 | $10.00 | $10.08 | $9.98 | $9.99 | $7.90 | 5,934,667 |
| 2015-11-27 | $9.89 | $10.02 | $9.83 | $9.99 | $7.90 | 3,529,054 |
| 2015-11-25 | $9.66 | $9.92 | $9.66 | $9.88 | $7.81 | 3,413,990 |
| 2015-11-24 | $9.64 | $9.94 | $9.61 | $9.90 | $7.83 | 5,932,831 |
| 2015-11-23 | $9.67 | $9.75 | $9.58 | $9.66 | $7.64 | 5,666,145 |
| 2015-11-20 | $9.62 | $9.81 | $9.58 | $9.67 | $7.64 | 3,591,937 |
| 2015-11-19 | $9.72 | $9.76 | $9.45 | $9.57 | $7.56 | 5,628,578 |
| 2015-11-18 | $9.57 | $9.75 | $9.50 | $9.73 | $7.69 | 4,158,455 |
| 2015-11-17 | $9.82 | $9.92 | $9.50 | $9.54 | $7.54 | 5,588,619 |
| 2015-11-16 | $9.77 | $9.90 | $9.67 | $9.81 | $7.75 | 5,320,469 |
| 2015-11-13 | $9.76 | $9.90 | $9.72 | $9.80 | $7.75 | 5,439,800 |
| 2015-11-12 | $9.84 | $10.07 | $9.73 | $9.73 | $7.69 | 7,210,317 |
| 2015-11-11 | $10.10 | $10.13 | $9.87 | $10.05 | $7.94 | 3,918,738 |
| 2015-11-10 | $9.96 | $10.12 | $9.94 | $10.07 | $7.96 | 6,384,621 |
| 2015-11-09 | $10.16 | $10.23 | $9.81 | $9.90 | $7.83 | 6,001,500 |
| 2015-11-06 | $9.77 | $10.23 | $9.61 | $10.20 | $8.06 | 8,551,812 |
| 2015-11-05 | $10.48 | $10.70 | $9.85 | $9.88 | $7.81 | 12,512,245 |
| 2015-11-04 | $10.95 | $11.06 | $10.79 | $10.82 | $8.55 | 5,298,790 |
| 2015-11-03 | $10.94 | $11.03 | $10.77 | $10.93 | $8.64 | 8,388,328 |
| 2015-11-02 | $10.98 | $11.09 | $10.91 | $11.02 | $8.71 | 4,724,848 |
| 2015-10-30 | $11.01 | $11.07 | $10.92 | $10.95 | $8.66 | 4,194,626 |
| 2015-10-29 | $10.95 | $11.07 | $10.87 | $11.00 | $8.69 | 5,062,382 |
| 2015-10-28 | $10.88 | $11.21 | $10.81 | $11.12 | $8.71 | 6,819,273 |
| 2015-10-27 | $10.83 | $10.90 | $10.75 | $10.87 | $8.51 | 6,140,649 |
| 2015-10-26 | $10.99 | $11.05 | $10.78 | $10.88 | $8.52 | 5,762,736 |
| 2015-10-23 | $11.08 | $11.16 | $10.92 | $11.05 | $8.66 | 6,876,383 |
| 2015-10-22 | $10.81 | $11.04 | $10.75 | $11.04 | $8.65 | 6,531,520 |
| 2015-10-21 | $10.95 | $11.07 | $10.73 | $10.76 | $8.43 | 4,412,177 |
| 2015-10-20 | $10.69 | $10.92 | $10.59 | $10.88 | $8.52 | 5,857,197 |
| 2015-10-19 | $10.68 | $10.74 | $10.52 | $10.74 | $8.41 | 8,835,864 |
| 2015-10-16 | $10.82 | $10.82 | $10.62 | $10.78 | $8.44 | 4,815,098 |
| 2015-10-15 | $10.62 | $10.79 | $10.51 | $10.78 | $8.44 | 5,732,545 |
| 2015-10-14 | $10.64 | $10.76 | $10.56 | $10.57 | $8.28 | 5,219,299 |
| 2015-10-13 | $10.64 | $10.85 | $10.62 | $10.63 | $8.33 | 6,091,176 |
| 2015-10-12 | $10.73 | $10.84 | $10.65 | $10.71 | $8.39 | 3,739,142 |
| 2015-10-09 | $10.77 | $10.84 | $10.65 | $10.72 | $8.40 | 4,888,994 |
| 2015-10-08 | $10.49 | $10.80 | $10.47 | $10.76 | $8.43 | 5,153,640 |
| 2015-10-07 | $10.55 | $10.75 | $10.48 | $10.53 | $8.25 | 9,670,598 |
| 2015-10-06 | $10.24 | $10.46 | $10.15 | $10.46 | $8.19 | 9,134,497 |
| 2015-10-05 | $10.15 | $10.41 | $10.14 | $10.27 | $8.04 | 6,932,903 |
| 2015-10-02 | $9.81 | $10.09 | $9.79 | $10.09 | $7.90 | 5,792,071 |
| 2015-10-01 | $9.86 | $10.00 | $9.72 | $9.89 | $7.75 | 8,680,293 |
| 2015-09-30 | $9.53 | $9.82 | $9.47 | $9.79 | $7.67 | 11,230,173 |
| 2015-09-29 | $9.81 | $9.86 | $9.42 | $9.46 | $7.41 | 7,961,175 |
| 2015-09-28 | $9.92 | $10.05 | $9.79 | $9.81 | $7.68 | 6,550,346 |
| 2015-09-25 | $10.08 | $10.16 | $9.91 | $9.96 | $7.80 | 8,741,416 |
| 2015-09-24 | $10.05 | $10.08 | $9.85 | $10.00 | $7.83 | 10,031,727 |
| 2015-09-23 | $10.50 | $10.51 | $10.14 | $10.14 | $7.94 | 8,353,348 |
| 2015-09-22 | $10.73 | $10.78 | $10.43 | $10.48 | $8.21 | 9,721,436 |
| 2015-09-21 | $11.00 | $11.09 | $10.75 | $10.78 | $8.44 | 5,737,381 |
| 2015-09-18 | $11.05 | $11.12 | $10.88 | $10.94 | $8.57 | 9,536,668 |
| 2015-09-17 | $11.18 | $11.38 | $11.06 | $11.17 | $8.75 | 6,194,497 |
| 2015-09-16 | $11.15 | $11.20 | $11.10 | $11.18 | $8.76 | 7,226,153 |
| 2015-09-15 | $11.11 | $11.17 | $10.99 | $11.12 | $8.71 | 5,604,712 |
| 2015-09-14 | $11.12 | $11.25 | $10.99 | $11.07 | $8.67 | 5,485,854 |
| 2015-09-11 | $11.20 | $11.24 | $11.05 | $11.13 | $8.72 | 3,949,784 |
| 2015-09-10 | $11.23 | $11.47 | $11.21 | $11.24 | $8.80 | 6,733,995 |
| 2015-09-09 | $11.39 | $11.56 | $11.27 | $11.30 | $8.85 | 5,740,855 |
| 2015-09-08 | $11.24 | $11.36 | $11.09 | $11.32 | $8.87 | 7,716,796 |
| 2015-09-04 | $11.32 | $11.32 | $11.00 | $11.03 | $8.64 | 4,799,604 |
| 2015-09-03 | $11.35 | $11.51 | $11.25 | $11.44 | $8.96 | 6,344,974 |
| 2015-09-02 | $11.57 | $11.63 | $11.22 | $11.32 | $8.87 | 5,958,956 |
| 2015-09-01 | $11.75 | $11.80 | $11.34 | $11.44 | $8.96 | 6,132,222 |
| 2015-08-31 | $12.05 | $12.07 | $11.82 | $12.00 | $9.40 | 6,464,374 |
| 2015-08-28 | $11.93 | $12.14 | $11.81 | $12.10 | $9.48 | 4,924,294 |
| 2015-08-27 | $11.78 | $11.91 | $11.65 | $11.87 | $9.30 | 8,194,943 |
| 2015-08-26 | $11.56 | $11.68 | $11.40 | $11.65 | $9.13 | 8,578,608 |
AES Corp (AES) News Headlines
.jpg)
AI is fueling global power demand. Morgan Stanley sees opportunities for these 'underappreciated' winners
Morgan Stanley analysts highlighted more than a dozen overweight-rated stocks that stand to benefit from the surge in generative AI power demand.
cnbc.com Feb. 1, 2024.jpg)
AES forecasts 2024 profit above Wall Street estimates on renewable strength
None
reuters.com Feb. 26, 2024.jpg)
Analysts love these value stocks, giving 4 more than 30% upside
Now's a time for value rather than growth, and for stock-picking instead of passive management, says Brian Szytel, The Bahnsen Group's senior managin…
cnbc.com March 6, 2024Recent AES Corp (AES) News
.jpg)
.jpg)
Similar Companies to AES Corp (AES) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |